date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,30.6,30.69,30.6,30.66,45900.0,21.1499,21.2121,21.1499,21.1914,45900.0
2005-01-03 10:00:00,30.66,30.71,30.6,30.71,49900.0,21.1914,21.2259,21.1499,21.2259,49900.0
2005-01-03 10:30:00,30.7,30.71,30.65,30.68,39700.0,21.219,21.2259,21.1844,21.2052,39700.0
2005-01-03 11:00:00,30.68,30.7,30.63,30.69,126000.0,21.2052,21.219,21.1706,21.2121,126000.0
2005-01-03 11:30:00,30.69,30.78,30.66,30.72,44300.0,21.2121,21.2743,21.1914,21.2328,44300.0
2005-01-03 12:00:00,30.71,30.71,30.65,30.68,27000.0,21.2259,21.2259,21.1844,21.2052,27000.0
2005-01-03 12:30:00,30.69,30.72,30.62,30.63,33100.0,21.2121,21.2328,21.1637,21.1706,33100.0
2005-01-03 13:00:00,30.62,30.78,30.6,30.74,49500.0,21.1637,21.2743,21.1499,21.2467,49500.0
2005-01-03 13:30:00,30.73,30.85,30.67,30.71,34300.0,21.2397,21.3227,21.1983,21.2259,34300.0
2005-01-03 14:00:00,30.72,30.85,30.7,30.75,36100.0,21.2328,21.3227,21.219,21.2536,36100.0
2005-01-03 14:30:00,30.76,30.95,30.64,30.65,57900.0,21.2605,21.3918,21.1775,21.1844,57900.0
2005-01-03 15:00:00,30.64,30.74,30.63,30.67,40300.0,21.1775,21.2467,21.1706,21.1983,40300.0
2005-01-03 15:30:00,30.67,30.71,30.55,30.7,137500.0,21.1983,21.2259,21.1153,21.219,137500.0
2005-01-04 09:30:00,30.0,30.0,29.8,29.88,299200.0,20.7352,20.7352,20.597,20.6522,299200.0
2005-01-04 10:00:00,29.89,30.05,29.87,30.0,331800.0,20.6592,20.7697,20.6453,20.7352,331800.0
2005-01-04 10:30:00,30.02,30.13,29.95,29.99,102400.0,20.749,20.825,20.7006,20.7283,102400.0
2005-01-04 11:00:00,30.02,30.1,29.96,30.1,129400.0,20.749,20.8043,20.7075,20.8043,129400.0
2005-01-04 11:30:00,30.06,30.12,30.01,30.1,37100.0,20.7767,20.8181,20.7421,20.8043,37100.0
2005-01-04 12:00:00,30.1,30.1,29.99,30.03,72400.0,20.8043,20.8043,20.7283,20.7559,72400.0
2005-01-04 12:30:00,30.04,30.05,30.0,30.0,42500.0,20.7628,20.7697,20.7352,20.7352,42500.0
2005-01-04 13:00:00,30.0,30.03,29.97,30.0,63600.0,20.7352,20.7559,20.7145,20.7352,63600.0
2005-01-04 13:30:00,30.0,30.04,29.91,29.92,42900.0,20.7352,20.7628,20.673,20.6799,42900.0
2005-01-04 14:00:00,29.91,29.98,29.81,29.81,49300.0,20.673,20.7214,20.6039,20.6039,49300.0
2005-01-04 14:30:00,29.84,29.96,29.8,29.9,85400.0,20.6246,20.7075,20.597,20.6661,85400.0
2005-01-04 15:00:00,29.9,30.0,29.88,29.96,56300.0,20.6661,20.7352,20.6522,20.7075,56300.0
2005-01-04 15:30:00,29.96,30.11,29.95,30.1,94600.0,20.7075,20.8112,20.7006,20.8043,94600.0
2005-01-05 09:30:00,30.05,30.06,29.91,29.94,152400.0,20.7697,20.7767,20.673,20.6937,152400.0
2005-01-05 10:00:00,29.93,29.94,29.91,29.91,16400.0,20.6868,20.6937,20.673,20.673,16400.0
2005-01-05 10:30:00,29.9,29.91,29.78,29.78,48800.0,20.6661,20.673,20.5831,20.5831,48800.0
2005-01-05 11:00:00,29.79,29.82,29.76,29.76,28700.0,20.59,20.6108,20.5693,20.5693,28700.0
2005-01-05 11:30:00,29.76,29.77,29.7,29.75,41700.0,20.5693,20.5762,20.5278,20.5624,41700.0
2005-01-05 12:00:00,29.76,29.81,29.76,29.77,24200.0,20.5693,20.6039,20.5693,20.5762,24200.0
2005-01-05 12:30:00,29.76,29.77,29.73,29.76,35800.0,20.5693,20.5762,20.5486,20.5693,35800.0
2005-01-05 13:00:00,29.77,29.77,29.74,29.75,10100.0,20.5762,20.5762,20.5555,20.5624,10100.0
2005-01-05 13:30:00,29.77,29.85,29.76,29.81,33900.0,20.5762,20.6315,20.5693,20.6039,33900.0
2005-01-05 14:00:00,29.81,29.84,29.81,29.83,6900.0,20.6039,20.6246,20.6039,20.6177,6900.0
2005-01-05 14:30:00,29.83,29.87,29.78,29.82,27800.0,20.6177,20.6453,20.5831,20.6108,27800.0
2005-01-05 15:00:00,29.81,29.88,29.8,29.8,25500.0,20.6039,20.6522,20.597,20.597,25500.0
2005-01-05 15:30:00,29.8,29.81,29.71,29.72,48900.0,20.597,20.6039,20.5347,20.5417,48900.0
2005-01-06 09:30:00,29.85,29.94,29.8,29.92,114400.0,20.6315,20.6937,20.597,20.6799,114400.0
2005-01-06 10:00:00,29.92,30.08,29.91,30.05,79400.0,20.6799,20.7905,20.673,20.7697,79400.0
2005-01-06 10:30:00,30.06,30.19,30.06,30.16,64600.0,20.7767,20.8665,20.7767,20.8458,64600.0
2005-01-06 11:00:00,30.17,30.36,30.16,30.35,64100.0,20.8527,20.984,20.8458,20.9771,64100.0
2005-01-06 11:30:00,30.34,30.55,30.34,30.54,62600.0,20.9702,21.1153,20.9702,21.1084,62600.0
2005-01-06 12:00:00,30.54,30.6,30.53,30.56,129900.0,21.1084,21.1499,21.1015,21.1222,129900.0
2005-01-06 12:30:00,30.57,30.74,30.57,30.69,52600.0,21.1292,21.2467,21.1292,21.2121,52600.0
2005-01-06 13:00:00,30.7,30.78,30.68,30.71,45800.0,21.219,21.2743,21.2052,21.2259,45800.0
2005-01-06 13:30:00,30.72,30.95,30.72,30.93,88300.0,21.2328,21.3918,21.2328,21.378,88300.0
2005-01-06 14:00:00,30.93,30.94,30.81,30.85,172300.0,21.378,21.3849,21.295,21.3227,172300.0
2005-01-06 14:30:00,30.85,30.85,30.65,30.66,133300.0,21.3227,21.3227,21.1844,21.1914,133300.0
2005-01-06 15:00:00,30.66,30.67,30.5,30.61,120400.0,21.1914,21.1983,21.0808,21.1568,120400.0
2005-01-06 15:30:00,30.61,30.78,30.61,30.62,305100.0,21.1568,21.2743,21.1568,21.1637,305100.0
2005-01-07 09:30:00,30.58,30.8,30.45,30.76,34900.0,21.1361,21.2881,21.0462,21.2605,34900.0
2005-01-07 10:00:00,30.74,30.79,30.59,30.6,36400.0,21.2467,21.2812,21.143,21.1499,36400.0
2005-01-07 10:30:00,30.56,30.57,30.46,30.47,6700.0,21.1222,21.1292,21.0531,21.06,6700.0
2005-01-07 11:00:00,30.47,30.5,30.44,30.47,5500.0,21.06,21.0808,21.0393,21.06,5500.0
2005-01-07 11:30:00,30.46,30.49,30.46,30.49,5200.0,21.0531,21.0739,21.0531,21.0739,5200.0
2005-01-07 12:00:00,30.49,30.63,30.49,30.6,14500.0,21.0739,21.1706,21.0739,21.1499,14500.0
2005-01-07 12:30:00,30.6,30.65,30.56,30.6,9000.0,21.1499,21.1844,21.1222,21.1499,9000.0
2005-01-07 13:00:00,30.62,30.63,30.43,30.43,7200.0,21.1637,21.1706,21.0324,21.0324,7200.0
2005-01-07 13:30:00,30.42,30.43,30.25,30.27,20400.0,21.0255,21.0324,20.908,20.9218,20400.0
2005-01-07 14:00:00,30.27,30.52,30.26,30.52,7400.0,20.9218,21.0946,20.9149,21.0946,7400.0
2005-01-07 14:30:00,30.53,30.56,30.42,30.42,29500.0,21.1015,21.1222,21.0255,21.0255,29500.0
2005-01-07 15:00:00,30.43,30.49,30.35,30.46,13800.0,21.0324,21.0739,20.9771,21.0531,13800.0
2005-01-07 15:30:00,30.44,30.48,30.33,30.37,9200.0,21.0393,21.0669,20.9633,20.9909,9200.0
2005-01-10 09:30:00,30.2,30.23,30.14,30.19,21200.0,20.8734,20.8942,20.832,20.8665,21200.0
2005-01-10 10:00:00,30.19,30.24,30.15,30.24,16200.0,20.8665,20.9011,20.8389,20.9011,16200.0
2005-01-10 10:30:00,30.22,30.22,30.12,30.13,17000.0,20.8872,20.8872,20.8181,20.825,17000.0
2005-01-10 11:00:00,30.13,30.15,30.02,30.03,16500.0,20.825,20.8389,20.749,20.7559,16500.0
2005-01-10 11:30:00,30.03,30.11,30.03,30.1,64800.0,20.7559,20.8112,20.7559,20.8043,64800.0
2005-01-10 12:00:00,30.1,30.14,30.07,30.14,77500.0,20.8043,20.832,20.7836,20.832,77500.0
2005-01-10 12:30:00,30.14,30.16,30.14,30.15,1600.0,20.832,20.8458,20.832,20.8389,1600.0
2005-01-10 13:00:00,30.15,30.16,30.06,30.09,16800.0,20.8389,20.8458,20.7767,20.7974,16800.0
2005-01-10 13:30:00,30.09,30.13,30.08,30.13,7800.0,20.7974,20.825,20.7905,20.825,7800.0
2005-01-10 14:00:00,30.15,30.2,30.14,30.16,36900.0,20.8389,20.8734,20.832,20.8458,36900.0
2005-01-10 14:30:00,30.16,30.19,30.13,30.16,12500.0,20.8458,20.8665,20.825,20.8458,12500.0
2005-01-10 15:00:00,30.16,30.19,30.12,30.16,16100.0,20.8458,20.8665,20.8181,20.8458,16100.0
2005-01-10 15:30:00,30.16,30.19,30.13,30.19,25700.0,20.8458,20.8665,20.825,20.8665,25700.0
2005-01-11 09:30:00,30.2,30.2,29.93,29.95,89200.0,20.8734,20.8734,20.6868,20.7006,89200.0
2005-01-11 10:00:00,29.96,29.96,29.8,29.89,50600.0,20.7075,20.7075,20.597,20.6592,50600.0
2005-01-11 10:30:00,29.88,29.94,29.86,29.93,15000.0,20.6522,20.6937,20.6384,20.6868,15000.0
2005-01-11 11:00:00,29.93,29.97,29.91,29.95,24400.0,20.6868,20.7145,20.673,20.7006,24400.0
2005-01-11 11:30:00,29.94,29.94,29.86,29.9,26400.0,20.6937,20.6937,20.6384,20.6661,26400.0
2005-01-11 12:00:00,29.9,29.95,29.9,29.95,11200.0,20.6661,20.7006,20.6661,20.7006,11200.0
2005-01-11 12:30:00,29.94,29.94,29.9,29.9,20500.0,20.6937,20.6937,20.6661,20.6661,20500.0
2005-01-11 13:00:00,29.9,29.91,29.84,29.85,21000.0,20.6661,20.673,20.6246,20.6315,21000.0
2005-01-11 13:30:00,29.86,29.98,29.85,29.98,22700.0,20.6384,20.7214,20.6315,20.7214,22700.0
2005-01-11 14:00:00,29.98,30.15,29.98,30.1,44100.0,20.7214,20.8389,20.7214,20.8043,44100.0
2005-01-11 14:30:00,30.11,30.25,30.1,30.17,104600.0,20.8112,20.908,20.8043,20.8527,104600.0
2005-01-11 15:00:00,30.17,30.28,30.17,30.28,86400.0,20.8527,20.9287,20.8527,20.9287,86400.0
2005-01-11 15:30:00,30.28,30.3,30.23,30.24,93000.0,20.9287,20.9425,20.8942,20.9011,93000.0
2005-01-12 09:30:00,30.1,30.1,29.9,29.94,52400.0,20.8043,20.8043,20.6661,20.6937,52400.0
2005-01-12 10:00:00,29.98,30.15,29.98,30.12,70800.0,20.7214,20.8389,20.7214,20.8181,70800.0
2005-01-12 10:30:00,30.11,30.12,29.9,29.9,27500.0,20.8112,20.8181,20.6661,20.6661,27500.0
2005-01-12 11:00:00,29.93,30.01,29.92,30.0,36700.0,20.6868,20.7421,20.6799,20.7352,36700.0
2005-01-12 11:30:00,30.0,30.1,30.0,30.01,16300.0,20.7352,20.8043,20.7352,20.7421,16300.0
2005-01-12 12:00:00,30.01,30.14,29.99,30.1,47500.0,20.7421,20.832,20.7283,20.8043,47500.0
2005-01-12 12:30:00,30.1,30.11,30.03,30.04,31900.0,20.8043,20.8112,20.7559,20.7628,31900.0
2005-01-12 13:00:00,30.03,30.05,30.03,30.05,17300.0,20.7559,20.7697,20.7559,20.7697,17300.0
2005-01-12 13:30:00,30.04,30.04,29.98,29.99,19400.0,20.7628,20.7628,20.7214,20.7283,19400.0
2005-01-12 14:00:00,29.99,30.0,29.95,30.0,42900.0,20.7283,20.7352,20.7006,20.7352,42900.0
2005-01-12 14:30:00,30.0,30.02,29.98,30.0,115400.0,20.7352,20.749,20.7214,20.7352,115400.0
2005-01-12 15:00:00,30.0,30.01,29.99,30.0,28200.0,20.7352,20.7421,20.7283,20.7352,28200.0
2005-01-12 15:30:00,30.01,30.02,29.88,29.97,43200.0,20.7421,20.749,20.6522,20.7145,43200.0
2005-01-13 09:30:00,29.98,29.99,29.72,29.99,60200.0,20.7214,20.7283,20.5417,20.7283,60200.0
2005-01-13 10:00:00,29.98,30.24,29.98,30.21,28100.0,20.7214,20.9011,20.7214,20.8803,28100.0
2005-01-13 10:30:00,30.21,30.22,30.09,30.09,22200.0,20.8803,20.8872,20.7974,20.7974,22200.0
2005-01-13 11:00:00,30.09,30.12,30.04,30.05,30300.0,20.7974,20.8181,20.7628,20.7697,30300.0
2005-01-13 11:30:00,30.07,30.12,30.06,30.1,104100.0,20.7836,20.8181,20.7767,20.8043,104100.0
2005-01-13 12:00:00,30.13,30.25,30.12,30.25,49500.0,20.825,20.908,20.8181,20.908,49500.0
2005-01-13 12:30:00,30.24,30.27,30.2,30.2,21900.0,20.9011,20.9218,20.8734,20.8734,21900.0
2005-01-13 13:00:00,30.2,30.23,30.18,30.23,20000.0,20.8734,20.8942,20.8596,20.8942,20000.0
2005-01-13 13:30:00,30.2,30.23,30.2,30.22,3700.0,20.8734,20.8942,20.8734,20.8872,3700.0
2005-01-13 14:00:00,30.22,30.23,30.17,30.2,14600.0,20.8872,20.8942,20.8527,20.8734,14600.0
2005-01-13 14:30:00,30.19,30.33,30.19,30.3,36800.0,20.8665,20.9633,20.8665,20.9425,36800.0
2005-01-13 15:00:00,30.3,30.3,30.25,30.25,41600.0,20.9425,20.9425,20.908,20.908,41600.0
2005-01-13 15:30:00,30.26,30.26,29.95,30.03,109100.0,20.9149,20.9149,20.7006,20.7559,109100.0
2005-01-14 09:30:00,30.21,30.21,30.0,30.08,39700.0,20.8803,20.8803,20.7352,20.7905,39700.0
2005-01-14 10:00:00,30.09,30.24,30.05,30.24,49200.0,20.7974,20.9011,20.7697,20.9011,49200.0
2005-01-14 10:30:00,30.24,30.41,30.24,30.39,85300.0,20.9011,21.0186,20.9011,21.0047,85300.0
2005-01-14 11:00:00,30.39,30.54,30.39,30.53,46700.0,21.0047,21.1084,21.0047,21.1015,46700.0
2005-01-14 11:30:00,30.54,30.67,30.53,30.65,41700.0,21.1084,21.1983,21.1015,21.1844,41700.0
2005-01-14 12:00:00,30.64,30.7,30.62,30.62,38600.0,21.1775,21.219,21.1637,21.1637,38600.0
2005-01-14 12:30:00,30.62,30.62,30.55,30.55,14100.0,21.1637,21.1637,21.1153,21.1153,14100.0
2005-01-14 13:00:00,30.56,30.57,30.4,30.42,30300.0,21.1222,21.1292,21.0117,21.0255,30300.0
2005-01-14 13:30:00,30.45,30.45,30.41,30.44,24600.0,21.0462,21.0462,21.0186,21.0393,24600.0
2005-01-14 14:00:00,30.44,30.54,30.43,30.54,23300.0,21.0393,21.1084,21.0324,21.1084,23300.0
2005-01-14 14:30:00,30.53,30.62,30.53,30.62,30300.0,21.1015,21.1637,21.1015,21.1637,30300.0
2005-01-14 15:00:00,30.63,30.75,30.6,30.68,54100.0,21.1706,21.2536,21.1499,21.2052,54100.0
2005-01-14 15:30:00,30.68,30.69,30.6,30.6,107700.0,21.2052,21.2121,21.1499,21.1499,107700.0
2005-01-18 09:30:00,30.64,30.69,30.45,30.47,47600.0,21.1775,21.2121,21.0462,21.06,47600.0
2005-01-18 10:00:00,30.47,30.5,30.37,30.5,18100.0,21.06,21.0808,20.9909,21.0808,18100.0
2005-01-18 10:30:00,30.42,30.59,30.42,30.52,38800.0,21.0255,21.143,21.0255,21.0946,38800.0
2005-01-18 11:00:00,30.53,30.69,30.53,30.69,38300.0,21.1015,21.2121,21.1015,21.2121,38300.0
2005-01-18 11:30:00,30.69,30.9,30.69,30.82,16800.0,21.2121,21.3572,21.2121,21.3019,16800.0
2005-01-18 12:00:00,30.85,31.1,30.85,31.01,115700.0,21.3227,21.4955,21.3227,21.4333,115700.0
2005-01-18 12:30:00,31.0,31.01,30.92,30.99,47300.0,21.4264,21.4333,21.3711,21.4194,47300.0
2005-01-18 13:00:00,30.99,31.04,30.99,31.0,78200.0,21.4194,21.454,21.4194,21.4264,78200.0
2005-01-18 13:30:00,31.0,31.06,31.0,31.05,26000.0,21.4264,21.4678,21.4264,21.4609,26000.0
2005-01-18 14:00:00,31.05,31.05,30.95,30.99,18100.0,21.4609,21.4609,21.3918,21.4194,18100.0
2005-01-18 14:30:00,30.99,31.0,30.96,30.98,23200.0,21.4194,21.4264,21.3987,21.4125,23200.0
2005-01-18 15:00:00,30.98,31.0,30.84,30.98,22400.0,21.4125,21.4264,21.3158,21.4125,22400.0
2005-01-18 15:30:00,30.97,30.98,30.87,30.91,36500.0,21.4056,21.4125,21.3365,21.3642,36500.0
2005-01-19 09:30:00,30.96,30.96,30.64,30.64,55000.0,21.3987,21.3987,21.1775,21.1775,55000.0
2005-01-19 10:00:00,30.65,30.65,30.49,30.58,71500.0,21.1844,21.1844,21.0739,21.1361,71500.0
2005-01-19 10:30:00,30.56,30.61,30.5,30.53,57800.0,21.1222,21.1568,21.0808,21.1015,57800.0
2005-01-19 11:00:00,30.54,30.56,30.53,30.55,36900.0,21.1084,21.1222,21.1015,21.1153,36900.0
2005-01-19 11:30:00,30.55,30.56,30.49,30.5,24900.0,21.1153,21.1222,21.0739,21.0808,24900.0
2005-01-19 12:00:00,30.5,30.55,30.49,30.5,61900.0,21.0808,21.1153,21.0739,21.0808,61900.0
2005-01-19 12:30:00,30.5,30.51,30.5,30.51,22300.0,21.0808,21.0877,21.0808,21.0877,22300.0
2005-01-19 13:00:00,30.51,30.52,30.5,30.51,67400.0,21.0877,21.0946,21.0808,21.0877,67400.0
2005-01-19 13:30:00,30.52,30.53,30.51,30.52,31000.0,21.0946,21.1015,21.0877,21.0946,31000.0
2005-01-19 14:00:00,30.53,30.53,30.51,30.52,88800.0,21.1015,21.1015,21.0877,21.0946,88800.0
2005-01-19 14:30:00,30.52,30.55,30.51,30.54,53500.0,21.0946,21.1153,21.0877,21.1084,53500.0
2005-01-19 15:00:00,30.55,30.56,30.5,30.5,40300.0,21.1153,21.1222,21.0808,21.0808,40300.0
2005-01-19 15:30:00,30.5,30.53,30.41,30.5,268100.0,21.0808,21.1015,21.0186,21.0808,268100.0
2005-01-20 09:30:00,30.51,30.51,30.28,30.33,55900.0,21.0877,21.0877,20.9287,20.9633,55900.0
2005-01-20 10:00:00,30.33,30.45,30.33,30.4,84800.0,20.9633,21.0462,20.9633,21.0117,84800.0
2005-01-20 10:30:00,30.39,30.39,30.25,30.26,39300.0,21.0047,21.0047,20.908,20.9149,39300.0
2005-01-20 11:00:00,30.26,30.3,30.26,30.28,122300.0,20.9149,20.9425,20.9149,20.9287,122300.0
2005-01-20 11:30:00,30.28,30.3,30.11,30.19,220000.0,20.9287,20.9425,20.8112,20.8665,220000.0
2005-01-20 12:00:00,30.19,30.23,30.12,30.17,60400.0,20.8665,20.8942,20.8181,20.8527,60400.0
2005-01-20 12:30:00,30.17,30.17,30.06,30.06,86300.0,20.8527,20.8527,20.7767,20.7767,86300.0
2005-01-20 13:00:00,30.05,30.1,30.01,30.1,302700.0,20.7697,20.8043,20.7421,20.8043,302700.0
2005-01-20 13:30:00,30.1,30.22,30.1,30.22,159900.0,20.8043,20.8872,20.8043,20.8872,159900.0
2005-01-20 14:00:00,30.22,30.71,30.22,30.71,220400.0,20.8872,21.2259,20.8872,21.2259,220400.0
2005-01-20 14:30:00,30.71,30.78,30.57,30.68,304300.0,21.2259,21.2743,21.1292,21.2052,304300.0
2005-01-20 15:00:00,30.69,30.92,30.63,30.9,157300.0,21.2121,21.3711,21.1706,21.3572,157300.0
2005-01-20 15:30:00,30.87,30.98,30.59,30.6,590000.0,21.3365,21.4125,21.143,21.1499,590000.0
2005-01-21 09:30:00,30.95,31.6,30.95,31.3,4378400.0,21.3918,21.8411,21.3918,21.6337,4378400.0
2005-01-21 10:00:00,31.3,31.31,31.1,31.24,1753400.0,21.6337,21.6406,21.4955,21.5922,1753400.0
2005-01-21 10:30:00,31.24,31.3,31.22,31.25,987400.0,21.5922,21.6337,21.5784,21.5992,987400.0
2005-01-21 11:00:00,31.24,31.34,31.24,31.26,818900.0,21.5922,21.6614,21.5922,21.6061,818900.0
2005-01-21 11:30:00,31.25,31.32,31.25,31.3,444300.0,21.5992,21.6475,21.5992,21.6337,444300.0
2005-01-21 12:00:00,31.29,31.32,31.23,31.31,526500.0,21.6268,21.6475,21.5853,21.6406,526500.0
2005-01-21 12:30:00,31.31,31.39,31.29,31.36,555300.0,21.6406,21.6959,21.6268,21.6752,555300.0
2005-01-21 13:00:00,31.37,31.39,31.35,31.39,711900.0,21.6821,21.6959,21.6683,21.6959,711900.0
2005-01-21 13:30:00,31.39,31.39,31.37,31.38,324200.0,21.6959,21.6959,21.6821,21.689,324200.0
2005-01-21 14:00:00,31.38,31.5,31.38,31.5,596600.0,21.689,21.7719,21.689,21.7719,596600.0
2005-01-21 14:30:00,31.5,31.61,31.4,31.4,633800.0,21.7719,21.848,21.7028,21.7028,633800.0
2005-01-21 15:00:00,31.4,31.47,31.35,31.46,389000.0,21.7028,21.7512,21.6683,21.7443,389000.0
2005-01-21 15:30:00,31.47,31.54,31.41,31.41,650800.0,21.7512,21.7996,21.7097,21.7097,650800.0
2005-01-24 09:30:00,31.35,31.44,31.2,31.26,164400.0,21.6683,21.7305,21.5646,21.6061,164400.0
2005-01-24 10:00:00,31.26,31.26,31.05,31.16,239100.0,21.6061,21.6061,21.4609,21.5369,239100.0
2005-01-24 10:30:00,31.16,31.21,31.12,31.17,58500.0,21.5369,21.5715,21.5093,21.5439,58500.0
2005-01-24 11:00:00,31.17,31.27,31.16,31.24,95400.0,21.5439,21.613,21.5369,21.5922,95400.0
2005-01-24 11:30:00,31.24,31.32,31.17,31.17,89000.0,21.5922,21.6475,21.5439,21.5439,89000.0
2005-01-24 12:00:00,31.16,31.17,31.1,31.12,87500.0,21.5369,21.5439,21.4955,21.5093,87500.0
2005-01-24 12:30:00,31.11,31.13,31.06,31.07,53600.0,21.5024,21.5162,21.4678,21.4747,53600.0
2005-01-24 13:00:00,31.07,31.08,31.0,31.0,92600.0,21.4747,21.4817,21.4264,21.4264,92600.0
2005-01-24 13:30:00,31.0,31.09,31.0,31.06,227500.0,21.4264,21.4886,21.4264,21.4678,227500.0
2005-01-24 14:00:00,31.06,31.09,31.05,31.07,114100.0,21.4678,21.4886,21.4609,21.4747,114100.0
2005-01-24 14:30:00,31.06,31.09,31.06,31.07,47800.0,21.4678,21.4886,21.4678,21.4747,47800.0
2005-01-24 15:00:00,31.07,31.08,30.97,30.98,106700.0,21.4747,21.4817,21.4056,21.4125,106700.0
2005-01-24 15:30:00,30.97,31.1,30.92,30.94,273500.0,21.4056,21.4955,21.3711,21.3849,273500.0
2005-01-25 09:30:00,31.07,31.1,31.02,31.02,322900.0,21.4747,21.4955,21.4402,21.4402,322900.0
2005-01-25 10:00:00,31.01,31.02,30.93,31.01,259200.0,21.4333,21.4402,21.378,21.4333,259200.0
2005-01-25 10:30:00,31.01,31.02,30.98,31.02,165100.0,21.4333,21.4402,21.4125,21.4402,165100.0
2005-01-25 11:00:00,31.02,31.07,31.0,31.06,141100.0,21.4402,21.4747,21.4264,21.4678,141100.0
2005-01-25 11:30:00,31.07,31.24,31.07,31.15,385300.0,21.4747,21.5922,21.4747,21.53,385300.0
2005-01-25 12:00:00,31.16,31.26,31.14,31.21,81300.0,21.5369,21.6061,21.5231,21.5715,81300.0
2005-01-25 12:30:00,31.21,31.33,31.2,31.29,69200.0,21.5715,21.6544,21.5646,21.6268,69200.0
2005-01-25 13:00:00,31.3,31.41,31.29,31.38,103400.0,21.6337,21.7097,21.6268,21.689,103400.0
2005-01-25 13:30:00,31.37,31.38,31.19,31.23,154500.0,21.6821,21.689,21.5577,21.5853,154500.0
2005-01-25 14:00:00,31.24,31.47,31.24,31.45,100000.0,21.5922,21.7512,21.5922,21.7374,100000.0
2005-01-25 14:30:00,31.45,31.45,31.25,31.45,222000.0,21.7374,21.7374,21.5992,21.7374,222000.0
2005-01-25 15:00:00,31.45,31.5,31.33,31.34,160200.0,21.7374,21.7719,21.6544,21.6614,160200.0
2005-01-25 15:30:00,31.35,31.39,31.29,31.29,163800.0,21.6683,21.6959,21.6268,21.6268,163800.0
2005-01-26 09:30:00,31.3,31.6,31.25,31.58,367600.0,21.6337,21.8411,21.5992,21.8272,367600.0
2005-01-26 10:00:00,31.57,31.59,31.49,31.49,116900.0,21.8203,21.8342,21.765,21.765,116900.0
2005-01-26 10:30:00,31.49,31.55,31.47,31.52,96600.0,21.765,21.8065,21.7512,21.7858,96600.0
2005-01-26 11:00:00,31.52,31.56,31.45,31.46,106700.0,21.7858,21.8134,21.7374,21.7443,106700.0
2005-01-26 11:30:00,31.46,31.62,31.46,31.6,203600.0,21.7443,21.8549,21.7443,21.8411,203600.0
2005-01-26 12:00:00,31.6,31.6,31.43,31.51,131900.0,21.8411,21.8411,21.7236,21.7789,131900.0
2005-01-26 12:30:00,31.51,31.53,31.5,31.52,16400.0,21.7789,21.7927,21.7719,21.7858,16400.0
2005-01-26 13:00:00,31.51,31.54,31.49,31.5,105900.0,21.7789,21.7996,21.765,21.7719,105900.0
2005-01-26 13:30:00,31.5,31.53,31.48,31.53,153100.0,21.7719,21.7927,21.7581,21.7927,153100.0
2005-01-26 14:00:00,31.52,31.61,31.52,31.61,49200.0,21.7858,21.848,21.7858,21.848,49200.0
2005-01-26 14:30:00,31.59,31.62,31.59,31.6,31000.0,21.8342,21.8549,21.8342,21.8411,31000.0
2005-01-26 15:00:00,31.61,31.64,31.56,31.64,59800.0,21.848,21.8687,21.8134,21.8687,59800.0
2005-01-26 15:30:00,31.64,31.72,31.64,31.7,391300.0,21.8687,21.924,21.8687,21.9102,391300.0
2005-01-27 09:30:00,31.45,31.8,31.45,31.71,204500.0,21.7374,21.9793,21.7374,21.9171,204500.0
2005-01-27 10:00:00,31.7,31.8,31.67,31.73,93400.0,21.9102,21.9793,21.8894,21.9309,93400.0
2005-01-27 10:30:00,31.73,31.78,31.72,31.76,96200.0,21.9309,21.9655,21.924,21.9517,96200.0
2005-01-27 11:00:00,31.76,31.8,31.73,31.77,141400.0,21.9517,21.9793,21.9309,21.9586,141400.0
2005-01-27 11:30:00,31.72,31.8,31.7,31.72,55900.0,21.924,21.9793,21.9102,21.924,55900.0
2005-01-27 12:00:00,31.75,31.77,31.69,31.72,27900.0,21.9447,21.9586,21.9033,21.924,27900.0
2005-01-27 12:30:00,31.76,31.79,31.76,31.78,61700.0,21.9517,21.9724,21.9517,21.9655,61700.0
2005-01-27 13:00:00,31.78,31.78,31.73,31.73,196800.0,21.9655,21.9655,21.9309,21.9309,196800.0
2005-01-27 13:30:00,31.74,31.75,31.69,31.7,322400.0,21.9378,21.9447,21.9033,21.9102,322400.0
2005-01-27 14:00:00,31.7,31.71,31.64,31.67,437700.0,21.9102,21.9171,21.8687,21.8894,437700.0
2005-01-27 14:30:00,31.67,31.68,31.6,31.61,125600.0,21.8894,21.8964,21.8411,21.848,125600.0
2005-01-27 15:00:00,31.6,31.63,31.6,31.62,87100.0,21.8411,21.8618,21.8411,21.8549,87100.0
2005-01-27 15:30:00,31.59,31.6,31.56,31.6,92900.0,21.8342,21.8411,21.8134,21.8411,92900.0
2005-01-28 09:30:00,31.61,31.83,31.6,31.76,69800.0,21.848,22.0,21.8411,21.9517,69800.0
2005-01-28 10:00:00,31.75,31.77,31.73,31.74,32600.0,21.9447,21.9586,21.9309,21.9378,32600.0
2005-01-28 10:30:00,31.74,31.79,31.74,31.77,47500.0,21.9378,21.9724,21.9378,21.9586,47500.0
2005-01-28 11:00:00,31.74,31.75,31.6,31.6,193600.0,21.9378,21.9447,21.8411,21.8411,193600.0
2005-01-28 11:30:00,31.6,31.65,31.58,31.63,258100.0,21.8411,21.8756,21.8272,21.8618,258100.0
2005-01-28 12:00:00,31.63,31.64,31.6,31.62,126400.0,21.8618,21.8687,21.8411,21.8549,126400.0
2005-01-28 12:30:00,31.62,31.62,31.6,31.6,24100.0,21.8549,21.8549,21.8411,21.8411,24100.0
2005-01-28 13:00:00,31.6,31.61,31.53,31.56,47900.0,21.8411,21.848,21.7927,21.8134,47900.0
2005-01-28 13:30:00,31.56,31.62,31.5,31.5,98500.0,21.8134,21.8549,21.7719,21.7719,98500.0
2005-01-28 14:00:00,31.51,31.56,31.51,31.51,31200.0,21.7789,21.8134,21.7789,21.7789,31200.0
2005-01-28 14:30:00,31.51,31.51,31.47,31.51,75100.0,21.7789,21.7789,21.7512,21.7789,75100.0
2005-01-28 15:00:00,31.51,31.58,31.5,31.57,739000.0,21.7789,21.8272,21.7719,21.8203,739000.0
2005-01-28 15:30:00,31.57,31.59,31.5,31.59,64400.0,21.8203,21.8342,21.7719,21.8342,64400.0
2005-01-31 09:30:00,32.05,32.28,32.03,32.24,589300.0,22.1521,22.3111,22.1383,22.2834,589300.0
2005-01-31 10:00:00,32.25,32.7,32.22,32.52,283400.0,22.2903,22.6014,22.2696,22.4769,283400.0
2005-01-31 10:30:00,32.52,32.55,32.49,32.55,251000.0,22.4769,22.4977,22.4562,22.4977,251000.0
2005-01-31 11:00:00,32.58,32.61,32.55,32.56,79700.0,22.5184,22.5391,22.4977,22.5046,79700.0
2005-01-31 11:30:00,32.56,32.58,32.55,32.57,139000.0,22.5046,22.5184,22.4977,22.5115,139000.0
2005-01-31 12:00:00,32.57,32.68,32.56,32.64,194900.0,22.5115,22.5875,22.5046,22.5599,194900.0
2005-01-31 12:30:00,32.62,32.64,32.6,32.64,119300.0,22.5461,22.5599,22.5322,22.5599,119300.0
2005-01-31 13:00:00,32.63,32.65,32.52,32.53,184700.0,22.553,22.5668,22.4769,22.4839,184700.0
2005-01-31 13:30:00,32.53,32.58,32.53,32.58,132400.0,22.4839,22.5184,22.4839,22.5184,132400.0
2005-01-31 14:00:00,32.59,32.59,32.5,32.51,71600.0,22.5253,22.5253,22.4631,22.47,71600.0
2005-01-31 14:30:00,32.51,32.54,32.5,32.51,85100.0,22.47,22.4908,22.4631,22.47,85100.0
2005-01-31 15:00:00,32.5,32.5,32.46,32.48,77200.0,22.4631,22.4631,22.4355,22.4493,77200.0
2005-01-31 15:30:00,32.47,32.56,32.45,32.52,770300.0,22.4424,22.5046,22.4286,22.4769,770300.0
2005-02-01 09:30:00,32.78,33.25,32.7,33.0,353600.0,22.6566,22.9815,22.6014,22.8087,353600.0
2005-02-01 10:00:00,33.0,33.0,32.78,32.85,90900.0,22.8087,22.8087,22.6566,22.705,90900.0
2005-02-01 10:30:00,32.85,32.89,32.85,32.88,57300.0,22.705,22.7327,22.705,22.7258,57300.0
2005-02-01 11:00:00,32.88,33.0,32.88,33.0,153300.0,22.7258,22.8087,22.7258,22.8087,153300.0
2005-02-01 11:30:00,33.0,33.0,32.8,32.84,399500.0,22.8087,22.8087,22.6705,22.6981,399500.0
2005-02-01 12:00:00,32.84,32.85,32.8,32.84,115200.0,22.6981,22.705,22.6705,22.6981,115200.0
2005-02-01 12:30:00,32.85,32.9,32.84,32.9,42200.0,22.705,22.7396,22.6981,22.7396,42200.0
2005-02-01 13:00:00,32.9,32.94,32.89,32.91,81800.0,22.7396,22.7672,22.7327,22.7465,81800.0
2005-02-01 13:30:00,32.91,32.91,32.87,32.89,29900.0,22.7465,22.7465,22.7189,22.7327,29900.0
2005-02-01 14:00:00,32.89,32.92,32.83,32.89,80200.0,22.7327,22.7534,22.6912,22.7327,80200.0
2005-02-01 14:30:00,32.9,32.95,32.89,32.95,94800.0,22.7396,22.7741,22.7327,22.7741,94800.0
2005-02-01 15:00:00,32.95,32.95,32.93,32.95,34100.0,22.7741,22.7741,22.7603,22.7741,34100.0
2005-02-01 15:30:00,32.95,32.99,32.9,32.99,442700.0,22.7741,22.8018,22.7396,22.8018,442700.0
2005-02-02 09:30:00,33.2,33.2,33.01,33.07,106400.0,22.9469,22.9469,22.8156,22.8571,106400.0
2005-02-02 10:00:00,33.07,33.07,33.0,33.01,208600.0,22.8571,22.8571,22.8087,22.8156,208600.0
2005-02-02 10:30:00,33.0,33.1,33.0,33.09,49900.0,22.8087,22.8778,22.8087,22.8709,49900.0
2005-02-02 11:00:00,33.09,33.15,33.09,33.1,82500.0,22.8709,22.9124,22.8709,22.8778,82500.0
2005-02-02 11:30:00,33.11,33.11,33.05,33.07,36300.0,22.8847,22.8847,22.8433,22.8571,36300.0
2005-02-02 12:00:00,33.07,33.07,33.0,33.01,79200.0,22.8571,22.8571,22.8087,22.8156,79200.0
2005-02-02 12:30:00,33.0,33.08,32.99,33.08,76500.0,22.8087,22.864,22.8018,22.864,76500.0
2005-02-02 13:00:00,33.08,33.09,33.03,33.09,75300.0,22.864,22.8709,22.8294,22.8709,75300.0
2005-02-02 13:30:00,33.1,33.17,33.1,33.15,73000.0,22.8778,22.9262,22.8778,22.9124,73000.0
2005-02-02 14:00:00,33.15,33.16,33.14,33.15,55800.0,22.9124,22.9193,22.9055,22.9124,55800.0
2005-02-02 14:30:00,33.16,33.16,33.13,33.14,44600.0,22.9193,22.9193,22.8986,22.9055,44600.0
2005-02-02 15:00:00,33.14,33.15,33.11,33.11,54400.0,22.9055,22.9124,22.8847,22.8847,54400.0
2005-02-02 15:30:00,33.11,33.13,33.06,33.13,68200.0,22.8847,22.8986,22.8502,22.8986,68200.0
2005-02-03 09:30:00,33.2,33.22,32.99,33.0,195900.0,22.9469,22.9608,22.8018,22.8087,195900.0
2005-02-03 10:00:00,33.0,33.0,32.86,32.98,91900.0,22.8087,22.8087,22.7119,22.7949,91900.0
2005-02-03 10:30:00,32.99,32.99,32.93,32.94,51300.0,22.8018,22.8018,22.7603,22.7672,51300.0
2005-02-03 11:00:00,32.94,33.01,32.93,32.99,128300.0,22.7672,22.8156,22.7603,22.8018,128300.0
2005-02-03 11:30:00,32.99,33.06,32.96,33.06,72200.0,22.8018,22.8502,22.7811,22.8502,72200.0
2005-02-03 12:00:00,33.06,33.07,32.98,33.03,24500.0,22.8502,22.8571,22.7949,22.8294,24500.0
2005-02-03 12:30:00,33.04,33.05,33.01,33.03,15200.0,22.8364,22.8433,22.8156,22.8294,15200.0
2005-02-03 13:00:00,33.03,33.07,33.01,33.03,37500.0,22.8294,22.8571,22.8156,22.8294,37500.0
2005-02-03 13:30:00,33.04,33.04,32.98,33.0,22600.0,22.8364,22.8364,22.7949,22.8087,22600.0
2005-02-03 14:00:00,33.0,33.03,32.98,33.0,36300.0,22.8087,22.8294,22.7949,22.8087,36300.0
2005-02-03 14:30:00,32.99,33.02,32.97,32.98,130600.0,22.8018,22.8225,22.788,22.7949,130600.0
2005-02-03 15:00:00,32.98,33.05,32.96,33.0,393000.0,22.7949,22.8433,22.7811,22.8087,393000.0
2005-02-03 15:30:00,33.01,33.08,33.0,33.05,28900.0,22.8156,22.864,22.8087,22.8433,28900.0
2005-02-04 09:30:00,33.25,33.33,33.06,33.14,98400.0,22.9815,23.0368,22.8502,22.9055,98400.0
2005-02-04 10:00:00,33.14,33.23,33.14,33.2,92500.0,22.9055,22.9677,22.9055,22.9469,92500.0
2005-02-04 10:30:00,33.2,33.3,33.13,33.3,59200.0,22.9469,23.0161,22.8986,23.0161,59200.0
2005-02-04 11:00:00,33.27,33.31,33.2,33.24,38900.0,22.9953,23.023,22.9469,22.9746,38900.0
2005-02-04 11:30:00,33.22,33.3,33.2,33.29,33600.0,22.9608,23.0161,22.9469,23.0091,33600.0
2005-02-04 12:00:00,33.31,33.47,33.29,33.43,32100.0,23.023,23.1336,23.0091,23.1059,32100.0
2005-02-04 12:30:00,33.43,33.5,33.32,33.46,26600.0,23.1059,23.1543,23.0299,23.1266,26600.0
2005-02-04 13:00:00,33.49,33.5,33.44,33.5,51900.0,23.1474,23.1543,23.1128,23.1543,51900.0
2005-02-04 13:30:00,33.51,33.51,33.43,33.44,117600.0,23.1612,23.1612,23.1059,23.1128,117600.0
2005-02-04 14:00:00,33.44,33.5,33.41,33.44,20600.0,23.1128,23.1543,23.0921,23.1128,20600.0
2005-02-04 14:30:00,33.43,33.45,33.42,33.42,76900.0,23.1059,23.1197,23.099,23.099,76900.0
2005-02-04 15:00:00,33.42,33.5,33.42,33.5,53300.0,23.099,23.1543,23.099,23.1543,53300.0
2005-02-04 15:30:00,33.49,33.5,33.46,33.5,81500.0,23.1474,23.1543,23.1266,23.1543,81500.0
2005-02-07 09:30:00,33.8,33.85,33.6,33.8,159300.0,23.3616,23.3962,23.2234,23.3616,159300.0
2005-02-07 10:00:00,33.78,33.8,33.58,33.58,85500.0,23.3478,23.3616,23.2096,23.2096,85500.0
2005-02-07 10:30:00,33.57,33.57,33.37,33.43,85900.0,23.2027,23.2027,23.0644,23.1059,85900.0
2005-02-07 11:00:00,33.47,33.52,33.37,33.43,68800.0,23.1336,23.1681,23.0644,23.1059,68800.0
2005-02-07 11:30:00,33.4,33.58,33.39,33.57,15900.0,23.0852,23.2096,23.0783,23.2027,15900.0
2005-02-07 12:00:00,33.58,33.6,33.5,33.52,19700.0,23.2096,23.2234,23.1543,23.1681,19700.0
2005-02-07 12:30:00,33.54,33.59,33.53,33.58,19300.0,23.1819,23.2165,23.175,23.2096,19300.0
2005-02-07 13:00:00,33.59,33.6,33.46,33.48,19000.0,23.2165,23.2234,23.1266,23.1405,19000.0
2005-02-07 13:30:00,33.48,33.62,33.42,33.61,125500.0,23.1405,23.2372,23.099,23.2303,125500.0
2005-02-07 14:00:00,33.61,33.71,33.56,33.63,73200.0,23.2303,23.2994,23.1958,23.2441,73200.0
2005-02-07 14:30:00,33.62,33.8,33.62,33.8,97300.0,23.2372,23.3616,23.2372,23.3616,97300.0
2005-02-07 15:00:00,33.79,33.88,33.74,33.75,91900.0,23.3547,23.4169,23.3202,23.3271,91900.0
2005-02-07 15:30:00,33.76,33.78,33.7,33.75,254600.0,23.334,23.3478,23.2925,23.3271,254600.0
2005-02-08 09:30:00,33.85,33.88,33.66,33.75,105900.0,23.3962,23.4169,23.2649,23.3271,105900.0
2005-02-08 10:00:00,33.72,33.75,33.7,33.7,29400.0,23.3063,23.3271,23.2925,23.2925,29400.0
2005-02-08 10:30:00,33.7,33.75,33.69,33.75,51200.0,23.2925,23.3271,23.2856,23.3271,51200.0
2005-02-08 11:00:00,33.75,33.75,33.69,33.69,110800.0,23.3271,23.3271,23.2856,23.2856,110800.0
2005-02-08 11:30:00,33.7,33.75,33.67,33.69,68600.0,23.2925,23.3271,23.2718,23.2856,68600.0
2005-02-08 12:00:00,33.69,33.69,33.65,33.67,84100.0,23.2856,23.2856,23.258,23.2718,84100.0
2005-02-08 12:30:00,33.66,33.69,33.66,33.68,79400.0,23.2649,23.2856,23.2649,23.2787,79400.0
2005-02-08 13:00:00,33.67,33.67,33.61,33.62,71300.0,23.2718,23.2718,23.2303,23.2372,71300.0
2005-02-08 13:30:00,33.61,33.61,33.45,33.53,108500.0,23.2303,23.2303,23.1197,23.175,108500.0
2005-02-08 14:00:00,33.53,33.69,33.5,33.68,70400.0,23.175,23.2856,23.1543,23.2787,70400.0
2005-02-08 14:30:00,33.69,33.77,33.69,33.76,93100.0,23.2856,23.3409,23.2856,23.334,93100.0
2005-02-08 15:00:00,33.76,33.8,33.75,33.77,102100.0,23.334,23.3616,23.3271,23.3409,102100.0
2005-02-08 15:30:00,33.77,33.8,33.76,33.76,72900.0,23.3409,23.3616,23.334,23.334,72900.0
2005-02-09 09:30:00,33.75,33.78,33.63,33.77,30200.0,23.3271,23.3478,23.2441,23.3409,30200.0
2005-02-09 10:00:00,33.77,33.77,33.65,33.69,347500.0,23.3409,23.3409,23.258,23.2856,347500.0
2005-02-09 10:30:00,33.69,33.72,33.59,33.6,243200.0,23.2856,23.3063,23.2165,23.2234,243200.0
2005-02-09 11:00:00,33.59,33.64,33.55,33.55,40100.0,23.2165,23.2511,23.1889,23.1889,40100.0
2005-02-09 11:30:00,33.55,33.61,33.53,33.54,35200.0,23.1889,23.2303,23.175,23.1819,35200.0
2005-02-09 12:00:00,33.54,33.54,33.5,33.53,12100.0,23.1819,23.1819,23.1543,23.175,12100.0
2005-02-09 12:30:00,33.53,33.54,33.51,33.52,9200.0,23.175,23.1819,23.1612,23.1681,9200.0
2005-02-09 13:00:00,33.52,33.55,33.5,33.53,24100.0,23.1681,23.1889,23.1543,23.175,24100.0
2005-02-09 13:30:00,33.52,33.54,33.52,33.53,9700.0,23.1681,23.1819,23.1681,23.175,9700.0
2005-02-09 14:00:00,33.54,33.54,33.49,33.5,167900.0,23.1819,23.1819,23.1474,23.1543,167900.0
2005-02-09 14:30:00,33.5,33.51,33.31,33.33,37500.0,23.1543,23.1612,23.023,23.0368,37500.0
2005-02-09 15:00:00,33.33,33.4,33.33,33.38,106700.0,23.0368,23.0852,23.0368,23.0714,106700.0
2005-02-09 15:30:00,33.35,33.42,33.35,33.41,76800.0,23.0506,23.099,23.0506,23.0921,76800.0
2005-02-10 09:30:00,33.31,33.48,33.04,33.04,132500.0,23.023,23.1405,22.8364,22.8364,132500.0
2005-02-10 10:00:00,33.04,33.31,33.0,33.3,83600.0,22.8364,23.023,22.8087,23.0161,83600.0
2005-02-10 10:30:00,33.29,33.3,33.11,33.11,158100.0,23.0091,23.0161,22.8847,22.8847,158100.0
2005-02-10 11:00:00,33.1,33.45,33.02,33.02,53700.0,22.8778,23.1197,22.8225,22.8225,53700.0
2005-02-10 11:30:00,33.02,33.19,33.01,33.12,32500.0,22.8225,22.94,22.8156,22.8916,32500.0
2005-02-10 12:00:00,33.1,33.13,33.05,33.1,27800.0,22.8778,22.8986,22.8433,22.8778,27800.0
2005-02-10 12:30:00,33.1,33.15,33.06,33.1,20000.0,22.8778,22.9124,22.8502,22.8778,20000.0
2005-02-10 13:00:00,33.05,33.07,32.99,33.0,101900.0,22.8433,22.8571,22.8018,22.8087,101900.0
2005-02-10 13:30:00,33.0,33.13,33.0,33.11,63200.0,22.8087,22.8986,22.8087,22.8847,63200.0
2005-02-10 14:00:00,33.11,33.15,33.11,33.13,71600.0,22.8847,22.9124,22.8847,22.8986,71600.0
2005-02-10 14:30:00,33.13,33.13,33.04,33.07,119000.0,22.8986,22.8986,22.8364,22.8571,119000.0
2005-02-10 15:00:00,33.07,33.11,33.06,33.11,210200.0,22.8571,22.8847,22.8502,22.8847,210200.0
2005-02-10 15:30:00,33.1,33.12,33.05,33.1,165900.0,22.8778,22.8916,22.8433,22.8778,165900.0
2005-02-11 09:30:00,33.08,33.32,33.08,33.3,59800.0,22.864,23.0299,22.864,23.0161,59800.0
2005-02-11 10:00:00,33.27,33.3,33.2,33.26,11300.0,22.9953,23.0161,22.9469,22.9884,11300.0
2005-02-11 10:30:00,33.25,33.32,33.24,33.32,47800.0,22.9815,23.0299,22.9746,23.0299,47800.0
2005-02-11 11:00:00,33.3,33.41,33.29,33.41,27500.0,23.0161,23.0921,23.0091,23.0921,27500.0
2005-02-11 11:30:00,33.41,33.74,33.41,33.68,105900.0,23.0921,23.3202,23.0921,23.2787,105900.0
2005-02-11 12:00:00,33.69,33.73,33.66,33.7,50400.0,23.2856,23.3133,23.2649,23.2925,50400.0
2005-02-11 12:30:00,33.7,33.7,33.54,33.57,58400.0,23.2925,23.2925,23.1819,23.2027,58400.0
2005-02-11 13:00:00,33.57,33.67,33.5,33.67,72000.0,23.2027,23.2718,23.1543,23.2718,72000.0
2005-02-11 13:30:00,33.68,33.87,33.68,33.8,86800.0,23.2787,23.41,23.2787,23.3616,86800.0
2005-02-11 14:00:00,33.8,33.82,33.79,33.82,28200.0,23.3616,23.3755,23.3547,23.3755,28200.0
2005-02-11 14:30:00,33.82,33.82,33.78,33.81,53100.0,23.3755,23.3755,23.3478,23.3686,53100.0
2005-02-11 15:00:00,33.81,33.83,33.8,33.81,23700.0,23.3686,23.3824,23.3616,23.3686,23700.0
2005-02-11 15:30:00,33.81,34.03,33.8,33.94,126500.0,23.3686,23.5206,23.3616,23.4584,126500.0
2005-02-14 09:30:00,33.95,34.2,33.95,34.06,167300.0,23.4653,23.6381,23.4653,23.5413,167300.0
2005-02-14 10:00:00,34.04,34.13,34.03,34.12,80800.0,23.5275,23.5897,23.5206,23.5828,80800.0
2005-02-14 10:30:00,34.12,34.31,34.11,34.18,59800.0,23.5828,23.7141,23.5759,23.6243,59800.0
2005-02-14 11:00:00,34.19,34.2,34.1,34.18,52100.0,23.6312,23.6381,23.569,23.6243,52100.0
2005-02-14 11:30:00,34.17,34.17,34.1,34.12,17600.0,23.6174,23.6174,23.569,23.5828,17600.0
2005-02-14 12:00:00,34.11,34.48,34.11,34.46,101100.0,23.5759,23.8316,23.5759,23.8178,101100.0
2005-02-14 12:30:00,34.44,34.54,34.32,34.37,93200.0,23.804,23.8731,23.7211,23.7556,93200.0
2005-02-14 13:00:00,34.37,34.51,34.33,34.47,117500.0,23.7556,23.8524,23.728,23.8247,117500.0
2005-02-14 13:30:00,34.45,34.45,34.27,34.27,38700.0,23.8109,23.8109,23.6865,23.6865,38700.0
2005-02-14 14:00:00,34.27,34.37,34.19,34.37,69000.0,23.6865,23.7556,23.6312,23.7556,69000.0
2005-02-14 14:30:00,34.38,34.4,34.1,34.14,74900.0,23.7625,23.7763,23.569,23.5966,74900.0
2005-02-14 15:00:00,34.13,34.25,34.02,34.16,76500.0,23.5897,23.6727,23.5137,23.6105,76500.0
2005-02-14 15:30:00,34.15,34.37,34.06,34.25,113400.0,23.6036,23.7556,23.5413,23.6727,113400.0
2005-02-15 09:30:00,32.8,33.75,32.76,33.75,586100.0,22.6705,23.3271,22.6428,23.3271,586100.0
2005-02-15 10:00:00,34.0,34.02,33.3,33.61,537000.0,23.4999,23.5137,23.0161,23.2303,537000.0
2005-02-15 10:30:00,33.6,34.0,33.6,33.8,406900.0,23.2234,23.4999,23.2234,23.3616,406900.0
2005-02-15 11:00:00,33.8,33.87,33.7,33.72,102900.0,23.3616,23.41,23.2925,23.3063,102900.0
2005-02-15 11:30:00,33.72,33.79,33.63,33.63,77300.0,23.3063,23.3547,23.2441,23.2441,77300.0
2005-02-15 12:00:00,33.63,33.74,33.56,33.58,70000.0,23.2441,23.3202,23.1958,23.2096,70000.0
2005-02-15 12:30:00,33.57,33.68,33.56,33.66,73600.0,23.2027,23.2787,23.1958,23.2649,73600.0
2005-02-15 13:00:00,33.66,33.7,33.62,33.7,63600.0,23.2649,23.2925,23.2372,23.2925,63600.0
2005-02-15 13:30:00,33.7,33.76,33.7,33.71,31400.0,23.2925,23.334,23.2925,23.2994,31400.0
2005-02-15 14:00:00,33.71,33.8,33.71,33.76,107900.0,23.2994,23.3616,23.2994,23.334,107900.0
2005-02-15 14:30:00,33.76,33.8,33.67,33.68,165300.0,23.334,23.3616,23.2718,23.2787,165300.0
2005-02-15 15:00:00,33.68,33.69,33.59,33.59,108900.0,23.2787,23.2856,23.2165,23.2165,108900.0
2005-02-15 15:30:00,33.58,33.78,33.57,33.7,305000.0,23.2096,23.3478,23.2027,23.2925,305000.0
2005-02-16 09:30:00,33.75,33.75,33.36,33.52,279600.0,23.3271,23.3271,23.0575,23.1681,279600.0
2005-02-16 10:00:00,33.53,33.56,33.09,33.16,116000.0,23.175,23.1958,22.8709,22.9193,116000.0
2005-02-16 10:30:00,33.16,33.23,32.95,33.02,174700.0,22.9193,22.9677,22.7741,22.8225,174700.0
2005-02-16 11:00:00,33.01,33.29,32.99,33.28,106100.0,22.8156,23.0091,22.8018,23.0022,106100.0
2005-02-16 11:30:00,33.29,33.35,33.24,33.27,86100.0,23.0091,23.0506,22.9746,22.9953,86100.0
2005-02-16 12:00:00,33.26,33.27,33.1,33.22,38200.0,22.9884,22.9953,22.8778,22.9608,38200.0
2005-02-16 12:30:00,33.22,33.3,33.16,33.3,45500.0,22.9608,23.0161,22.9193,23.0161,45500.0
2005-02-16 13:00:00,33.3,33.36,33.06,33.13,48000.0,23.0161,23.0575,22.8502,22.8986,48000.0
2005-02-16 13:30:00,33.13,33.43,33.13,33.41,187100.0,22.8986,23.1059,22.8986,23.0921,187100.0
2005-02-16 14:00:00,33.41,33.55,33.41,33.51,85500.0,23.0921,23.1889,23.0921,23.1612,85500.0
2005-02-16 14:30:00,33.5,33.53,33.44,33.5,79600.0,23.1543,23.175,23.1128,23.1543,79600.0
2005-02-16 15:00:00,33.5,33.55,33.48,33.48,58300.0,23.1543,23.1889,23.1405,23.1405,58300.0
2005-02-16 15:30:00,33.48,33.5,33.38,33.47,63700.0,23.1405,23.1543,23.0714,23.1336,63700.0
2005-02-17 09:30:00,33.31,33.56,33.25,33.56,164300.0,23.023,23.1958,22.9815,23.1958,164300.0
2005-02-17 10:00:00,33.56,33.91,33.55,33.91,179000.0,23.1958,23.4377,23.1889,23.4377,179000.0
2005-02-17 10:30:00,33.91,34.18,33.8,34.1,126400.0,23.4377,23.6243,23.3616,23.569,126400.0
2005-02-17 11:00:00,34.1,34.25,34.03,34.09,84900.0,23.569,23.6727,23.5206,23.5621,84900.0
2005-02-17 11:30:00,34.09,34.09,33.75,33.81,86400.0,23.5621,23.5621,23.3271,23.3686,86400.0
2005-02-17 12:00:00,33.81,33.82,33.65,33.66,34300.0,23.3686,23.3755,23.258,23.2649,34300.0
2005-02-17 12:30:00,33.67,33.79,33.55,33.78,58100.0,23.2718,23.3547,23.1889,23.3478,58100.0
2005-02-17 13:00:00,33.78,33.83,33.73,33.73,45000.0,23.3478,23.3824,23.3133,23.3133,45000.0
2005-02-17 13:30:00,33.73,33.84,33.69,33.74,28300.0,23.3133,23.3893,23.2856,23.3202,28300.0
2005-02-17 14:00:00,33.74,33.82,33.58,33.62,62700.0,23.3202,23.3755,23.2096,23.2372,62700.0
2005-02-17 14:30:00,33.62,33.79,33.61,33.77,280600.0,23.2372,23.3547,23.2303,23.3409,280600.0
2005-02-17 15:00:00,33.77,33.77,33.57,33.61,43600.0,23.3409,23.3409,23.2027,23.2303,43600.0
2005-02-17 15:30:00,33.62,33.77,33.61,33.69,62300.0,23.2372,23.3409,23.2303,23.2856,62300.0
2005-02-18 09:30:00,33.8,34.17,33.75,34.16,318700.0,23.3616,23.6174,23.3271,23.6105,318700.0
2005-02-18 10:00:00,34.16,34.2,33.98,33.98,58900.0,23.6105,23.6381,23.4861,23.4861,58900.0
2005-02-18 10:30:00,33.99,34.03,33.88,34.0,52100.0,23.493,23.5206,23.4169,23.4999,52100.0
2005-02-18 11:00:00,34.0,34.03,33.99,34.02,55000.0,23.4999,23.5206,23.493,23.5137,55000.0
2005-02-18 11:30:00,34.0,34.0,33.94,34.0,96300.0,23.4999,23.4999,23.4584,23.4999,96300.0
2005-02-18 12:00:00,33.99,34.0,33.98,33.99,23200.0,23.493,23.4999,23.4861,23.493,23200.0
2005-02-18 12:30:00,33.96,34.0,33.96,33.99,19800.0,23.4722,23.4999,23.4722,23.493,19800.0
2005-02-18 13:00:00,33.99,33.99,33.92,33.96,60700.0,23.493,23.493,23.4446,23.4722,60700.0
2005-02-18 13:30:00,33.97,33.99,33.93,33.96,39300.0,23.4791,23.493,23.4515,23.4722,39300.0
2005-02-18 14:00:00,33.95,34.06,33.94,34.06,50800.0,23.4653,23.5413,23.4584,23.5413,50800.0
2005-02-18 14:30:00,34.05,34.16,34.01,34.01,24400.0,23.5344,23.6105,23.5068,23.5068,24400.0
2005-02-18 15:00:00,34.02,34.02,33.97,33.98,40300.0,23.5137,23.5137,23.4791,23.4861,40300.0
2005-02-18 15:30:00,33.98,34.13,33.97,34.13,147100.0,23.4861,23.5897,23.4791,23.5897,147100.0
2005-02-22 09:30:00,34.39,34.46,34.15,34.37,95400.0,23.7694,23.8178,23.6036,23.7556,95400.0
2005-02-22 10:00:00,34.37,34.39,34.14,34.14,53200.0,23.7556,23.7694,23.5966,23.5966,53200.0
2005-02-22 10:30:00,34.14,34.26,34.1,34.1,99500.0,23.5966,23.6796,23.569,23.569,99500.0
2005-02-22 11:00:00,34.11,34.17,34.03,34.05,24000.0,23.5759,23.6174,23.5206,23.5344,24000.0
2005-02-22 11:30:00,34.05,34.06,33.94,34.06,21400.0,23.5344,23.5413,23.4584,23.5413,21400.0
2005-02-22 12:00:00,34.06,34.08,33.95,33.95,15100.0,23.5413,23.5552,23.4653,23.4653,15100.0
2005-02-22 12:30:00,33.96,33.97,33.95,33.96,16800.0,23.4722,23.4791,23.4653,23.4722,16800.0
2005-02-22 13:00:00,33.97,34.08,33.97,34.06,25800.0,23.4791,23.5552,23.4791,23.5413,25800.0
2005-02-22 13:30:00,34.06,34.06,33.84,33.84,34500.0,23.5413,23.5413,23.3893,23.3893,34500.0
2005-02-22 14:00:00,33.83,33.83,33.61,33.62,42000.0,23.3824,23.3824,23.2303,23.2372,42000.0
2005-02-22 14:30:00,33.61,33.62,33.43,33.5,98600.0,23.2303,23.2372,23.1059,23.1543,98600.0
2005-02-22 15:00:00,33.49,33.66,33.49,33.54,33700.0,23.1474,23.2649,23.1474,23.1819,33700.0
2005-02-22 15:30:00,33.53,33.61,33.53,33.61,65900.0,23.175,23.2303,23.175,23.2303,65900.0
2005-02-23 09:30:00,33.61,33.85,33.61,33.81,53400.0,23.2303,23.3962,23.2303,23.3686,53400.0
2005-02-23 10:00:00,33.82,33.83,33.71,33.77,36600.0,23.3755,23.3824,23.2994,23.3409,36600.0
2005-02-23 10:30:00,33.74,33.76,33.71,33.72,26900.0,23.3202,23.334,23.2994,23.3063,26900.0
2005-02-23 11:00:00,33.72,33.8,33.7,33.78,55400.0,23.3063,23.3616,23.2925,23.3478,55400.0
2005-02-23 11:30:00,33.78,33.9,33.74,33.9,62900.0,23.3478,23.4308,23.3202,23.4308,62900.0
2005-02-23 12:00:00,33.92,34.05,33.83,34.05,47600.0,23.4446,23.5344,23.3824,23.5344,47600.0
2005-02-23 12:30:00,34.05,34.05,33.88,33.9,18700.0,23.5344,23.5344,23.4169,23.4308,18700.0
2005-02-23 13:00:00,33.9,33.9,33.88,33.89,26000.0,23.4308,23.4308,23.4169,23.4238,26000.0
2005-02-23 13:30:00,33.89,33.95,33.87,33.9,56900.0,23.4238,23.4653,23.41,23.4308,56900.0
2005-02-23 14:00:00,33.9,33.93,33.88,33.9,91000.0,23.4308,23.4515,23.4169,23.4308,91000.0
2005-02-23 14:30:00,33.91,33.94,33.88,33.93,56600.0,23.4377,23.4584,23.4169,23.4515,56600.0
2005-02-23 15:00:00,33.93,34.08,33.81,33.86,81800.0,23.4515,23.5552,23.3686,23.4031,81800.0
2005-02-23 15:30:00,33.85,33.88,33.85,33.87,16000.0,23.3962,23.4169,23.3962,23.41,16000.0
2005-02-24 09:30:00,34.13,34.25,34.12,34.19,84900.0,23.6383,23.7214,23.6314,23.6799,84900.0
2005-02-24 10:00:00,34.19,34.19,33.46,33.46,70600.0,23.6799,23.6799,23.1743,23.1743,70600.0
2005-02-24 10:30:00,33.47,33.8,33.46,33.61,44700.0,23.1812,23.4097,23.1743,23.2781,44700.0
2005-02-24 11:00:00,33.61,33.86,33.61,33.84,52700.0,23.2781,23.4513,23.2781,23.4374,52700.0
2005-02-24 11:30:00,33.84,33.87,33.79,33.84,11900.0,23.4374,23.4582,23.4028,23.4374,11900.0
2005-02-24 12:00:00,33.84,33.93,33.84,33.88,13900.0,23.4374,23.4998,23.4374,23.4651,13900.0
2005-02-24 12:30:00,33.89,33.89,33.75,33.75,29700.0,23.4721,23.4721,23.3751,23.3751,29700.0
2005-02-24 13:00:00,33.75,33.82,33.75,33.79,75300.0,23.3751,23.4236,23.3751,23.4028,75300.0
2005-02-24 13:30:00,33.8,33.91,33.79,33.86,38200.0,23.4097,23.4859,23.4028,23.4513,38200.0
2005-02-24 14:00:00,33.87,33.93,33.82,33.9,48000.0,23.4582,23.4998,23.4236,23.479,48000.0
2005-02-24 14:30:00,33.9,34.0,33.88,33.93,41500.0,23.479,23.5483,23.4651,23.4998,41500.0
2005-02-24 15:00:00,33.94,34.0,33.85,33.95,115500.0,23.5067,23.5483,23.4444,23.5136,115500.0
2005-02-24 15:30:00,33.95,34.06,33.94,34.03,197900.0,23.5136,23.5898,23.5067,23.569,197900.0
2005-02-25 09:30:00,34.0,34.47,34.0,34.44,71600.0,23.5483,23.8738,23.5483,23.853,71600.0
2005-02-25 10:00:00,34.45,34.45,34.24,34.31,58600.0,23.8599,23.8599,23.7145,23.763,58600.0
2005-02-25 10:30:00,34.31,34.36,34.31,34.34,25300.0,23.763,23.7976,23.763,23.7837,25300.0
2005-02-25 11:00:00,34.35,34.4,34.34,34.39,29700.0,23.7907,23.8253,23.7837,23.8184,29700.0
2005-02-25 11:30:00,34.39,34.44,34.38,34.44,25500.0,23.8184,23.853,23.8114,23.853,25500.0
2005-02-25 12:00:00,34.45,34.45,34.44,34.45,18400.0,23.8599,23.8599,23.853,23.8599,18400.0
2005-02-25 12:30:00,34.45,34.55,34.44,34.53,137600.0,23.8599,23.9292,23.853,23.9153,137600.0
2005-02-25 13:00:00,34.53,34.55,34.5,34.53,39500.0,23.9153,23.9292,23.8946,23.9153,39500.0
2005-02-25 13:30:00,34.54,34.64,34.51,34.63,50100.0,23.9223,23.9915,23.9015,23.9846,50100.0
2005-02-25 14:00:00,34.63,34.69,34.62,34.69,36700.0,23.9846,24.0262,23.9777,24.0262,36700.0
2005-02-25 14:30:00,34.69,34.69,34.68,34.68,28900.0,24.0262,24.0262,24.0192,24.0192,28900.0
2005-02-25 15:00:00,34.68,34.69,34.59,34.6,49700.0,24.0192,24.0262,23.9569,23.9638,49700.0
2005-02-25 15:30:00,34.6,34.64,34.5,34.58,107000.0,23.9638,23.9915,23.8946,23.95,107000.0
2005-02-28 09:30:00,34.5,34.7,34.5,34.66,31400.0,23.8946,24.0331,23.8946,24.0054,31400.0
2005-02-28 10:00:00,34.68,34.69,34.42,34.42,32600.0,24.0192,24.0262,23.8392,23.8392,32600.0
2005-02-28 10:30:00,34.45,34.45,34.36,34.36,13500.0,23.8599,23.8599,23.7976,23.7976,13500.0
2005-02-28 11:00:00,34.37,34.37,34.17,34.17,35200.0,23.8045,23.8045,23.666,23.666,35200.0
2005-02-28 11:30:00,34.18,34.25,34.17,34.24,60100.0,23.6729,23.7214,23.666,23.7145,60100.0
2005-02-28 12:00:00,34.27,34.3,34.19,34.22,49700.0,23.7353,23.756,23.6799,23.7006,49700.0
2005-02-28 12:30:00,34.23,34.25,34.11,34.14,58700.0,23.7076,23.7214,23.6244,23.6452,58700.0
2005-02-28 13:00:00,34.13,34.23,34.13,34.2,56200.0,23.6383,23.7076,23.6383,23.6868,56200.0
2005-02-28 13:30:00,34.19,34.19,34.16,34.19,22400.0,23.6799,23.6799,23.6591,23.6799,22400.0
2005-02-28 14:00:00,34.19,34.25,34.15,34.23,39100.0,23.6799,23.7214,23.6521,23.7076,39100.0
2005-02-28 14:30:00,34.24,34.33,34.2,34.33,25600.0,23.7145,23.7768,23.6868,23.7768,25600.0
2005-02-28 15:00:00,34.33,34.45,34.27,34.45,33100.0,23.7768,23.8599,23.7353,23.8599,33100.0
2005-02-28 15:30:00,34.49,34.51,34.39,34.4,46300.0,23.8876,23.9015,23.8184,23.8253,46300.0
2005-03-01 09:30:00,34.5,34.95,34.5,34.94,87600.0,23.8946,24.2062,23.8946,24.1993,87600.0
2005-03-01 10:00:00,34.97,35.01,34.75,34.83,116600.0,24.2201,24.2478,24.0677,24.1231,116600.0
2005-03-01 10:30:00,34.83,34.93,34.82,34.93,91700.0,24.1231,24.1924,24.1162,24.1924,91700.0
2005-03-01 11:00:00,34.94,35.0,34.94,35.0,93600.0,24.1993,24.2409,24.1993,24.2409,93600.0
2005-03-01 11:30:00,35.0,35.0,34.96,34.96,42600.0,24.2409,24.2409,24.2132,24.2132,42600.0
2005-03-01 12:00:00,34.95,34.95,34.8,34.85,39900.0,24.2062,24.2062,24.1023,24.137,39900.0
2005-03-01 12:30:00,34.85,34.89,34.84,34.87,55800.0,24.137,24.1647,24.13,24.1508,55800.0
2005-03-01 13:00:00,34.86,34.98,34.86,34.96,29200.0,24.1439,24.227,24.1439,24.2132,29200.0
2005-03-01 13:30:00,34.97,34.97,34.87,34.9,76100.0,24.2201,24.2201,24.1508,24.1716,76100.0
2005-03-01 14:00:00,34.9,35.0,34.89,34.98,39700.0,24.1716,24.2409,24.1647,24.227,39700.0
2005-03-01 14:30:00,34.99,35.0,34.86,34.91,63200.0,24.2339,24.2409,24.1439,24.1785,63200.0
2005-03-01 15:00:00,34.92,34.99,34.9,34.94,123900.0,24.1854,24.2339,24.1716,24.1993,123900.0
2005-03-01 15:30:00,34.93,34.98,34.85,34.95,161000.0,24.1924,24.227,24.137,24.2062,161000.0
2005-03-02 09:30:00,34.97,35.0,34.89,34.91,174000.0,24.2201,24.2409,24.1647,24.1785,174000.0
2005-03-02 10:00:00,34.91,34.98,34.77,34.88,45000.0,24.1785,24.227,24.0816,24.1577,45000.0
2005-03-02 10:30:00,34.87,34.9,34.81,34.86,104300.0,24.1508,24.1716,24.1093,24.1439,104300.0
2005-03-02 11:00:00,34.86,34.98,34.86,34.9,83300.0,24.1439,24.227,24.1439,24.1716,83300.0
2005-03-02 11:30:00,34.9,34.9,34.8,34.87,68200.0,24.1716,24.1716,24.1023,24.1508,68200.0
2005-03-02 12:00:00,34.88,34.9,34.86,34.9,34500.0,24.1577,24.1716,24.1439,24.1716,34500.0
2005-03-02 12:30:00,34.9,34.9,34.88,34.89,20300.0,24.1716,24.1716,24.1577,24.1647,20300.0
2005-03-02 13:00:00,34.89,34.89,34.86,34.89,16400.0,24.1647,24.1647,24.1439,24.1647,16400.0
2005-03-02 13:30:00,34.88,34.9,34.81,34.85,35000.0,24.1577,24.1716,24.1093,24.137,35000.0
2005-03-02 14:00:00,34.85,34.85,34.77,34.78,28900.0,24.137,24.137,24.0816,24.0885,28900.0
2005-03-02 14:30:00,34.78,34.79,34.61,34.69,49500.0,24.0885,24.0954,23.9707,24.0262,49500.0
2005-03-02 15:00:00,34.69,34.75,34.6,34.74,51700.0,24.0262,24.0677,23.9638,24.0608,51700.0
2005-03-02 15:30:00,34.75,34.81,34.7,34.74,127000.0,24.0677,24.1093,24.0331,24.0608,127000.0
2005-03-03 09:30:00,34.94,34.99,34.79,34.81,99400.0,24.1993,24.2339,24.0954,24.1093,99400.0
2005-03-03 10:00:00,34.81,34.81,34.41,34.44,41800.0,24.1093,24.1093,23.8322,23.853,41800.0
2005-03-03 10:30:00,34.45,34.51,34.37,34.48,41200.0,23.8599,23.9015,23.8045,23.8807,41200.0
2005-03-03 11:00:00,34.49,34.51,34.35,34.35,14200.0,23.8876,23.9015,23.7907,23.7907,14200.0
2005-03-03 11:30:00,34.36,34.37,34.06,34.06,44300.0,23.7976,23.8045,23.5898,23.5898,44300.0
2005-03-03 12:00:00,34.07,34.38,34.07,34.31,27900.0,23.5967,23.8114,23.5967,23.763,27900.0
2005-03-03 12:30:00,34.31,34.39,34.3,34.32,21100.0,23.763,23.8184,23.756,23.7699,21100.0
2005-03-03 13:00:00,34.33,34.49,34.33,34.42,16800.0,23.7768,23.8876,23.7768,23.8392,16800.0
2005-03-03 13:30:00,34.37,34.53,34.37,34.5,35600.0,23.8045,23.9153,23.8045,23.8946,35600.0
2005-03-03 14:00:00,34.49,34.49,34.35,34.46,22200.0,23.8876,23.8876,23.7907,23.8669,22200.0
2005-03-03 14:30:00,34.43,34.44,34.26,34.35,31500.0,23.8461,23.853,23.7283,23.7907,31500.0
2005-03-03 15:00:00,34.33,34.45,34.26,34.37,19900.0,23.7768,23.8599,23.7283,23.8045,19900.0
2005-03-03 15:30:00,34.35,34.5,34.25,34.39,33200.0,23.7907,23.8946,23.7214,23.8184,33200.0
2005-03-04 09:30:00,34.52,34.65,34.4,34.65,68500.0,23.9084,23.9984,23.8253,23.9984,68500.0
2005-03-04 10:00:00,34.65,34.7,34.61,34.61,21600.0,23.9984,24.0331,23.9707,23.9707,21600.0
2005-03-04 10:30:00,34.59,34.59,34.37,34.48,20400.0,23.9569,23.9569,23.8045,23.8807,20400.0
2005-03-04 11:00:00,34.5,34.5,34.45,34.5,98200.0,23.8946,23.8946,23.8599,23.8946,98200.0
2005-03-04 11:30:00,34.5,34.5,34.46,34.48,29500.0,23.8946,23.8946,23.8669,23.8807,29500.0
2005-03-04 12:00:00,34.48,34.48,34.37,34.39,24800.0,23.8807,23.8807,23.8045,23.8184,24800.0
2005-03-04 12:30:00,34.39,34.4,34.34,34.34,36700.0,23.8184,23.8253,23.7837,23.7837,36700.0
2005-03-04 13:00:00,34.34,34.35,34.31,34.35,91000.0,23.7837,23.7907,23.763,23.7907,91000.0
2005-03-04 13:30:00,34.35,34.48,34.33,34.46,73300.0,23.7907,23.8807,23.7768,23.8669,73300.0
2005-03-04 14:00:00,34.47,34.48,34.32,34.36,85800.0,23.8738,23.8807,23.7699,23.7976,85800.0
2005-03-04 14:30:00,34.36,34.42,34.27,34.42,65200.0,23.7976,23.8392,23.7353,23.8392,65200.0
2005-03-04 15:00:00,34.42,34.49,34.25,34.49,29000.0,23.8392,23.8876,23.7214,23.8876,29000.0
2005-03-04 15:30:00,34.47,34.58,34.44,34.55,34600.0,23.8738,23.95,23.853,23.9292,34600.0
2005-03-07 09:30:00,33.64,34.9,33.64,34.63,41200.0,23.2989,24.1716,23.2989,23.9846,41200.0
2005-03-07 10:00:00,34.63,34.63,34.49,34.53,27700.0,23.9846,23.9846,23.8876,23.9153,27700.0
2005-03-07 10:30:00,34.53,34.57,34.45,34.51,20300.0,23.9153,23.943,23.8599,23.9015,20300.0
2005-03-07 11:00:00,34.55,34.64,34.42,34.63,30700.0,23.9292,23.9915,23.8392,23.9846,30700.0
2005-03-07 11:30:00,34.64,34.7,34.6,34.66,30400.0,23.9915,24.0331,23.9638,24.0054,30400.0
2005-03-07 12:00:00,34.65,34.71,34.55,34.71,28200.0,23.9984,24.04,23.9292,24.04,28200.0
2005-03-07 12:30:00,34.72,34.72,34.61,34.67,19800.0,24.0469,24.0469,23.9707,24.0123,19800.0
2005-03-07 13:00:00,34.67,34.82,34.6,34.7,46600.0,24.0123,24.1162,23.9638,24.0331,46600.0
2005-03-07 13:30:00,34.66,34.76,34.66,34.74,23600.0,24.0054,24.0746,24.0054,24.0608,23600.0
2005-03-07 14:00:00,34.73,34.8,34.73,34.74,17400.0,24.0539,24.1023,24.0539,24.0608,17400.0
2005-03-07 14:30:00,34.74,34.79,34.71,34.79,40700.0,24.0608,24.0954,24.04,24.0954,40700.0
2005-03-07 15:00:00,34.78,34.79,34.63,34.74,53600.0,24.0885,24.0954,23.9846,24.0608,53600.0
2005-03-07 15:30:00,34.74,34.74,34.61,34.7,61800.0,24.0608,24.0608,23.9707,24.0331,61800.0
2005-03-08 09:30:00,34.4,34.55,34.4,34.43,62900.0,23.8253,23.9292,23.8253,23.8461,62900.0
2005-03-08 10:00:00,34.45,34.49,34.4,34.4,52800.0,23.8599,23.8876,23.8253,23.8253,52800.0
2005-03-08 10:30:00,34.4,34.4,34.05,34.24,58900.0,23.8253,23.8253,23.5829,23.7145,58900.0
2005-03-08 11:00:00,34.28,34.29,34.16,34.22,49700.0,23.7422,23.7491,23.6591,23.7006,49700.0
2005-03-08 11:30:00,34.23,34.25,34.16,34.16,34500.0,23.7076,23.7214,23.6591,23.6591,34500.0
2005-03-08 12:00:00,34.17,34.24,34.17,34.23,63600.0,23.666,23.7145,23.666,23.7076,63600.0
2005-03-08 12:30:00,34.22,34.35,34.2,34.32,16600.0,23.7006,23.7907,23.6868,23.7699,16600.0
2005-03-08 13:00:00,34.31,34.45,34.3,34.45,18800.0,23.763,23.8599,23.756,23.8599,18800.0
2005-03-08 13:30:00,34.45,34.45,34.35,34.44,7800.0,23.8599,23.8599,23.7907,23.853,7800.0
2005-03-08 14:00:00,34.46,34.52,34.43,34.47,126800.0,23.8669,23.9084,23.8461,23.8738,126800.0
2005-03-08 14:30:00,34.47,34.49,34.4,34.48,72200.0,23.8738,23.8876,23.8253,23.8807,72200.0
2005-03-08 15:00:00,34.46,34.5,34.44,34.49,19200.0,23.8669,23.8946,23.853,23.8876,19200.0
2005-03-08 15:30:00,34.49,34.5,34.4,34.47,26100.0,23.8876,23.8946,23.8253,23.8738,26100.0
2005-03-09 09:30:00,34.5,34.5,34.1,34.12,32900.0,23.8946,23.8946,23.6175,23.6314,32900.0
2005-03-09 10:00:00,34.12,34.12,33.75,33.99,52400.0,23.6314,23.6314,23.3751,23.5413,52400.0
2005-03-09 10:30:00,33.97,34.15,33.97,34.08,85300.0,23.5275,23.6521,23.5275,23.6037,85300.0
2005-03-09 11:00:00,34.08,34.15,34.01,34.14,21700.0,23.6037,23.6521,23.5552,23.6452,21700.0
2005-03-09 11:30:00,34.14,34.18,33.95,34.01,89300.0,23.6452,23.6729,23.5136,23.5552,89300.0
2005-03-09 12:00:00,34.04,34.07,33.96,34.06,34500.0,23.576,23.5967,23.5206,23.5898,34500.0
2005-03-09 12:30:00,34.06,34.1,34.02,34.04,41800.0,23.5898,23.6175,23.5621,23.576,41800.0
2005-03-09 13:00:00,34.04,34.07,34.03,34.05,26900.0,23.576,23.5967,23.569,23.5829,26900.0
2005-03-09 13:30:00,34.05,34.09,33.96,34.07,23000.0,23.5829,23.6106,23.5206,23.5967,23000.0
2005-03-09 14:00:00,34.08,34.2,34.07,34.16,27200.0,23.6037,23.6868,23.5967,23.6591,27200.0
2005-03-09 14:30:00,34.18,34.19,34.07,34.15,124900.0,23.6729,23.6799,23.5967,23.6521,124900.0
2005-03-09 15:00:00,34.14,34.27,34.14,34.26,15100.0,23.6452,23.7353,23.6452,23.7283,15100.0
2005-03-09 15:30:00,34.27,34.36,34.24,34.3,53400.0,23.7353,23.7976,23.7145,23.756,53400.0
2005-03-10 09:30:00,34.45,34.48,34.23,34.24,26900.0,23.8599,23.8807,23.7076,23.7145,26900.0
2005-03-10 10:00:00,34.25,34.34,34.23,34.3,197800.0,23.7214,23.7837,23.7076,23.756,197800.0
2005-03-10 10:30:00,34.31,34.37,34.29,34.36,52800.0,23.763,23.8045,23.7491,23.7976,52800.0
2005-03-10 11:00:00,34.35,34.35,34.24,34.25,90700.0,23.7907,23.7907,23.7145,23.7214,90700.0
2005-03-10 11:30:00,34.25,34.31,34.25,34.3,39700.0,23.7214,23.763,23.7214,23.756,39700.0
2005-03-10 12:00:00,34.3,34.43,34.3,34.42,24700.0,23.756,23.8461,23.756,23.8392,24700.0
2005-03-10 12:30:00,34.42,34.43,34.3,34.32,19000.0,23.8392,23.8461,23.756,23.7699,19000.0
2005-03-10 13:00:00,34.3,34.32,34.23,34.25,41200.0,23.756,23.7699,23.7076,23.7214,41200.0
2005-03-10 13:30:00,34.25,34.28,34.25,34.27,38600.0,23.7214,23.7422,23.7214,23.7353,38600.0
2005-03-10 14:00:00,34.26,34.27,34.25,34.26,22400.0,23.7283,23.7353,23.7214,23.7283,22400.0
2005-03-10 14:30:00,34.26,34.26,34.19,34.23,22700.0,23.7283,23.7283,23.6799,23.7076,22700.0
2005-03-10 15:00:00,34.24,34.24,34.2,34.21,125700.0,23.7145,23.7145,23.6868,23.6937,125700.0
2005-03-10 15:30:00,34.22,34.22,34.14,34.18,60500.0,23.7006,23.7006,23.6452,23.6729,60500.0
2005-03-11 09:30:00,34.19,34.24,34.02,34.05,38500.0,23.6799,23.7145,23.5621,23.5829,38500.0
2005-03-11 10:00:00,34.01,34.02,33.8,33.94,56800.0,23.5552,23.5621,23.4097,23.5067,56800.0
2005-03-11 10:30:00,33.98,34.07,33.96,34.03,38200.0,23.5344,23.5967,23.5206,23.569,38200.0
2005-03-11 11:00:00,34.0,34.05,34.0,34.05,40000.0,23.5483,23.5829,23.5483,23.5829,40000.0
2005-03-11 11:30:00,34.07,34.12,34.07,34.1,60900.0,23.5967,23.6314,23.5967,23.6175,60900.0
2005-03-11 12:00:00,34.08,34.11,34.08,34.1,7800.0,23.6037,23.6244,23.6037,23.6175,7800.0
2005-03-11 12:30:00,34.08,34.18,34.08,34.15,5900.0,23.6037,23.6729,23.6037,23.6521,5900.0
2005-03-11 13:00:00,34.15,34.17,34.1,34.16,177400.0,23.6521,23.666,23.6175,23.6591,177400.0
2005-03-11 13:30:00,34.17,34.25,34.14,34.23,29700.0,23.666,23.7214,23.6452,23.7076,29700.0
2005-03-11 14:00:00,34.23,34.25,34.17,34.18,14200.0,23.7076,23.7214,23.666,23.6729,14200.0
2005-03-11 14:30:00,34.18,34.23,34.06,34.06,39500.0,23.6729,23.7076,23.5898,23.5898,39500.0
2005-03-11 15:00:00,34.1,34.24,34.1,34.16,159400.0,23.6175,23.7145,23.6175,23.6591,159400.0
2005-03-11 15:30:00,34.15,34.2,34.13,34.17,31300.0,23.6521,23.6868,23.6383,23.666,31300.0
2005-03-14 09:30:00,34.4,34.8,34.4,34.47,86900.0,23.8253,24.1023,23.8253,23.8738,86900.0
2005-03-14 10:00:00,34.47,34.5,34.4,34.4,189700.0,23.8738,23.8946,23.8253,23.8253,189700.0
2005-03-14 10:30:00,34.41,34.47,34.35,34.37,27500.0,23.8322,23.8738,23.7907,23.8045,27500.0
2005-03-14 11:00:00,34.37,34.47,34.37,34.44,64700.0,23.8045,23.8738,23.8045,23.853,64700.0
2005-03-14 11:30:00,34.44,34.53,34.44,34.47,81700.0,23.853,23.9153,23.853,23.8738,81700.0
2005-03-14 12:00:00,34.48,34.5,34.44,34.46,62800.0,23.8807,23.8946,23.853,23.8669,62800.0
2005-03-14 12:30:00,34.47,34.49,34.4,34.4,97200.0,23.8738,23.8876,23.8253,23.8253,97200.0
2005-03-14 13:00:00,34.38,34.47,34.38,34.42,21100.0,23.8114,23.8738,23.8114,23.8392,21100.0
2005-03-14 13:30:00,34.42,34.5,34.42,34.47,22700.0,23.8392,23.8946,23.8392,23.8738,22700.0
2005-03-14 14:00:00,34.48,34.5,34.46,34.47,35600.0,23.8807,23.8946,23.8669,23.8738,35600.0
2005-03-14 14:30:00,34.48,34.5,34.46,34.49,43600.0,23.8807,23.8946,23.8669,23.8876,43600.0
2005-03-14 15:00:00,34.5,34.6,34.49,34.56,137900.0,23.8946,23.9638,23.8876,23.9361,137900.0
2005-03-14 15:30:00,34.57,34.58,34.43,34.44,68000.0,23.943,23.95,23.8461,23.853,68000.0
2005-03-15 09:30:00,34.45,34.54,34.41,34.47,126500.0,23.8599,23.9223,23.8322,23.8738,126500.0
2005-03-15 10:00:00,34.48,34.49,34.41,34.44,23300.0,23.8807,23.8876,23.8322,23.853,23300.0
2005-03-15 10:30:00,34.47,34.53,34.45,34.53,12700.0,23.8738,23.9153,23.8599,23.9153,12700.0
2005-03-15 11:00:00,34.5,34.52,34.32,34.33,57000.0,23.8946,23.9084,23.7699,23.7768,57000.0
2005-03-15 11:30:00,34.3,34.37,34.23,34.24,103300.0,23.756,23.8045,23.7076,23.7145,103300.0
2005-03-15 12:00:00,34.22,34.22,33.9,33.99,37000.0,23.7006,23.7006,23.479,23.5413,37000.0
2005-03-15 12:30:00,34.0,34.2,33.86,34.12,39700.0,23.5483,23.6868,23.4513,23.6314,39700.0
2005-03-15 13:00:00,34.12,34.14,33.95,33.98,22000.0,23.6314,23.6452,23.5136,23.5344,22000.0
2005-03-15 13:30:00,33.98,34.01,33.9,33.95,33300.0,23.5344,23.5552,23.479,23.5136,33300.0
2005-03-15 14:00:00,33.95,33.98,33.88,33.92,10700.0,23.5136,23.5344,23.4651,23.4929,10700.0
2005-03-15 14:30:00,33.92,34.1,33.89,34.0,500200.0,23.4929,23.6175,23.4721,23.5483,500200.0
2005-03-15 15:00:00,34.0,34.1,34.0,34.07,191000.0,23.5483,23.6175,23.5483,23.5967,191000.0
2005-03-15 15:30:00,34.06,34.16,33.95,34.05,548700.0,23.5898,23.6591,23.5136,23.5829,548700.0
2005-03-16 09:30:00,33.9,34.04,33.85,33.91,33600.0,23.479,23.576,23.4444,23.4859,33600.0
2005-03-16 10:00:00,33.91,33.92,33.88,33.89,38500.0,23.4859,23.4929,23.4651,23.4721,38500.0
2005-03-16 10:30:00,33.89,33.96,33.89,33.96,34300.0,23.4721,23.5206,23.4721,23.5206,34300.0
2005-03-16 11:00:00,33.97,34.0,33.96,34.0,17400.0,23.5275,23.5483,23.5206,23.5483,17400.0
2005-03-16 11:30:00,34.01,34.12,34.01,34.04,20200.0,23.5552,23.6314,23.5552,23.576,20200.0
2005-03-16 12:00:00,34.05,34.14,34.02,34.08,10600.0,23.5829,23.6452,23.5621,23.6037,10600.0
2005-03-16 12:30:00,34.08,34.12,34.08,34.11,33300.0,23.6037,23.6314,23.6037,23.6244,33300.0
2005-03-16 13:00:00,34.11,34.12,34.02,34.08,10000.0,23.6244,23.6314,23.5621,23.6037,10000.0
2005-03-16 13:30:00,34.08,34.12,34.08,34.09,8300.0,23.6037,23.6314,23.6037,23.6106,8300.0
2005-03-16 14:00:00,34.1,34.16,34.07,34.16,9300.0,23.6175,23.6591,23.5967,23.6591,9300.0
2005-03-16 14:30:00,34.15,34.16,34.09,34.1,15400.0,23.6521,23.6591,23.6106,23.6175,15400.0
2005-03-16 15:00:00,34.1,34.1,33.99,33.99,44300.0,23.6175,23.6175,23.5413,23.5413,44300.0
2005-03-16 15:30:00,33.99,34.07,33.95,34.05,14800.0,23.5413,23.5967,23.5136,23.5829,14800.0
2005-03-17 09:30:00,34.03,34.03,33.64,33.64,42000.0,23.569,23.569,23.2989,23.2989,42000.0
2005-03-17 10:00:00,33.65,33.85,33.65,33.82,9400.0,23.3059,23.4444,23.3059,23.4236,9400.0
2005-03-17 10:30:00,33.82,34.07,33.81,33.98,37800.0,23.4236,23.5967,23.4167,23.5344,37800.0
2005-03-17 11:00:00,33.97,34.08,33.89,34.08,12300.0,23.5275,23.6037,23.4721,23.6037,12300.0
2005-03-17 11:30:00,34.08,34.15,34.0,34.03,9300.0,23.6037,23.6521,23.5483,23.569,9300.0
2005-03-17 12:00:00,34.06,34.1,34.02,34.05,25200.0,23.5898,23.6175,23.5621,23.5829,25200.0
2005-03-17 12:30:00,34.05,34.19,34.05,34.17,35900.0,23.5829,23.6799,23.5829,23.666,35900.0
2005-03-17 13:00:00,34.18,34.18,34.05,34.13,63000.0,23.6729,23.6729,23.5829,23.6383,63000.0
2005-03-17 13:30:00,34.14,34.17,34.08,34.09,20300.0,23.6452,23.666,23.6037,23.6106,20300.0
2005-03-17 14:00:00,34.09,34.09,33.9,34.0,15000.0,23.6106,23.6106,23.479,23.5483,15000.0
2005-03-17 14:30:00,34.0,34.2,34.0,34.03,28200.0,23.5483,23.6868,23.5483,23.569,28200.0
2005-03-17 15:00:00,34.03,34.08,34.03,34.04,16700.0,23.569,23.6037,23.569,23.576,16700.0
2005-03-17 15:30:00,34.04,34.04,33.95,33.96,44900.0,23.576,23.576,23.5136,23.5206,44900.0
2005-03-18 09:30:00,33.99,34.08,33.97,34.03,31600.0,23.5413,23.6037,23.5275,23.569,31600.0
2005-03-18 10:00:00,34.03,34.07,34.0,34.04,30000.0,23.569,23.5967,23.5483,23.576,30000.0
2005-03-18 10:30:00,34.04,34.07,34.0,34.01,19700.0,23.576,23.5967,23.5483,23.5552,19700.0
2005-03-18 11:00:00,34.01,34.01,33.99,34.0,29500.0,23.5552,23.5552,23.5413,23.5483,29500.0
2005-03-18 11:30:00,34.0,34.05,33.97,33.98,35500.0,23.5483,23.5829,23.5275,23.5344,35500.0
2005-03-18 12:00:00,33.97,33.98,33.9,33.96,18300.0,23.5275,23.5344,23.479,23.5206,18300.0
2005-03-18 12:30:00,33.95,33.95,33.91,33.91,121100.0,23.5136,23.5136,23.4859,23.4859,121100.0
2005-03-18 13:00:00,33.91,33.94,33.71,33.86,56900.0,23.4859,23.5067,23.3474,23.4513,56900.0
2005-03-18 13:30:00,33.87,33.87,33.78,33.85,27400.0,23.4582,23.4582,23.3959,23.4444,27400.0
2005-03-18 14:00:00,33.87,33.98,33.87,33.95,27000.0,23.4582,23.5344,23.4582,23.5136,27000.0
2005-03-18 14:30:00,33.98,34.07,33.97,34.01,34600.0,23.5344,23.5967,23.5275,23.5552,34600.0
2005-03-18 15:00:00,34.02,34.08,33.95,34.03,34500.0,23.5621,23.6037,23.5136,23.569,34500.0
2005-03-18 15:30:00,33.99,34.04,33.99,34.02,21300.0,23.5413,23.576,23.5413,23.5621,21300.0
2005-03-21 09:30:00,33.97,34.05,33.93,34.05,15300.0,23.5275,23.5829,23.4998,23.5829,15300.0
2005-03-21 10:00:00,34.03,34.03,33.96,33.97,26000.0,23.569,23.569,23.5206,23.5275,26000.0
2005-03-21 10:30:00,33.96,33.97,33.9,33.97,14900.0,23.5206,23.5275,23.479,23.5275,14900.0
2005-03-21 11:00:00,33.96,33.99,33.96,33.98,12300.0,23.5206,23.5413,23.5206,23.5344,12300.0
2005-03-21 11:30:00,33.98,34.04,33.98,34.01,20200.0,23.5344,23.576,23.5344,23.5552,20200.0
2005-03-21 12:00:00,34.01,34.12,34.0,34.12,17300.0,23.5552,23.6314,23.5483,23.6314,17300.0
2005-03-21 12:30:00,34.12,34.18,34.11,34.17,29900.0,23.6314,23.6729,23.6244,23.666,29900.0
2005-03-21 13:00:00,34.17,34.22,34.15,34.15,19600.0,23.666,23.7006,23.6521,23.6521,19600.0
2005-03-21 13:30:00,34.16,34.24,34.15,34.22,25400.0,23.6591,23.7145,23.6521,23.7006,25400.0
2005-03-21 14:00:00,34.22,34.22,34.1,34.11,27500.0,23.7006,23.7006,23.6175,23.6244,27500.0
2005-03-21 14:30:00,34.1,34.1,34.0,34.04,23700.0,23.6175,23.6175,23.5483,23.576,23700.0
2005-03-21 15:00:00,34.04,34.06,33.9,33.95,32500.0,23.576,23.5898,23.479,23.5136,32500.0
2005-03-21 15:30:00,33.95,33.97,33.91,33.93,15800.0,23.5136,23.5275,23.4859,23.4998,15800.0
2005-03-22 09:30:00,34.5,34.6,34.39,34.46,176500.0,23.8946,23.9638,23.8184,23.8669,176500.0
2005-03-22 10:00:00,34.45,34.45,34.05,34.29,100000.0,23.8599,23.8599,23.5829,23.7491,100000.0
2005-03-22 10:30:00,34.29,34.37,34.12,34.12,74300.0,23.7491,23.8045,23.6314,23.6314,74300.0
2005-03-22 11:00:00,34.1,34.15,33.81,33.93,87300.0,23.6175,23.6521,23.4167,23.4998,87300.0
2005-03-22 11:30:00,33.92,34.25,33.92,34.16,58700.0,23.4929,23.7214,23.4929,23.6591,58700.0
2005-03-22 12:00:00,34.17,34.5,34.17,34.49,104400.0,23.666,23.8946,23.666,23.8876,104400.0
2005-03-22 12:30:00,34.48,34.52,34.47,34.48,52100.0,23.8807,23.9084,23.8738,23.8807,52100.0
2005-03-22 13:00:00,34.44,34.49,34.38,34.49,23400.0,23.853,23.8876,23.8114,23.8876,23400.0
2005-03-22 13:30:00,34.49,34.5,34.4,34.4,25200.0,23.8876,23.8946,23.8253,23.8253,25200.0
2005-03-22 14:00:00,34.4,34.48,34.32,34.36,38100.0,23.8253,23.8807,23.7699,23.7976,38100.0
2005-03-22 14:30:00,34.36,34.38,34.29,34.31,65000.0,23.7976,23.8114,23.7491,23.763,65000.0
2005-03-22 15:00:00,34.31,34.39,34.3,34.38,60300.0,23.763,23.8184,23.756,23.8114,60300.0
2005-03-22 15:30:00,34.38,34.38,33.89,33.89,108200.0,23.8114,23.8114,23.4721,23.4721,108200.0
2005-03-23 09:30:00,33.4,33.5,33.35,33.42,167400.0,23.1327,23.202,23.0981,23.1466,167400.0
2005-03-23 10:00:00,33.43,33.44,32.98,33.0,100700.0,23.1535,23.1604,22.8418,22.8557,100700.0
2005-03-23 10:30:00,33.05,33.28,33.05,33.28,61900.0,22.8903,23.0496,22.8903,23.0496,61900.0
2005-03-23 11:00:00,33.28,33.35,33.25,33.31,107100.0,23.0496,23.0981,23.0288,23.0704,107100.0
2005-03-23 11:30:00,33.32,33.34,33.3,33.31,31900.0,23.0773,23.0911,23.0634,23.0704,31900.0
2005-03-23 12:00:00,33.3,33.38,33.3,33.38,44000.0,23.0634,23.1189,23.0634,23.1189,44000.0
2005-03-23 12:30:00,33.38,33.38,33.33,33.33,21200.0,23.1189,23.1189,23.0842,23.0842,21200.0
2005-03-23 13:00:00,33.33,33.35,33.23,33.23,26300.0,23.0842,23.0981,23.015,23.015,26300.0
2005-03-23 13:30:00,33.23,33.37,33.23,33.35,28700.0,23.015,23.1119,23.015,23.0981,28700.0
2005-03-23 14:00:00,33.36,33.38,33.34,33.37,46800.0,23.105,23.1189,23.0911,23.1119,46800.0
2005-03-23 14:30:00,33.38,33.38,33.29,33.29,29900.0,23.1189,23.1189,23.0565,23.0565,29900.0
2005-03-23 15:00:00,33.29,33.29,33.25,33.25,28000.0,23.0565,23.0565,23.0288,23.0288,28000.0
2005-03-23 15:30:00,33.26,33.41,33.25,33.32,196600.0,23.0357,23.1396,23.0288,23.0773,196600.0
2005-03-24 09:30:00,33.42,33.94,33.42,33.94,52200.0,23.1466,23.5067,23.1466,23.5067,52200.0
2005-03-24 10:00:00,33.94,33.94,33.82,33.89,32400.0,23.5067,23.5067,23.4236,23.4721,32400.0
2005-03-24 10:30:00,33.9,34.04,33.9,34.03,56500.0,23.479,23.576,23.479,23.569,56500.0
2005-03-24 11:00:00,34.03,34.03,33.94,34.01,55200.0,23.569,23.569,23.5067,23.5552,55200.0
2005-03-24 11:30:00,34.0,34.01,33.93,33.94,27200.0,23.5483,23.5552,23.4998,23.5067,27200.0
2005-03-24 12:00:00,33.94,34.0,33.94,33.97,19100.0,23.5067,23.5483,23.5067,23.5275,19100.0
2005-03-24 12:30:00,33.94,34.0,33.93,34.0,15200.0,23.5067,23.5483,23.4998,23.5483,15200.0
2005-03-24 13:00:00,33.99,34.0,33.9,33.91,37000.0,23.5413,23.5483,23.479,23.4859,37000.0
2005-03-24 13:30:00,33.88,33.96,33.86,33.91,18700.0,23.4651,23.5206,23.4513,23.4859,18700.0
2005-03-24 14:00:00,33.91,33.95,33.84,33.95,9400.0,23.4859,23.5136,23.4374,23.5136,9400.0
2005-03-24 14:30:00,33.95,33.95,33.92,33.95,18200.0,23.5136,23.5136,23.4929,23.5136,18200.0
2005-03-24 15:00:00,33.94,33.95,33.76,33.77,21800.0,23.5067,23.5136,23.382,23.389,21800.0
2005-03-24 15:30:00,33.76,33.77,33.57,33.59,45000.0,23.382,23.389,23.2504,23.2643,45000.0
2005-03-28 09:30:00,33.73,34.02,33.66,34.0,37500.0,23.3613,23.5621,23.3128,23.5483,37500.0
2005-03-28 10:00:00,34.0,34.03,33.91,34.0,41100.0,23.5483,23.569,23.4859,23.5483,41100.0
2005-03-28 10:30:00,34.0,34.05,33.98,33.99,14600.0,23.5483,23.5829,23.5344,23.5413,14600.0
2005-03-28 11:00:00,33.99,34.07,33.95,34.06,30000.0,23.5413,23.5967,23.5136,23.5898,30000.0
2005-03-28 11:30:00,34.07,34.1,33.95,34.0,19400.0,23.5967,23.6175,23.5136,23.5483,19400.0
2005-03-28 12:00:00,33.99,34.01,33.85,33.93,10500.0,23.5413,23.5552,23.4444,23.4998,10500.0
2005-03-28 12:30:00,33.94,34.07,33.92,34.06,30700.0,23.5067,23.5967,23.4929,23.5898,30700.0
2005-03-28 13:00:00,34.06,34.1,34.03,34.05,34300.0,23.5898,23.6175,23.569,23.5829,34300.0
2005-03-28 13:30:00,34.05,34.05,33.77,33.96,17100.0,23.5829,23.5829,23.389,23.5206,17100.0
2005-03-28 14:00:00,33.97,34.1,33.94,34.1,20500.0,23.5275,23.6175,23.5067,23.6175,20500.0
2005-03-28 14:30:00,34.1,34.19,34.03,34.1,30000.0,23.6175,23.6799,23.569,23.6175,30000.0
2005-03-28 15:00:00,34.09,34.12,33.99,34.07,42500.0,23.6106,23.6314,23.5413,23.5967,42500.0
2005-03-28 15:30:00,34.08,34.11,34.0,34.11,52100.0,23.6037,23.6244,23.5483,23.6244,52100.0
2005-03-29 09:30:00,33.55,34.0,33.55,33.67,137700.0,23.2366,23.5483,23.2366,23.3197,137700.0
2005-03-29 10:00:00,33.67,33.86,33.56,33.86,39000.0,23.3197,23.4513,23.2435,23.4513,39000.0
2005-03-29 10:30:00,33.86,33.87,33.77,33.87,43700.0,23.4513,23.4582,23.389,23.4582,43700.0
2005-03-29 11:00:00,33.86,34.0,33.85,34.0,36500.0,23.4513,23.5483,23.4444,23.5483,36500.0
2005-03-29 11:30:00,33.99,34.0,33.81,33.82,45000.0,23.5413,23.5483,23.4167,23.4236,45000.0
2005-03-29 12:00:00,33.82,33.85,33.78,33.79,19600.0,23.4236,23.4444,23.3959,23.4028,19600.0
2005-03-29 12:30:00,33.79,33.8,33.67,33.67,126600.0,23.4028,23.4097,23.3197,23.3197,126600.0
2005-03-29 13:00:00,33.67,33.69,33.57,33.57,148100.0,23.3197,23.3336,23.2504,23.2504,148100.0
2005-03-29 13:30:00,33.57,33.57,33.11,33.11,122500.0,23.2504,23.2504,22.9318,22.9318,122500.0
2005-03-29 14:00:00,33.11,33.12,32.66,32.86,118000.0,22.9318,22.9388,22.6202,22.7587,118000.0
2005-03-29 14:30:00,32.86,33.38,32.86,33.3,308700.0,22.7587,23.1189,22.7587,23.0634,308700.0
2005-03-29 15:00:00,33.27,33.5,33.25,33.35,202000.0,23.0427,23.202,23.0288,23.0981,202000.0
2005-03-29 15:30:00,33.35,33.45,33.25,33.36,276300.0,23.0981,23.1673,23.0288,23.105,276300.0
2005-03-30 09:30:00,33.4,33.71,33.35,33.71,39700.0,23.1327,23.3474,23.0981,23.3474,39700.0
2005-03-30 10:00:00,33.79,34.0,33.72,33.91,135900.0,23.4028,23.5483,23.3543,23.4859,135900.0
2005-03-30 10:30:00,33.92,33.95,33.62,33.62,114400.0,23.4929,23.5136,23.2851,23.2851,114400.0
2005-03-30 11:00:00,33.64,33.9,33.64,33.86,143000.0,23.2989,23.479,23.2989,23.4513,143000.0
2005-03-30 11:30:00,33.85,34.08,33.85,34.03,167500.0,23.4444,23.6037,23.4444,23.569,167500.0
2005-03-30 12:00:00,34.02,34.21,34.02,34.11,87500.0,23.5621,23.6937,23.5621,23.6244,87500.0
2005-03-30 12:30:00,34.11,34.13,34.07,34.11,30200.0,23.6244,23.6383,23.5967,23.6244,30200.0
2005-03-30 13:00:00,34.11,34.2,34.11,34.2,27100.0,23.6244,23.6868,23.6244,23.6868,27100.0
2005-03-30 13:30:00,34.19,34.24,34.09,34.16,38700.0,23.6799,23.7145,23.6106,23.6591,38700.0
2005-03-30 14:00:00,34.16,34.21,34.08,34.09,70100.0,23.6591,23.6937,23.6037,23.6106,70100.0
2005-03-30 14:30:00,34.09,34.23,34.05,34.09,63300.0,23.6106,23.7076,23.5829,23.6106,63300.0
2005-03-30 15:00:00,34.09,34.21,34.01,34.16,72600.0,23.6106,23.6937,23.5552,23.6591,72600.0
2005-03-30 15:30:00,34.16,34.18,33.9,34.15,201800.0,23.6591,23.6729,23.479,23.6521,201800.0
2005-03-31 09:30:00,34.02,34.1,33.95,34.1,20400.0,23.5621,23.6175,23.5136,23.6175,20400.0
2005-03-31 10:00:00,34.1,34.1,33.83,33.86,169800.0,23.6175,23.6175,23.4305,23.4513,169800.0
2005-03-31 10:30:00,33.87,33.9,33.83,33.88,18300.0,23.4582,23.479,23.4305,23.4651,18300.0
2005-03-31 11:00:00,33.88,33.88,33.8,33.8,29900.0,23.4651,23.4651,23.4097,23.4097,29900.0
2005-03-31 11:30:00,33.81,33.81,33.6,33.74,42900.0,23.4167,23.4167,23.2712,23.3682,42900.0
2005-03-31 12:00:00,33.74,33.79,33.69,33.71,43900.0,23.3682,23.4028,23.3336,23.3474,43900.0
2005-03-31 12:30:00,33.75,33.79,33.53,33.66,35000.0,23.3751,23.4028,23.2227,23.3128,35000.0
2005-03-31 13:00:00,33.66,33.7,33.6,33.65,48000.0,23.3128,23.3405,23.2712,23.3059,48000.0
2005-03-31 13:30:00,33.65,33.68,33.61,33.65,37400.0,23.3059,23.3266,23.2781,23.3059,37400.0
2005-03-31 14:00:00,33.64,33.7,33.64,33.65,28800.0,23.2989,23.3405,23.2989,23.3059,28800.0
2005-03-31 14:30:00,33.65,33.65,33.59,33.63,53800.0,23.3059,23.3059,23.2643,23.292,53800.0
2005-03-31 15:00:00,33.63,33.64,33.59,33.63,40900.0,23.292,23.2989,23.2643,23.292,40900.0
2005-03-31 15:30:00,33.64,33.85,33.63,33.74,74600.0,23.2989,23.4444,23.292,23.3682,74600.0
2005-04-01 09:30:00,33.8,34.0,33.79,34.0,51000.0,23.4097,23.5483,23.4028,23.5483,51000.0
2005-04-01 10:00:00,34.0,34.09,33.91,33.91,79000.0,23.5483,23.6106,23.4859,23.4859,79000.0
2005-04-01 10:30:00,33.85,33.85,33.7,33.71,50100.0,23.4444,23.4444,23.3405,23.3474,50100.0
2005-04-01 11:00:00,33.7,33.84,33.7,33.84,78700.0,23.3405,23.4374,23.3405,23.4374,78700.0
2005-04-01 11:30:00,33.84,33.97,33.84,33.96,30100.0,23.4374,23.5275,23.4374,23.5206,30100.0
2005-04-01 12:00:00,33.99,34.02,33.9,33.9,44000.0,23.5413,23.5621,23.479,23.479,44000.0
2005-04-01 12:30:00,33.86,33.87,33.79,33.86,23200.0,23.4513,23.4582,23.4028,23.4513,23200.0
2005-04-01 13:00:00,33.86,33.86,33.5,33.5,110000.0,23.4513,23.4513,23.202,23.202,110000.0
2005-04-01 13:30:00,33.5,33.5,33.21,33.22,28800.0,23.202,23.202,23.0011,23.008,28800.0
2005-04-01 14:00:00,33.21,33.22,32.65,32.7,126500.0,23.0011,23.008,22.6133,22.6479,126500.0
2005-04-01 14:30:00,32.5,33.08,32.37,33.05,151500.0,22.5094,22.9111,22.4193,22.8903,151500.0
2005-04-01 15:00:00,33.05,33.17,33.01,33.17,63800.0,22.8903,22.9734,22.8626,22.9734,63800.0
2005-04-01 15:30:00,33.17,33.47,33.16,33.36,38700.0,22.9734,23.1812,22.9665,23.105,38700.0
2005-04-04 09:30:00,33.4,33.62,33.15,33.18,120800.0,23.1327,23.2851,22.9596,22.9803,120800.0
2005-04-04 10:00:00,33.18,33.2,33.05,33.11,32500.0,22.9803,22.9942,22.8903,22.9318,32500.0
2005-04-04 10:30:00,33.1,33.14,33.06,33.1,84900.0,22.9249,22.9526,22.8972,22.9249,84900.0
2005-04-04 11:00:00,33.09,33.23,33.0,33.1,101500.0,22.918,23.015,22.8557,22.9249,101500.0
2005-04-04 11:30:00,33.1,33.14,33.05,33.11,37300.0,22.9249,22.9526,22.8903,22.9318,37300.0
2005-04-04 12:00:00,33.11,33.11,33.09,33.1,160000.0,22.9318,22.9318,22.918,22.9249,160000.0
2005-04-04 12:30:00,33.11,33.11,33.09,33.1,65600.0,22.9318,22.9318,22.918,22.9249,65600.0
2005-04-04 13:00:00,33.1,33.11,32.95,32.98,32300.0,22.9249,22.9318,22.821,22.8418,32300.0
2005-04-04 13:30:00,32.99,33.15,32.99,33.09,115800.0,22.8487,22.9596,22.8487,22.918,115800.0
2005-04-04 14:00:00,33.08,33.15,33.08,33.09,231200.0,22.9111,22.9596,22.9111,22.918,231200.0
2005-04-04 14:30:00,33.08,33.1,32.97,33.0,213900.0,22.9111,22.9249,22.8349,22.8557,213900.0
2005-04-04 15:00:00,32.99,33.1,32.98,32.99,120300.0,22.8487,22.9249,22.8418,22.8487,120300.0
2005-04-04 15:30:00,32.99,33.0,32.98,33.0,107300.0,22.8487,22.8557,22.8418,22.8557,107300.0
2005-04-05 09:30:00,32.95,32.97,32.92,32.95,61000.0,22.821,22.8349,22.8003,22.821,61000.0
2005-04-05 10:00:00,32.95,33.0,32.95,32.99,32300.0,22.821,22.8557,22.821,22.8487,32300.0
2005-04-05 10:30:00,32.99,33.0,32.97,32.99,56900.0,22.8487,22.8557,22.8349,22.8487,56900.0
2005-04-05 11:00:00,32.99,32.99,32.8,32.9,191600.0,22.8487,22.8487,22.7171,22.7864,191600.0
2005-04-05 11:30:00,32.9,32.92,32.89,32.9,26500.0,22.7864,22.8003,22.7795,22.7864,26500.0
2005-04-05 12:00:00,32.9,32.95,32.89,32.91,115800.0,22.7864,22.821,22.7795,22.7933,115800.0
2005-04-05 12:30:00,32.91,32.93,32.79,32.9,31800.0,22.7933,22.8072,22.7102,22.7864,31800.0
2005-04-05 13:00:00,32.89,33.06,32.87,33.0,80100.0,22.7795,22.8972,22.7656,22.8557,80100.0
2005-04-05 13:30:00,33.0,33.02,32.92,32.95,112100.0,22.8557,22.8695,22.8003,22.821,112100.0
2005-04-05 14:00:00,32.94,33.0,32.82,32.89,29000.0,22.8141,22.8557,22.731,22.7795,29000.0
2005-04-05 14:30:00,32.89,32.97,32.89,32.89,55000.0,22.7795,22.8349,22.7795,22.7795,55000.0
2005-04-05 15:00:00,32.88,32.99,32.85,32.93,47200.0,22.7726,22.8487,22.7518,22.8072,47200.0
2005-04-05 15:30:00,32.92,33.05,32.91,32.95,250300.0,22.8003,22.8903,22.7933,22.821,250300.0
2005-04-06 09:30:00,33.0,33.0,32.95,32.95,52800.0,22.8557,22.8557,22.821,22.821,52800.0
2005-04-06 10:00:00,32.95,32.96,32.9,32.9,142900.0,22.821,22.828,22.7864,22.7864,142900.0
2005-04-06 10:30:00,32.9,32.95,32.89,32.93,34000.0,22.7864,22.821,22.7795,22.8072,34000.0
2005-04-06 11:00:00,32.95,32.95,32.9,32.9,113900.0,22.821,22.821,22.7864,22.7864,113900.0
2005-04-06 11:30:00,32.91,32.94,32.91,32.94,50100.0,22.7933,22.8141,22.7933,22.8141,50100.0
2005-04-06 12:00:00,32.94,32.96,32.85,32.92,133700.0,22.8141,22.828,22.7518,22.8003,133700.0
2005-04-06 12:30:00,32.92,32.95,32.89,32.9,13200.0,22.8003,22.821,22.7795,22.7864,13200.0
2005-04-06 13:00:00,32.9,32.96,32.88,32.89,49500.0,22.7864,22.828,22.7726,22.7795,49500.0
2005-04-06 13:30:00,32.87,32.94,32.85,32.87,89600.0,22.7656,22.8141,22.7518,22.7656,89600.0
2005-04-06 14:00:00,32.88,32.96,32.85,32.96,314700.0,22.7726,22.828,22.7518,22.828,314700.0
2005-04-06 14:30:00,32.96,33.0,32.9,32.96,43300.0,22.828,22.8557,22.7864,22.828,43300.0
2005-04-06 15:00:00,32.96,32.97,32.86,32.89,26000.0,22.828,22.8349,22.7587,22.7795,26000.0
2005-04-06 15:30:00,32.87,32.95,32.87,32.93,128600.0,22.7656,22.821,22.7656,22.8072,128600.0
2005-04-07 09:30:00,33.0,33.2,33.0,33.17,26700.0,22.8557,22.9942,22.8557,22.9734,26700.0
2005-04-07 10:00:00,33.18,33.18,33.08,33.1,16900.0,22.9803,22.9803,22.9111,22.9249,16900.0
2005-04-07 10:30:00,33.1,33.54,33.1,33.49,79700.0,22.9249,23.2297,22.9249,23.195,79700.0
2005-04-07 11:00:00,33.44,33.52,33.44,33.52,70700.0,23.1604,23.2158,23.1604,23.2158,70700.0
2005-04-07 11:30:00,33.52,33.62,33.45,33.61,31500.0,23.2158,23.2851,23.1673,23.2781,31500.0
2005-04-07 12:00:00,33.61,33.62,33.55,33.59,10800.0,23.2781,23.2851,23.2366,23.2643,10800.0
2005-04-07 12:30:00,33.59,33.74,33.59,33.72,28000.0,23.2643,23.3682,23.2643,23.3543,28000.0
2005-04-07 13:00:00,33.71,33.72,33.57,33.64,10300.0,23.3474,23.3543,23.2504,23.2989,10300.0
2005-04-07 13:30:00,33.63,33.69,33.57,33.61,15200.0,23.292,23.3336,23.2504,23.2781,15200.0
2005-04-07 14:00:00,33.6,33.62,33.6,33.61,11600.0,23.2712,23.2851,23.2712,23.2781,11600.0
2005-04-07 14:30:00,33.62,33.81,33.62,33.8,30500.0,23.2851,23.4167,23.2851,23.4097,30500.0
2005-04-07 15:00:00,33.81,33.81,33.74,33.77,30600.0,23.4167,23.4167,23.3682,23.389,30600.0
2005-04-07 15:30:00,33.77,33.8,33.68,33.71,30100.0,23.389,23.4097,23.3266,23.3474,30100.0
2005-04-08 09:30:00,33.95,33.95,33.75,33.75,15400.0,23.5136,23.5136,23.3751,23.3751,15400.0
2005-04-08 10:00:00,33.7,33.7,33.55,33.56,26100.0,23.3405,23.3405,23.2366,23.2435,26100.0
2005-04-08 10:30:00,33.55,33.69,33.55,33.69,14400.0,23.2366,23.3336,23.2366,23.3336,14400.0
2005-04-08 11:00:00,33.68,33.75,33.68,33.72,75200.0,23.3266,23.3751,23.3266,23.3543,75200.0
2005-04-08 11:30:00,33.72,33.85,33.72,33.76,21400.0,23.3543,23.4444,23.3543,23.382,21400.0
2005-04-08 12:00:00,33.77,33.8,33.74,33.74,14800.0,23.389,23.4097,23.3682,23.3682,14800.0
2005-04-08 12:30:00,33.74,33.8,33.6,33.73,37100.0,23.3682,23.4097,23.2712,23.3613,37100.0
2005-04-08 13:00:00,33.69,33.75,33.68,33.73,14300.0,23.3336,23.3751,23.3266,23.3613,14300.0
2005-04-08 13:30:00,33.72,33.73,33.69,33.71,13000.0,23.3543,23.3613,23.3336,23.3474,13000.0
2005-04-08 14:00:00,33.71,33.71,33.58,33.61,11400.0,23.3474,23.3474,23.2574,23.2781,11400.0
2005-04-08 14:30:00,33.61,33.61,33.44,33.45,14600.0,23.2781,23.2781,23.1604,23.1673,14600.0
2005-04-08 15:00:00,33.44,33.5,33.38,33.45,19000.0,23.1604,23.202,23.1189,23.1673,19000.0
2005-04-08 15:30:00,33.4,33.51,33.33,33.43,37900.0,23.1327,23.2089,23.0842,23.1535,37900.0
2005-04-11 09:30:00,33.6,33.75,33.53,33.7,28500.0,23.2712,23.3751,23.2227,23.3405,28500.0
2005-04-11 10:00:00,33.7,33.79,33.69,33.79,24400.0,23.3405,23.4028,23.3336,23.4028,24400.0
2005-04-11 10:30:00,33.79,34.03,33.78,33.9,77200.0,23.4028,23.569,23.3959,23.479,77200.0
2005-04-11 11:00:00,33.9,33.9,33.8,33.8,14800.0,23.479,23.479,23.4097,23.4097,14800.0
2005-04-11 11:30:00,33.8,33.82,33.75,33.78,41800.0,23.4097,23.4236,23.3751,23.3959,41800.0
2005-04-11 12:00:00,33.78,33.83,33.75,33.82,72500.0,23.3959,23.4305,23.3751,23.4236,72500.0
2005-04-11 12:30:00,33.82,33.85,33.76,33.76,72100.0,23.4236,23.4444,23.382,23.382,72100.0
2005-04-11 13:00:00,33.76,33.77,33.69,33.69,20300.0,23.382,23.389,23.3336,23.3336,20300.0
2005-04-11 13:30:00,33.69,33.73,33.62,33.62,63600.0,23.3336,23.3613,23.2851,23.2851,63600.0
2005-04-11 14:00:00,33.62,33.7,33.55,33.62,21700.0,23.2851,23.3405,23.2366,23.2851,21700.0
2005-04-11 14:30:00,33.62,33.66,33.62,33.66,13500.0,23.2851,23.3128,23.2851,23.3128,13500.0
2005-04-11 15:00:00,33.66,33.67,33.58,33.65,40600.0,23.3128,23.3197,23.2574,23.3059,40600.0
2005-04-11 15:30:00,33.65,33.72,33.65,33.72,453400.0,23.3059,23.3543,23.3059,23.3543,453400.0
2005-04-12 09:30:00,33.72,33.72,33.64,33.65,42800.0,23.3543,23.3543,23.2989,23.3059,42800.0
2005-04-12 10:00:00,33.65,33.65,33.6,33.62,126200.0,23.3059,23.3059,23.2712,23.2851,126200.0
2005-04-12 10:30:00,33.61,33.65,33.6,33.61,56800.0,23.2781,23.3059,23.2712,23.2781,56800.0
2005-04-12 11:00:00,33.61,33.68,33.6,33.61,78300.0,23.2781,23.3266,23.2712,23.2781,78300.0
2005-04-12 11:30:00,33.61,33.61,33.52,33.53,102000.0,23.2781,23.2781,23.2158,23.2227,102000.0
2005-04-12 12:00:00,33.5,33.55,33.42,33.45,83300.0,23.202,23.2366,23.1466,23.1673,83300.0
2005-04-12 12:30:00,33.49,33.5,33.42,33.46,19300.0,23.195,23.202,23.1466,23.1743,19300.0
2005-04-12 13:00:00,33.47,33.49,33.45,33.46,30600.0,23.1812,23.195,23.1673,23.1743,30600.0
2005-04-12 13:30:00,33.47,33.5,33.45,33.49,70300.0,23.1812,23.202,23.1673,23.195,70300.0
2005-04-12 14:00:00,33.49,33.64,33.49,33.6,114800.0,23.195,23.2989,23.195,23.2712,114800.0
2005-04-12 14:30:00,33.6,33.6,33.52,33.57,119200.0,23.2712,23.2712,23.2158,23.2504,119200.0
2005-04-12 15:00:00,33.57,33.6,33.53,33.58,50400.0,23.2504,23.2712,23.2227,23.2574,50400.0
2005-04-12 15:30:00,33.59,33.69,33.57,33.58,79400.0,23.2643,23.3336,23.2504,23.2574,79400.0
2005-04-13 09:30:00,33.5,33.5,33.46,33.5,27600.0,23.202,23.202,23.1743,23.202,27600.0
2005-04-13 10:00:00,33.5,33.5,33.48,33.49,33400.0,23.202,23.202,23.1881,23.195,33400.0
2005-04-13 10:30:00,33.49,33.5,33.43,33.5,28900.0,23.195,23.202,23.1535,23.202,28900.0
2005-04-13 11:00:00,33.5,33.5,33.41,33.5,26100.0,23.202,23.202,23.1396,23.202,26100.0
2005-04-13 11:30:00,33.49,33.5,33.45,33.48,19700.0,23.195,23.202,23.1673,23.1881,19700.0
2005-04-13 12:00:00,33.48,33.5,33.4,33.41,16500.0,23.1881,23.202,23.1327,23.1396,16500.0
2005-04-13 12:30:00,33.41,33.5,33.41,33.47,45400.0,23.1396,23.202,23.1396,23.1812,45400.0
2005-04-13 13:00:00,33.49,33.52,33.47,33.5,35900.0,23.195,23.2158,23.1812,23.202,35900.0
2005-04-13 13:30:00,33.51,33.58,33.41,33.44,23400.0,23.2089,23.2574,23.1396,23.1604,23400.0
2005-04-13 14:00:00,33.43,33.48,33.4,33.47,48800.0,23.1535,23.1881,23.1327,23.1812,48800.0
2005-04-13 14:30:00,33.42,33.49,33.4,33.47,44400.0,23.1466,23.195,23.1327,23.1812,44400.0
2005-04-13 15:00:00,33.47,33.5,33.42,33.45,30300.0,23.1812,23.202,23.1466,23.1673,30300.0
2005-04-13 15:30:00,33.46,33.51,33.45,33.46,23900.0,23.1743,23.2089,23.1673,23.1743,23900.0
2005-04-14 09:30:00,33.6,33.6,33.51,33.55,26200.0,23.2712,23.2712,23.2089,23.2366,26200.0
2005-04-14 10:00:00,33.56,33.56,33.49,33.49,25100.0,23.2435,23.2435,23.195,23.195,25100.0
2005-04-14 10:30:00,33.49,33.5,33.3,33.31,79800.0,23.195,23.202,23.0634,23.0704,79800.0
2005-04-14 11:00:00,33.31,33.45,33.29,33.38,58300.0,23.0704,23.1673,23.0565,23.1189,58300.0
2005-04-14 11:30:00,33.38,33.47,33.36,33.43,74800.0,23.1189,23.1812,23.105,23.1535,74800.0
2005-04-14 12:00:00,33.43,33.44,33.37,33.37,60000.0,23.1535,23.1604,23.1119,23.1119,60000.0
2005-04-14 12:30:00,33.36,33.38,33.23,33.38,49300.0,23.105,23.1189,23.015,23.1189,49300.0
2005-04-14 13:00:00,33.38,33.4,33.32,33.35,23500.0,23.1189,23.1327,23.0773,23.0981,23500.0
2005-04-14 13:30:00,33.35,33.35,33.3,33.32,27800.0,23.0981,23.0981,23.0634,23.0773,27800.0
2005-04-14 14:00:00,33.31,33.31,33.13,33.13,101100.0,23.0704,23.0704,22.9457,22.9457,101100.0
2005-04-14 14:30:00,33.14,33.19,33.07,33.07,53100.0,22.9526,22.9873,22.9041,22.9041,53100.0
2005-04-14 15:00:00,33.07,33.07,32.94,33.03,60600.0,22.9041,22.9041,22.8141,22.8764,60600.0
2005-04-14 15:30:00,33.01,33.05,32.83,32.9,105500.0,22.8626,22.8903,22.7379,22.7864,105500.0
2005-04-15 09:30:00,32.85,33.11,32.82,33.11,84300.0,22.7518,22.9318,22.731,22.9318,84300.0
2005-04-15 10:00:00,33.11,33.11,33.05,33.07,141200.0,22.9318,22.9318,22.8903,22.9041,141200.0
2005-04-15 10:30:00,33.06,33.27,33.06,33.26,58400.0,22.8972,23.0427,22.8972,23.0357,58400.0
2005-04-15 11:00:00,33.26,33.45,33.19,33.2,100200.0,23.0357,23.1673,22.9873,22.9942,100200.0
2005-04-15 11:30:00,33.2,33.2,33.16,33.19,35900.0,22.9942,22.9942,22.9665,22.9873,35900.0
2005-04-15 12:00:00,33.19,33.2,33.18,33.19,22500.0,22.9873,22.9942,22.9803,22.9873,22500.0
2005-04-15 12:30:00,33.19,33.2,33.15,33.16,124100.0,22.9873,22.9942,22.9596,22.9665,124100.0
2005-04-15 13:00:00,33.16,33.18,33.15,33.17,35200.0,22.9665,22.9803,22.9596,22.9734,35200.0
2005-04-15 13:30:00,33.18,33.18,33.16,33.17,34700.0,22.9803,22.9803,22.9665,22.9734,34700.0
2005-04-15 14:00:00,33.16,33.34,33.16,33.25,76000.0,22.9665,23.0911,22.9665,23.0288,76000.0
2005-04-15 14:30:00,33.25,33.25,33.08,33.09,58700.0,23.0288,23.0288,22.9111,22.918,58700.0
2005-04-15 15:00:00,33.1,33.1,33.01,33.01,49700.0,22.9249,22.9249,22.8626,22.8626,49700.0
2005-04-15 15:30:00,33.01,33.03,32.75,32.79,50800.0,22.8626,22.8764,22.6825,22.7102,50800.0
2005-04-18 09:30:00,32.89,32.93,32.43,32.46,31600.0,22.7795,22.8072,22.4609,22.4817,31600.0
2005-04-18 10:00:00,32.44,32.53,32.43,32.51,68600.0,22.4678,22.5301,22.4609,22.5163,68600.0
2005-04-18 10:30:00,32.51,32.54,32.38,32.39,67600.0,22.5163,22.5371,22.4263,22.4332,67600.0
2005-04-18 11:00:00,32.4,32.45,32.2,32.25,72600.0,22.4401,22.4747,22.3016,22.3362,72600.0
2005-04-18 11:30:00,32.25,32.31,32.24,32.26,92600.0,22.3362,22.3778,22.3293,22.3431,92600.0
2005-04-18 12:00:00,32.26,32.27,32.12,32.14,49300.0,22.3431,22.3501,22.2462,22.26,49300.0
2005-04-18 12:30:00,32.14,32.32,32.1,32.3,63200.0,22.26,22.3847,22.2323,22.3708,63200.0
2005-04-18 13:00:00,32.3,32.37,32.3,32.35,168500.0,22.3708,22.4193,22.3708,22.4055,168500.0
2005-04-18 13:30:00,32.33,32.38,32.27,32.31,47000.0,22.3916,22.4263,22.3501,22.3778,47000.0
2005-04-18 14:00:00,32.32,32.38,32.22,32.31,72400.0,22.3847,22.4263,22.3154,22.3778,72400.0
2005-04-18 14:30:00,32.33,32.36,32.16,32.17,54900.0,22.3916,22.4124,22.2739,22.2808,54900.0
2005-04-18 15:00:00,32.2,32.22,32.08,32.14,101500.0,22.3016,22.3154,22.2185,22.26,101500.0
2005-04-18 15:30:00,32.11,32.19,31.9,32.1,186400.0,22.2393,22.2947,22.0938,22.2323,186400.0
2005-04-19 09:30:00,32.1,32.6,32.1,32.51,51500.0,22.2323,22.5786,22.2323,22.5163,51500.0
2005-04-19 10:00:00,32.51,32.56,32.49,32.51,63900.0,22.5163,22.5509,22.5024,22.5163,63900.0
2005-04-19 10:30:00,32.52,32.65,32.49,32.65,48100.0,22.5232,22.6133,22.5024,22.6133,48100.0
2005-04-19 11:00:00,32.65,32.8,32.65,32.76,35100.0,22.6133,22.7171,22.6133,22.6894,35100.0
2005-04-19 11:30:00,32.76,32.8,32.74,32.8,30100.0,22.6894,22.7171,22.6756,22.7171,30100.0
2005-04-19 12:00:00,32.8,32.82,32.68,32.71,27200.0,22.7171,22.731,22.634,22.6548,27200.0
2005-04-19 12:30:00,32.73,32.74,32.63,32.63,15300.0,22.6687,22.6756,22.5994,22.5994,15300.0
2005-04-19 13:00:00,32.64,32.74,32.63,32.74,29300.0,22.6063,22.6756,22.5994,22.6756,29300.0
2005-04-19 13:30:00,32.7,32.86,32.69,32.86,46200.0,22.6479,22.7587,22.641,22.7587,46200.0
2005-04-19 14:00:00,32.86,32.9,32.82,32.88,45900.0,22.7587,22.7864,22.731,22.7726,45900.0
2005-04-19 14:30:00,32.88,33.02,32.88,32.97,52700.0,22.7726,22.8695,22.7726,22.8349,52700.0
2005-04-19 15:00:00,32.96,33.06,32.88,32.89,46000.0,22.828,22.8972,22.7726,22.7795,46000.0
2005-04-19 15:30:00,32.92,33.15,32.69,32.97,88100.0,22.8003,22.9596,22.641,22.8349,88100.0
2005-04-20 09:30:00,33.25,33.25,33.07,33.1,53000.0,23.0288,23.0288,22.9041,22.9249,53000.0
2005-04-20 10:00:00,33.1,33.34,33.06,33.3,42300.0,22.9249,23.0911,22.8972,23.0634,42300.0
2005-04-20 10:30:00,33.31,33.43,33.21,33.43,40100.0,23.0704,23.1535,23.0011,23.1535,40100.0
2005-04-20 11:00:00,33.42,33.49,33.32,33.34,37800.0,23.1466,23.195,23.0773,23.0911,37800.0
2005-04-20 11:30:00,33.34,33.34,33.31,33.31,19300.0,23.0911,23.0911,23.0704,23.0704,19300.0
2005-04-20 12:00:00,33.31,33.42,33.31,33.42,15600.0,23.0704,23.1466,23.0704,23.1466,15600.0
2005-04-20 12:30:00,33.42,33.42,33.19,33.2,224700.0,23.1466,23.1466,22.9873,22.9942,224700.0
2005-04-20 13:00:00,33.19,33.2,32.99,32.99,34000.0,22.9873,22.9942,22.8487,22.8487,34000.0
2005-04-20 13:30:00,32.99,32.99,32.97,32.98,21500.0,22.8487,22.8487,22.8349,22.8418,21500.0
2005-04-20 14:00:00,32.98,32.99,32.72,32.76,27900.0,22.8418,22.8487,22.6617,22.6894,27900.0
2005-04-20 14:30:00,32.75,32.85,32.72,32.85,31000.0,22.6825,22.7518,22.6617,22.7518,31000.0
2005-04-20 15:00:00,32.84,33.0,32.8,32.81,50800.0,22.7448,22.8557,22.7171,22.7241,50800.0
2005-04-20 15:30:00,32.8,32.83,32.7,32.71,47200.0,22.7171,22.7379,22.6479,22.6548,47200.0
2005-04-21 09:30:00,32.73,33.07,32.73,33.07,14000.0,22.6687,22.9041,22.6687,22.9041,14000.0
2005-04-21 10:00:00,33.07,33.08,32.9,33.05,22800.0,22.9041,22.9111,22.7864,22.8903,22800.0
2005-04-21 10:30:00,33.04,33.15,33.04,33.14,27100.0,22.8834,22.9596,22.8834,22.9526,27100.0
2005-04-21 11:00:00,33.13,33.14,33.13,33.14,20100.0,22.9457,22.9526,22.9457,22.9526,20100.0
2005-04-21 11:30:00,33.14,33.23,33.0,33.23,45100.0,22.9526,23.015,22.8557,23.015,45100.0
2005-04-21 12:00:00,33.23,33.3,33.2,33.25,110100.0,23.015,23.0634,22.9942,23.0288,110100.0
2005-04-21 12:30:00,33.26,33.26,33.2,33.23,24800.0,23.0357,23.0357,22.9942,23.015,24800.0
2005-04-21 13:00:00,33.22,33.23,33.21,33.22,11400.0,23.008,23.015,23.0011,23.008,11400.0
2005-04-21 13:30:00,33.22,33.35,33.22,33.35,23600.0,23.008,23.0981,23.008,23.0981,23600.0
2005-04-21 14:00:00,33.35,33.43,33.34,33.39,41400.0,23.0981,23.1535,23.0911,23.1258,41400.0
2005-04-21 14:30:00,33.39,33.39,33.33,33.38,32100.0,23.1258,23.1258,23.0842,23.1189,32100.0
2005-04-21 15:00:00,33.38,33.42,33.37,33.41,50200.0,23.1189,23.1466,23.1119,23.1396,50200.0
2005-04-21 15:30:00,33.4,33.51,33.38,33.4,34400.0,23.1327,23.2089,23.1189,23.1327,34400.0
2005-04-22 09:30:00,33.25,33.39,33.21,33.39,17400.0,23.0288,23.1258,23.0011,23.1258,17400.0
2005-04-22 10:00:00,33.39,33.39,33.31,33.32,28700.0,23.1258,23.1258,23.0704,23.0773,28700.0
2005-04-22 10:30:00,33.33,33.35,33.31,33.34,15300.0,23.0842,23.0981,23.0704,23.0911,15300.0
2005-04-22 11:00:00,33.34,33.34,33.32,33.32,15100.0,23.0911,23.0911,23.0773,23.0773,15100.0
2005-04-22 11:30:00,33.33,33.33,33.24,33.26,24400.0,23.0842,23.0842,23.0219,23.0357,24400.0
2005-04-22 12:00:00,33.26,33.27,33.19,33.19,16900.0,23.0357,23.0427,22.9873,22.9873,16900.0
2005-04-22 12:30:00,33.2,33.23,33.1,33.14,29900.0,22.9942,23.015,22.9249,22.9526,29900.0
2005-04-22 13:00:00,33.14,33.17,33.07,33.14,20700.0,22.9526,22.9734,22.9041,22.9526,20700.0
2005-04-22 13:30:00,33.15,33.21,33.1,33.21,21900.0,22.9596,23.0011,22.9249,23.0011,21900.0
2005-04-22 14:00:00,33.22,33.22,33.2,33.22,19300.0,23.008,23.008,22.9942,23.008,19300.0
2005-04-22 14:30:00,33.22,33.25,33.19,33.19,25200.0,23.008,23.0288,22.9873,22.9873,25200.0
2005-04-22 15:00:00,33.19,33.19,32.86,32.87,39400.0,22.9873,22.9873,22.7587,22.7656,39400.0
2005-04-22 15:30:00,32.86,33.07,32.85,32.99,39800.0,22.7587,22.9041,22.7518,22.8487,39800.0
2005-04-25 09:30:00,32.99,33.08,32.94,32.94,41200.0,22.8487,22.9111,22.8141,22.8141,41200.0
2005-04-25 10:00:00,32.92,33.22,32.92,33.22,130700.0,22.8003,23.008,22.8003,23.008,130700.0
2005-04-25 10:30:00,33.21,33.22,33.01,33.01,247300.0,23.0011,23.008,22.8626,22.8626,247300.0
2005-04-25 11:00:00,33.0,33.08,32.98,33.06,125300.0,22.8557,22.9111,22.8418,22.8972,125300.0
2005-04-25 11:30:00,33.07,33.09,32.9,32.97,34700.0,22.9041,22.918,22.7864,22.8349,34700.0
2005-04-25 12:00:00,32.98,32.98,32.84,32.85,30200.0,22.8418,22.8418,22.7448,22.7518,30200.0
2005-04-25 12:30:00,32.85,32.92,32.85,32.86,41000.0,22.7518,22.8003,22.7518,22.7587,41000.0
2005-04-25 13:00:00,32.85,32.92,32.8,32.91,17100.0,22.7518,22.8003,22.7171,22.7933,17100.0
2005-04-25 13:30:00,32.91,32.97,32.91,32.96,68200.0,22.7933,22.8349,22.7933,22.828,68200.0
2005-04-25 14:00:00,32.97,32.97,32.91,32.91,88200.0,22.8349,22.8349,22.7933,22.7933,88200.0
2005-04-25 14:30:00,32.9,32.99,32.89,32.89,50200.0,22.7864,22.8487,22.7795,22.7795,50200.0
2005-04-25 15:00:00,32.89,32.89,32.8,32.81,52100.0,22.7795,22.7795,22.7171,22.7241,52100.0
2005-04-25 15:30:00,32.8,32.95,32.7,32.94,51500.0,22.7171,22.821,22.6479,22.8141,51500.0
2005-04-26 09:30:00,33.05,33.28,33.02,33.2,28300.0,22.8903,23.0496,22.8695,22.9942,28300.0
2005-04-26 10:00:00,33.21,33.23,33.1,33.11,34800.0,23.0011,23.015,22.9249,22.9318,34800.0
2005-04-26 10:30:00,33.1,33.19,33.03,33.19,38700.0,22.9249,22.9873,22.8764,22.9873,38700.0
2005-04-26 11:00:00,33.17,33.2,33.12,33.18,33200.0,22.9734,22.9942,22.9388,22.9803,33200.0
2005-04-26 11:30:00,33.19,33.25,33.14,33.14,18200.0,22.9873,23.0288,22.9526,22.9526,18200.0
2005-04-26 12:00:00,33.14,33.15,33.1,33.13,7500.0,22.9526,22.9596,22.9249,22.9457,7500.0
2005-04-26 12:30:00,33.13,33.13,33.12,33.13,10100.0,22.9457,22.9457,22.9388,22.9457,10100.0
2005-04-26 13:00:00,33.12,33.13,33.05,33.09,25600.0,22.9388,22.9457,22.8903,22.918,25600.0
2005-04-26 13:30:00,33.05,33.11,32.97,32.97,29100.0,22.8903,22.9318,22.8349,22.8349,29100.0
2005-04-26 14:00:00,32.99,33.0,32.81,32.85,14700.0,22.8487,22.8557,22.7241,22.7518,14700.0
2005-04-26 14:30:00,32.89,33.14,32.89,33.08,55700.0,22.7795,22.9526,22.7795,22.9111,55700.0
2005-04-26 15:00:00,33.08,33.28,32.98,33.26,32100.0,22.9111,23.0496,22.8418,23.0357,32100.0
2005-04-26 15:30:00,33.27,33.29,33.22,33.27,95600.0,23.0427,23.0565,23.008,23.0427,95600.0
2005-04-27 09:30:00,33.28,33.28,32.95,32.95,26000.0,23.0496,23.0496,22.821,22.821,26000.0
2005-04-27 10:00:00,32.95,33.02,32.87,32.95,27600.0,22.821,22.8695,22.7656,22.821,27600.0
2005-04-27 10:30:00,32.95,32.97,32.88,32.88,19300.0,22.821,22.8349,22.7726,22.7726,19300.0
2005-04-27 11:00:00,32.88,33.05,32.85,33.02,99400.0,22.7726,22.8903,22.7518,22.8695,99400.0
2005-04-27 11:30:00,33.03,33.09,33.0,33.06,36100.0,22.8764,22.918,22.8557,22.8972,36100.0
2005-04-27 12:00:00,33.07,33.38,33.07,33.38,32400.0,22.9041,23.1189,22.9041,23.1189,32400.0
2005-04-27 12:30:00,33.38,33.43,33.31,33.43,23800.0,23.1189,23.1535,23.0704,23.1535,23800.0
2005-04-27 13:00:00,33.43,33.72,33.43,33.72,32100.0,23.1535,23.3543,23.1535,23.3543,32100.0
2005-04-27 13:30:00,33.72,33.77,33.72,33.75,31300.0,23.3543,23.389,23.3543,23.3751,31300.0
2005-04-27 14:00:00,33.75,33.75,33.61,33.65,38900.0,23.3751,23.3751,23.2781,23.3059,38900.0
2005-04-27 14:30:00,33.64,33.67,33.62,33.63,16400.0,23.2989,23.3197,23.2851,23.292,16400.0
2005-04-27 15:00:00,33.62,33.62,33.45,33.46,19500.0,23.2851,23.2851,23.1673,23.1743,19500.0
2005-04-27 15:30:00,33.46,33.46,33.38,33.46,30900.0,23.1743,23.1743,23.1189,23.1743,30900.0
2005-04-28 09:30:00,33.54,33.54,33.42,33.46,24800.0,23.2297,23.2297,23.1466,23.1743,24800.0
2005-04-28 10:00:00,33.47,33.85,33.46,33.85,26400.0,23.1812,23.4444,23.1743,23.4444,26400.0
2005-04-28 10:30:00,33.86,33.92,33.71,33.77,54300.0,23.4513,23.4929,23.3474,23.389,54300.0
2005-04-28 11:00:00,33.77,33.87,33.75,33.79,30900.0,23.389,23.4582,23.3751,23.4028,30900.0
2005-04-28 11:30:00,33.79,33.79,33.71,33.72,19700.0,23.4028,23.4028,23.3474,23.3543,19700.0
2005-04-28 12:00:00,33.72,33.73,33.55,33.57,22000.0,23.3543,23.3613,23.2366,23.2504,22000.0
2005-04-28 12:30:00,33.57,33.6,33.56,33.59,10900.0,23.2504,23.2712,23.2435,23.2643,10900.0
2005-04-28 13:00:00,33.59,33.6,33.59,33.6,6000.0,23.2643,23.2712,23.2643,23.2712,6000.0
2005-04-28 13:30:00,33.6,33.7,33.59,33.7,7700.0,23.2712,23.3405,23.2643,23.3405,7700.0
2005-04-28 14:00:00,33.71,33.76,33.5,33.5,33200.0,23.3474,23.382,23.202,23.202,33200.0
2005-04-28 14:30:00,33.51,33.54,33.39,33.54,28300.0,23.2089,23.2297,23.1258,23.2297,28300.0
2005-04-28 15:00:00,33.55,33.57,33.42,33.42,36100.0,23.2366,23.2504,23.1466,23.1466,36100.0
2005-04-28 15:30:00,33.42,33.42,33.3,33.32,34500.0,23.1466,23.1466,23.0634,23.0773,34500.0
2005-04-29 09:30:00,33.3,33.38,33.27,33.29,49800.0,23.0634,23.1189,23.0427,23.0565,49800.0
2005-04-29 10:00:00,33.29,33.29,33.05,33.08,61500.0,23.0565,23.0565,22.8903,22.9111,61500.0
2005-04-29 10:30:00,33.08,33.15,33.02,33.11,26600.0,22.9111,22.9596,22.8695,22.9318,26600.0
2005-04-29 11:00:00,33.12,33.2,33.08,33.12,31600.0,22.9388,22.9942,22.9111,22.9388,31600.0
2005-04-29 11:30:00,33.12,33.13,33.07,33.08,20700.0,22.9388,22.9457,22.9041,22.9111,20700.0
2005-04-29 12:00:00,33.06,33.07,32.94,32.95,30100.0,22.8972,22.9041,22.8141,22.821,30100.0
2005-04-29 12:30:00,32.95,32.96,32.8,32.85,61700.0,22.821,22.828,22.7171,22.7518,61700.0
2005-04-29 13:00:00,32.85,32.87,32.6,32.6,87500.0,22.7518,22.7656,22.5786,22.5786,87500.0
2005-04-29 13:30:00,32.6,32.6,32.1,32.35,153800.0,22.5786,22.5786,22.2323,22.4055,153800.0
2005-04-29 14:00:00,32.35,32.96,32.3,32.96,153300.0,22.4055,22.828,22.3708,22.828,153300.0
2005-04-29 14:30:00,32.96,33.11,32.95,32.98,69500.0,22.828,22.9318,22.821,22.8418,69500.0
2005-04-29 15:00:00,32.98,32.98,32.75,32.75,94900.0,22.8418,22.8418,22.6825,22.6825,94900.0
2005-04-29 15:30:00,32.75,33.09,32.74,33.09,206300.0,22.6825,22.918,22.6756,22.918,206300.0
2005-05-02 09:30:00,33.05,33.05,32.87,32.91,49900.0,22.8903,22.8903,22.7656,22.7933,49900.0
2005-05-02 10:00:00,32.92,33.09,32.9,33.01,43200.0,22.8003,22.918,22.7864,22.8626,43200.0
2005-05-02 10:30:00,33.0,33.06,32.99,32.99,40400.0,22.8557,22.8972,22.8487,22.8487,40400.0
2005-05-02 11:00:00,33.0,33.04,32.98,33.03,67800.0,22.8557,22.8834,22.8418,22.8764,67800.0
2005-05-02 11:30:00,33.03,33.05,32.99,33.01,50600.0,22.8764,22.8903,22.8487,22.8626,50600.0
2005-05-02 12:00:00,33.01,33.1,32.99,33.05,20000.0,22.8626,22.9249,22.8487,22.8903,20000.0
2005-05-02 12:30:00,33.05,33.06,33.0,33.0,22500.0,22.8903,22.8972,22.8557,22.8557,22500.0
2005-05-02 13:00:00,33.01,33.06,33.01,33.02,22900.0,22.8626,22.8972,22.8626,22.8695,22900.0
2005-05-02 13:30:00,33.02,33.04,33.0,33.02,29500.0,22.8695,22.8834,22.8557,22.8695,29500.0
2005-05-02 14:00:00,33.01,33.04,32.94,33.01,25100.0,22.8626,22.8834,22.8141,22.8626,25100.0
2005-05-02 14:30:00,33.01,33.16,33.0,33.14,59700.0,22.8626,22.9665,22.8557,22.9526,59700.0
2005-05-02 15:00:00,33.14,33.23,33.1,33.22,34100.0,22.9526,23.015,22.9249,23.008,34100.0
2005-05-02 15:30:00,33.22,33.29,33.12,33.15,56200.0,23.008,23.0565,22.9388,22.9596,56200.0
2005-05-03 09:30:00,33.1,33.1,32.97,33.03,29100.0,22.9249,22.9249,22.8349,22.8764,29100.0
2005-05-03 10:00:00,33.03,33.03,32.93,32.94,32100.0,22.8764,22.8764,22.8072,22.8141,32100.0
2005-05-03 10:30:00,32.94,32.99,32.91,32.99,47300.0,22.8141,22.8487,22.7933,22.8487,47300.0
2005-05-03 11:00:00,32.98,33.15,32.98,33.14,118400.0,22.8418,22.9596,22.8418,22.9526,118400.0
2005-05-03 11:30:00,33.14,33.32,33.13,33.26,21200.0,22.9526,23.0773,22.9457,23.0357,21200.0
2005-05-03 12:00:00,33.26,33.27,33.05,33.06,35300.0,23.0357,23.0427,22.8903,22.8972,35300.0
2005-05-03 12:30:00,33.1,33.19,33.1,33.19,15700.0,22.9249,22.9873,22.9249,22.9873,15700.0
2005-05-03 13:00:00,33.19,33.25,33.18,33.19,46700.0,22.9873,23.0288,22.9803,22.9873,46700.0
2005-05-03 13:30:00,33.19,33.2,33.19,33.2,39000.0,22.9873,22.9942,22.9873,22.9942,39000.0
2005-05-03 14:00:00,33.2,33.34,33.19,33.23,103700.0,22.9942,23.0911,22.9873,23.015,103700.0
2005-05-03 14:30:00,33.23,33.45,33.23,33.41,55100.0,23.015,23.1673,23.015,23.1396,55100.0
2005-05-03 15:00:00,33.4,33.43,33.23,33.29,75000.0,23.1327,23.1535,23.015,23.0565,75000.0
2005-05-03 15:30:00,33.29,33.39,33.24,33.34,29100.0,23.0565,23.1258,23.0219,23.0911,29100.0
2005-05-04 09:30:00,32.9,33.04,32.59,33.04,79600.0,22.7864,22.8834,22.5717,22.8834,79600.0
2005-05-04 10:00:00,33.04,33.04,32.87,32.96,152900.0,22.8834,22.8834,22.7656,22.828,152900.0
2005-05-04 10:30:00,33.0,33.12,33.0,33.06,172500.0,22.8557,22.9388,22.8557,22.8972,172500.0
2005-05-04 11:00:00,33.06,33.06,33.0,33.05,132000.0,22.8972,22.8972,22.8557,22.8903,132000.0
2005-05-04 11:30:00,33.05,33.07,33.0,33.01,49000.0,22.8903,22.9041,22.8557,22.8626,49000.0
2005-05-04 12:00:00,33.01,33.03,32.93,32.93,108300.0,22.8626,22.8764,22.8072,22.8072,108300.0
2005-05-04 12:30:00,32.94,32.97,32.9,32.96,23400.0,22.8141,22.8349,22.7864,22.828,23400.0
2005-05-04 13:00:00,32.96,32.96,32.85,32.89,41300.0,22.828,22.828,22.7518,22.7795,41300.0
2005-05-04 13:30:00,32.88,32.91,32.84,32.87,156500.0,22.7726,22.7933,22.7448,22.7656,156500.0
2005-05-04 14:00:00,32.87,32.99,32.86,32.9,62900.0,22.7656,22.8487,22.7587,22.7864,62900.0
2005-05-04 14:30:00,32.91,33.0,32.85,33.0,166100.0,22.7933,22.8557,22.7518,22.8557,166100.0
2005-05-04 15:00:00,32.99,33.1,32.99,33.06,102200.0,22.8487,22.9249,22.8487,22.8972,102200.0
2005-05-04 15:30:00,33.05,33.08,32.94,33.0,223000.0,22.8903,22.9111,22.8141,22.8557,223000.0
2005-05-05 09:30:00,34.1,34.4,34.05,34.3,278400.0,23.6175,23.8253,23.5829,23.756,278400.0
2005-05-05 10:00:00,34.25,34.38,33.9,33.92,559600.0,23.7214,23.8114,23.479,23.4929,559600.0
2005-05-05 10:30:00,33.92,33.93,32.9,33.23,330900.0,23.4929,23.4998,22.7864,23.015,330900.0
2005-05-05 11:00:00,33.2,33.58,33.2,33.58,216400.0,22.9942,23.2574,22.9942,23.2574,216400.0
2005-05-05 11:30:00,33.54,33.75,33.54,33.69,78700.0,23.2297,23.3751,23.2297,23.3336,78700.0
2005-05-05 12:00:00,33.7,33.75,33.64,33.64,46100.0,23.3405,23.3751,23.2989,23.2989,46100.0
2005-05-05 12:30:00,33.65,33.65,33.27,33.3,73200.0,23.3059,23.3059,23.0427,23.0634,73200.0
2005-05-05 13:00:00,33.31,33.36,33.2,33.29,63000.0,23.0704,23.105,22.9942,23.0565,63000.0
2005-05-05 13:30:00,33.3,33.5,33.3,33.49,115300.0,23.0634,23.202,23.0634,23.195,115300.0
2005-05-05 14:00:00,33.5,33.74,33.43,33.71,235500.0,23.202,23.3682,23.1535,23.3474,235500.0
2005-05-05 14:30:00,33.7,33.75,33.63,33.68,541100.0,23.3405,23.3751,23.292,23.3266,541100.0
2005-05-05 15:00:00,33.66,33.75,33.66,33.68,164400.0,23.3128,23.3751,23.3128,23.3266,164400.0
2005-05-05 15:30:00,33.68,33.86,33.6,33.73,274500.0,23.3266,23.4513,23.2712,23.3613,274500.0
2005-05-06 09:30:00,34.0,34.0,33.84,33.92,213900.0,23.5483,23.5483,23.4374,23.4929,213900.0
2005-05-06 10:00:00,33.88,33.96,33.88,33.95,119100.0,23.4651,23.5206,23.4651,23.5136,119100.0
2005-05-06 10:30:00,33.96,34.12,33.95,34.08,319600.0,23.5206,23.6314,23.5136,23.6037,319600.0
2005-05-06 11:00:00,34.09,34.26,34.01,34.18,182300.0,23.6106,23.7283,23.5552,23.6729,182300.0
2005-05-06 11:30:00,34.19,34.4,34.17,34.29,98600.0,23.6799,23.8253,23.666,23.7491,98600.0
2005-05-06 12:00:00,34.3,34.37,34.22,34.34,42900.0,23.756,23.8045,23.7006,23.7837,42900.0
2005-05-06 12:30:00,34.34,34.4,34.32,34.33,58000.0,23.7837,23.8253,23.7699,23.7768,58000.0
2005-05-06 13:00:00,34.35,34.39,34.23,34.29,48300.0,23.7907,23.8184,23.7076,23.7491,48300.0
2005-05-06 13:30:00,34.3,34.35,34.27,34.29,45000.0,23.756,23.7907,23.7353,23.7491,45000.0
2005-05-06 14:00:00,34.28,34.43,34.28,34.39,59400.0,23.7422,23.8461,23.7422,23.8184,59400.0
2005-05-06 14:30:00,34.37,34.4,34.27,34.31,67000.0,23.8045,23.8253,23.7353,23.763,67000.0
2005-05-06 15:00:00,34.3,34.3,34.19,34.25,57500.0,23.756,23.756,23.6799,23.7214,57500.0
2005-05-06 15:30:00,34.26,34.27,34.17,34.22,93800.0,23.7283,23.7353,23.666,23.7006,93800.0
2005-05-09 09:30:00,34.01,34.35,34.01,34.28,138300.0,23.5552,23.7907,23.5552,23.7422,138300.0
2005-05-09 10:00:00,34.28,34.3,34.22,34.23,174600.0,23.7422,23.756,23.7006,23.7076,174600.0
2005-05-09 10:30:00,34.25,34.25,34.09,34.11,146500.0,23.7214,23.7214,23.6106,23.6244,146500.0
2005-05-09 11:00:00,34.12,34.13,33.98,34.0,97800.0,23.6314,23.6383,23.5344,23.5483,97800.0
2005-05-09 11:30:00,34.0,34.13,34.0,34.1,44400.0,23.5483,23.6383,23.5483,23.6175,44400.0
2005-05-09 12:00:00,34.09,34.11,34.08,34.1,43300.0,23.6106,23.6244,23.6037,23.6175,43300.0
2005-05-09 12:30:00,34.11,34.18,34.05,34.17,101700.0,23.6244,23.6729,23.5829,23.666,101700.0
2005-05-09 13:00:00,34.18,34.2,34.18,34.18,25900.0,23.6729,23.6868,23.6729,23.6729,25900.0
2005-05-09 13:30:00,34.19,34.2,34.16,34.2,52400.0,23.6799,23.6868,23.6591,23.6868,52400.0
2005-05-09 14:00:00,34.2,34.2,34.15,34.19,35500.0,23.6868,23.6868,23.6521,23.6799,35500.0
2005-05-09 14:30:00,34.19,34.2,34.14,34.15,42600.0,23.6799,23.6868,23.6452,23.6521,42600.0
2005-05-09 15:00:00,34.14,34.16,34.0,34.11,208300.0,23.6452,23.6591,23.5483,23.6244,208300.0
2005-05-09 15:30:00,34.14,34.3,34.14,34.22,194000.0,23.6452,23.756,23.6452,23.7006,194000.0
2005-05-10 09:30:00,34.23,34.23,33.9,33.99,129700.0,23.7076,23.7076,23.479,23.5413,129700.0
2005-05-10 10:00:00,34.0,34.1,33.95,34.06,81800.0,23.5483,23.6175,23.5136,23.5898,81800.0
2005-05-10 10:30:00,34.06,34.15,34.04,34.06,63800.0,23.5898,23.6521,23.576,23.5898,63800.0
2005-05-10 11:00:00,34.06,34.12,34.05,34.05,29800.0,23.5898,23.6314,23.5829,23.5829,29800.0
2005-05-10 11:30:00,34.04,34.08,34.0,34.02,29300.0,23.576,23.6037,23.5483,23.5621,29300.0
2005-05-10 12:00:00,34.01,34.02,34.0,34.01,70400.0,23.5552,23.5621,23.5483,23.5552,70400.0
2005-05-10 12:30:00,34.02,34.07,34.0,34.02,56800.0,23.5621,23.5967,23.5483,23.5621,56800.0
2005-05-10 13:00:00,34.02,34.06,34.02,34.06,53800.0,23.5621,23.5898,23.5621,23.5898,53800.0
2005-05-10 13:30:00,34.06,34.1,34.05,34.07,54200.0,23.5898,23.6175,23.5829,23.5967,54200.0
2005-05-10 14:00:00,34.06,34.08,34.05,34.07,43900.0,23.5898,23.6037,23.5829,23.5967,43900.0
2005-05-10 14:30:00,34.07,34.07,33.99,34.0,45100.0,23.5967,23.5967,23.5413,23.5483,45100.0
2005-05-10 15:00:00,33.99,33.99,33.9,33.93,62400.0,23.5413,23.5413,23.479,23.4998,62400.0
2005-05-10 15:30:00,33.93,34.01,33.88,34.0,67200.0,23.4998,23.5552,23.4651,23.5483,67200.0
2005-05-11 09:30:00,34.1,34.14,33.92,33.93,39100.0,23.6175,23.6452,23.4929,23.4998,39100.0
2005-05-11 10:00:00,33.93,33.99,33.91,33.91,146600.0,23.4998,23.5413,23.4859,23.4859,146600.0
2005-05-11 10:30:00,33.9,33.99,33.83,33.87,32700.0,23.479,23.5413,23.4305,23.4582,32700.0
2005-05-11 11:00:00,33.89,33.92,33.77,33.81,28600.0,23.4721,23.4929,23.389,23.4167,28600.0
2005-05-11 11:30:00,33.81,33.83,33.77,33.78,48400.0,23.4167,23.4305,23.389,23.3959,48400.0
2005-05-11 12:00:00,33.78,33.83,33.7,33.8,18200.0,23.3959,23.4305,23.3405,23.4097,18200.0
2005-05-11 12:30:00,33.8,33.85,33.76,33.84,22800.0,23.4097,23.4444,23.382,23.4374,22800.0
2005-05-11 13:00:00,33.86,34.0,33.86,33.92,16700.0,23.4513,23.5483,23.4513,23.4929,16700.0
2005-05-11 13:30:00,33.92,33.97,33.87,33.95,17800.0,23.4929,23.5275,23.4582,23.5136,17800.0
2005-05-11 14:00:00,33.95,34.0,33.9,33.94,134600.0,23.5136,23.5483,23.479,23.5067,134600.0
2005-05-11 14:30:00,33.93,34.0,33.92,33.99,59200.0,23.4998,23.5483,23.4929,23.5413,59200.0
2005-05-11 15:00:00,34.0,34.0,33.97,33.98,139100.0,23.5483,23.5483,23.5275,23.5344,139100.0
2005-05-11 15:30:00,33.98,34.0,33.88,33.95,58900.0,23.5344,23.5483,23.4651,23.5136,58900.0
2005-05-12 09:30:00,34.03,34.03,33.7,33.81,60200.0,23.569,23.569,23.3405,23.4167,60200.0
2005-05-12 10:00:00,33.81,33.85,33.66,33.74,61300.0,23.4167,23.4444,23.3128,23.3682,61300.0
2005-05-12 10:30:00,33.72,33.78,33.5,33.58,73100.0,23.3543,23.3959,23.202,23.2574,73100.0
2005-05-12 11:00:00,33.57,33.62,33.48,33.52,87000.0,23.2504,23.2851,23.1881,23.2158,87000.0
2005-05-12 11:30:00,33.54,33.66,33.53,33.64,35900.0,23.2297,23.3128,23.2227,23.2989,35900.0
2005-05-12 12:00:00,33.64,33.69,33.53,33.56,71100.0,23.2989,23.3336,23.2227,23.2435,71100.0
2005-05-12 12:30:00,33.55,33.65,33.53,33.58,31800.0,23.2366,23.3059,23.2227,23.2574,31800.0
2005-05-12 13:00:00,33.58,33.6,33.5,33.52,59500.0,23.2574,23.2712,23.202,23.2158,59500.0
2005-05-12 13:30:00,33.51,33.59,33.5,33.5,50900.0,23.2089,23.2643,23.202,23.202,50900.0
2005-05-12 14:00:00,33.45,33.54,33.34,33.34,70600.0,23.1673,23.2297,23.0911,23.0911,70600.0
2005-05-12 14:30:00,33.34,33.41,33.1,33.22,79700.0,23.0911,23.1396,22.9249,23.008,79700.0
2005-05-12 15:00:00,33.22,33.22,32.85,33.07,395800.0,23.008,23.008,22.7518,22.9041,395800.0
2005-05-12 15:30:00,33.07,33.15,32.83,32.86,192600.0,22.9041,22.9596,22.7379,22.7587,192600.0
2005-05-13 09:30:00,32.95,32.95,32.35,32.8,214900.0,22.821,22.821,22.4055,22.7171,214900.0
2005-05-13 10:00:00,32.8,33.3,32.8,33.0,104100.0,22.7171,23.0634,22.7171,22.8557,104100.0
2005-05-13 10:30:00,33.0,33.3,33.0,33.15,138600.0,22.8557,23.0634,22.8557,22.9596,138600.0
2005-05-13 11:00:00,33.15,33.37,33.05,33.05,82900.0,22.9596,23.1119,22.8903,22.8903,82900.0
2005-05-13 11:30:00,33.07,33.3,33.06,33.25,51700.0,22.9041,23.0634,22.8972,23.0288,51700.0
2005-05-13 12:00:00,33.25,33.27,33.2,33.25,36200.0,23.0288,23.0427,22.9942,23.0288,36200.0
2005-05-13 12:30:00,33.25,33.26,33.2,33.21,36800.0,23.0288,23.0357,22.9942,23.0011,36800.0
2005-05-13 13:00:00,33.2,33.28,33.2,33.24,58400.0,22.9942,23.0496,22.9942,23.0219,58400.0
2005-05-13 13:30:00,33.24,33.33,33.11,33.11,57700.0,23.0219,23.0842,22.9318,22.9318,57700.0
2005-05-13 14:00:00,33.12,33.2,33.07,33.11,33100.0,22.9388,22.9942,22.9041,22.9318,33100.0
2005-05-13 14:30:00,33.11,33.13,32.97,33.09,123700.0,22.9318,22.9457,22.8349,22.918,123700.0
2005-05-13 15:00:00,33.09,33.25,33.0,33.25,44300.0,22.918,23.0288,22.8557,23.0288,44300.0
2005-05-13 15:30:00,33.25,33.3,33.17,33.2,28700.0,23.0288,23.0634,22.9734,22.9942,28700.0
2005-05-16 09:30:00,33.42,33.65,33.34,33.38,18500.0,23.1466,23.3059,23.0911,23.1189,18500.0
2005-05-16 10:00:00,33.39,33.55,33.39,33.52,46400.0,23.1258,23.2366,23.1258,23.2158,46400.0
2005-05-16 10:30:00,33.52,33.56,33.4,33.52,88900.0,23.2158,23.2435,23.1327,23.2158,88900.0
2005-05-16 11:00:00,33.52,33.56,33.49,33.51,138100.0,23.2158,23.2435,23.195,23.2089,138100.0
2005-05-16 11:30:00,33.5,33.53,33.48,33.51,49200.0,23.202,23.2227,23.1881,23.2089,49200.0
2005-05-16 12:00:00,33.51,33.54,33.4,33.49,171000.0,23.2089,23.2297,23.1327,23.195,171000.0
2005-05-16 12:30:00,33.48,33.49,33.47,33.48,19900.0,23.1881,23.195,23.1812,23.1881,19900.0
2005-05-16 13:00:00,33.49,33.52,33.47,33.5,17000.0,23.195,23.2158,23.1812,23.202,17000.0
2005-05-16 13:30:00,33.5,33.51,33.42,33.43,42400.0,23.202,23.2089,23.1466,23.1535,42400.0
2005-05-16 14:00:00,33.43,33.48,33.32,33.45,37900.0,23.1535,23.1881,23.0773,23.1673,37900.0
2005-05-16 14:30:00,33.45,33.45,33.35,33.38,23900.0,23.1673,23.1673,23.0981,23.1189,23900.0
2005-05-16 15:00:00,33.37,33.5,33.37,33.48,37400.0,23.1119,23.202,23.1119,23.1881,37400.0
2005-05-16 15:30:00,33.48,33.52,33.48,33.51,170600.0,23.1881,23.2158,23.1881,23.2089,170600.0
2005-05-17 09:30:00,33.5,33.5,33.04,33.07,106900.0,23.202,23.202,22.8834,22.9041,106900.0
2005-05-17 10:00:00,33.09,33.14,33.09,33.1,61800.0,22.918,22.9526,22.918,22.9249,61800.0
2005-05-17 10:30:00,33.11,33.19,33.1,33.19,145500.0,22.9318,22.9873,22.9249,22.9873,145500.0
2005-05-17 11:00:00,33.19,33.23,33.14,33.2,55200.0,22.9873,23.015,22.9526,22.9942,55200.0
2005-05-17 11:30:00,33.18,33.26,33.16,33.23,99400.0,22.9803,23.0357,22.9665,23.015,99400.0
2005-05-17 12:00:00,33.23,33.24,33.19,33.2,58800.0,23.015,23.0219,22.9873,22.9942,58800.0
2005-05-17 12:30:00,33.2,33.26,33.19,33.26,50000.0,22.9942,23.0357,22.9873,23.0357,50000.0
2005-05-17 13:00:00,33.25,33.3,33.24,33.28,18900.0,23.0288,23.0634,23.0219,23.0496,18900.0
2005-05-17 13:30:00,33.28,33.3,33.18,33.25,27700.0,23.0496,23.0634,22.9803,23.0288,27700.0
2005-05-17 14:00:00,33.25,33.33,33.19,33.29,56800.0,23.0288,23.0842,22.9873,23.0565,56800.0
2005-05-17 14:30:00,33.31,33.4,33.3,33.38,132700.0,23.0704,23.1327,23.0634,23.1189,132700.0
2005-05-17 15:00:00,33.38,33.39,33.2,33.31,88500.0,23.1189,23.1258,22.9942,23.0704,88500.0
2005-05-17 15:30:00,33.31,33.39,33.29,33.32,81200.0,23.0704,23.1258,23.0565,23.0773,81200.0
2005-05-18 09:30:00,33.4,33.67,33.38,33.56,27000.0,23.1327,23.3197,23.1189,23.2435,27000.0
2005-05-18 10:00:00,33.57,33.94,33.54,33.9,331300.0,23.2504,23.5067,23.2297,23.479,331300.0
2005-05-18 10:30:00,33.9,34.0,33.89,33.9,56900.0,23.479,23.5483,23.4721,23.479,56900.0
2005-05-18 11:00:00,33.91,34.05,33.85,33.96,68800.0,23.4859,23.5829,23.4444,23.5206,68800.0
2005-05-18 11:30:00,33.97,34.09,33.97,33.98,44500.0,23.5275,23.6106,23.5275,23.5344,44500.0
2005-05-18 12:00:00,33.99,34.06,33.95,33.98,37600.0,23.5413,23.5898,23.5136,23.5344,37600.0
2005-05-18 12:30:00,33.98,34.0,33.95,34.0,42000.0,23.5344,23.5483,23.5136,23.5483,42000.0
2005-05-18 13:00:00,34.0,34.15,33.99,34.08,64300.0,23.5483,23.6521,23.5413,23.6037,64300.0
2005-05-18 13:30:00,34.08,34.08,33.94,33.97,29700.0,23.6037,23.6037,23.5067,23.5275,29700.0
2005-05-18 14:00:00,33.97,34.0,33.94,33.97,33600.0,23.5275,23.5483,23.5067,23.5275,33600.0
2005-05-18 14:30:00,33.98,34.03,33.96,33.99,64200.0,23.5344,23.569,23.5206,23.5413,64200.0
2005-05-18 15:00:00,33.99,34.08,33.99,34.02,58000.0,23.5413,23.6037,23.5413,23.5621,58000.0
2005-05-18 15:30:00,34.02,34.08,33.92,34.05,60300.0,23.5621,23.6037,23.4929,23.5829,60300.0
2005-05-19 09:30:00,33.91,33.99,33.89,33.96,48600.0,23.5412,23.5967,23.5273,23.5759,48600.0
2005-05-19 10:00:00,33.96,34.03,33.82,33.84,16900.0,23.5759,23.6245,23.4787,23.4926,16900.0
2005-05-19 10:30:00,33.86,34.05,33.8,34.0,17500.0,23.5065,23.6384,23.4648,23.6037,17500.0
2005-05-19 11:00:00,33.99,34.08,33.93,34.04,21100.0,23.5967,23.6592,23.5551,23.6315,21100.0
2005-05-19 11:30:00,34.04,34.09,34.0,34.03,18500.0,23.6315,23.6662,23.6037,23.6245,18500.0
2005-05-19 12:00:00,34.03,34.06,33.96,34.01,8300.0,23.6245,23.6453,23.5759,23.6106,8300.0
2005-05-19 12:30:00,34.01,34.06,33.99,34.05,10600.0,23.6106,23.6453,23.5967,23.6384,10600.0
2005-05-19 13:00:00,34.04,34.07,34.02,34.07,9800.0,23.6315,23.6523,23.6176,23.6523,9800.0
2005-05-19 13:30:00,34.06,34.07,33.95,34.03,19600.0,23.6453,23.6523,23.569,23.6245,19600.0
2005-05-19 14:00:00,34.02,34.06,33.99,34.03,15500.0,23.6176,23.6453,23.5967,23.6245,15500.0
2005-05-19 14:30:00,34.01,34.04,34.0,34.01,14100.0,23.6106,23.6315,23.6037,23.6106,14100.0
2005-05-19 15:00:00,34.01,34.03,33.98,33.99,18500.0,23.6106,23.6245,23.5898,23.5967,18500.0
2005-05-19 15:30:00,33.99,34.05,33.93,34.0,66400.0,23.5967,23.6384,23.5551,23.6037,66400.0
2005-05-20 09:30:00,33.95,34.0,33.94,33.94,47300.0,23.569,23.6037,23.562,23.562,47300.0
2005-05-20 10:00:00,33.94,33.99,33.87,33.93,17200.0,23.562,23.5967,23.5134,23.5551,17200.0
2005-05-20 10:30:00,33.94,33.94,33.89,33.9,8300.0,23.562,23.562,23.5273,23.5343,8300.0
2005-05-20 11:00:00,33.89,33.94,33.88,33.88,12600.0,23.5273,23.562,23.5204,23.5204,12600.0
2005-05-20 11:30:00,33.87,33.96,33.85,33.96,5900.0,23.5134,23.5759,23.4996,23.5759,5900.0
2005-05-20 12:00:00,33.96,33.96,33.83,33.91,20500.0,23.5759,23.5759,23.4857,23.5412,20500.0
2005-05-20 12:30:00,33.9,33.92,33.78,33.92,22100.0,23.5343,23.5481,23.451,23.5481,22100.0
2005-05-20 13:00:00,33.89,33.89,33.75,33.79,18100.0,23.5273,23.5273,23.4301,23.4579,18100.0
2005-05-20 13:30:00,33.82,33.97,33.78,33.85,20400.0,23.4787,23.5829,23.451,23.4996,20400.0
2005-05-20 14:00:00,33.85,33.9,33.75,33.79,139300.0,23.4996,23.5343,23.4301,23.4579,139300.0
2005-05-20 14:30:00,33.79,33.9,33.69,33.7,117800.0,23.4579,23.5343,23.3885,23.3954,117800.0
2005-05-20 15:00:00,33.71,33.76,33.6,33.64,58800.0,23.4024,23.4371,23.326,23.3538,58800.0
2005-05-20 15:30:00,33.64,33.67,33.55,33.59,38200.0,23.3538,23.3746,23.2913,23.3191,38200.0
2005-05-23 09:30:00,33.7,33.85,33.7,33.78,110700.0,23.3954,23.4996,23.3954,23.451,110700.0
2005-05-23 10:00:00,33.78,33.78,33.71,33.71,38500.0,23.451,23.451,23.4024,23.4024,38500.0
2005-05-23 10:30:00,33.69,33.73,33.69,33.7,18900.0,23.3885,23.4162,23.3885,23.3954,18900.0
2005-05-23 11:00:00,33.69,33.7,33.59,33.6,19000.0,23.3885,23.3954,23.3191,23.326,19000.0
2005-05-23 11:30:00,33.6,33.64,33.56,33.58,35200.0,23.326,23.3538,23.2982,23.3121,35200.0
2005-05-23 12:00:00,33.58,33.64,33.54,33.58,18500.0,23.3121,23.3538,23.2843,23.3121,18500.0
2005-05-23 12:30:00,33.58,33.65,33.5,33.56,21700.0,23.3121,23.3607,23.2566,23.2982,21700.0
2005-05-23 13:00:00,33.56,33.63,33.5,33.63,16200.0,23.2982,23.3468,23.2566,23.3468,16200.0
2005-05-23 13:30:00,33.63,33.7,33.62,33.66,13800.0,23.3468,23.3954,23.3399,23.3676,13800.0
2005-05-23 14:00:00,33.69,33.85,33.68,33.83,31300.0,23.3885,23.4996,23.3815,23.4857,31300.0
2005-05-23 14:30:00,33.83,33.83,33.75,33.81,22600.0,23.4857,23.4857,23.4301,23.4718,22600.0
2005-05-23 15:00:00,33.81,33.83,33.71,33.81,25000.0,23.4718,23.4857,23.4024,23.4718,25000.0
2005-05-23 15:30:00,33.8,33.83,33.7,33.71,37900.0,23.4648,23.4857,23.3954,23.4024,37900.0
2005-05-24 09:30:00,33.9,34.1,33.87,33.99,128100.0,23.5343,23.6731,23.5134,23.5967,128100.0
2005-05-24 10:00:00,33.99,34.0,33.97,33.99,37100.0,23.5967,23.6037,23.5829,23.5967,37100.0
2005-05-24 10:30:00,34.0,34.09,33.97,34.01,64300.0,23.6037,23.6662,23.5829,23.6106,64300.0
2005-05-24 11:00:00,34.02,34.05,33.99,34.03,61800.0,23.6176,23.6384,23.5967,23.6245,61800.0
2005-05-24 11:30:00,34.04,34.06,33.99,34.0,23900.0,23.6315,23.6453,23.5967,23.6037,23900.0
2005-05-24 12:00:00,33.99,34.0,33.9,33.95,28800.0,23.5967,23.6037,23.5343,23.569,28800.0
2005-05-24 12:30:00,33.94,34.04,33.94,34.04,15800.0,23.562,23.6315,23.562,23.6315,15800.0
2005-05-24 13:00:00,34.04,34.09,34.04,34.07,18800.0,23.6315,23.6662,23.6315,23.6523,18800.0
2005-05-24 13:30:00,34.08,34.1,34.04,34.08,33300.0,23.6592,23.6731,23.6315,23.6592,33300.0
2005-05-24 14:00:00,34.08,34.23,34.08,34.2,51800.0,23.6592,23.7634,23.6592,23.7425,51800.0
2005-05-24 14:30:00,34.21,34.21,34.04,34.09,82300.0,23.7495,23.7495,23.6315,23.6662,82300.0
2005-05-24 15:00:00,34.09,34.09,34.02,34.05,46000.0,23.6662,23.6662,23.6176,23.6384,46000.0
2005-05-24 15:30:00,34.05,34.2,34.0,34.07,78600.0,23.6384,23.7425,23.6037,23.6523,78600.0
2005-05-25 09:30:00,34.15,34.36,34.12,34.25,52500.0,23.7078,23.8536,23.687,23.7772,52500.0
2005-05-25 10:00:00,34.25,34.26,34.19,34.19,60900.0,23.7772,23.7842,23.7356,23.7356,60900.0
2005-05-25 10:30:00,34.19,34.2,34.04,34.04,32900.0,23.7356,23.7425,23.6315,23.6315,32900.0
2005-05-25 11:00:00,34.03,34.05,33.99,34.04,45800.0,23.6245,23.6384,23.5967,23.6315,45800.0
2005-05-25 11:30:00,34.04,34.04,33.96,34.02,31400.0,23.6315,23.6315,23.5759,23.6176,31400.0
2005-05-25 12:00:00,34.03,34.06,34.0,34.06,129100.0,23.6245,23.6453,23.6037,23.6453,129100.0
2005-05-25 12:30:00,34.06,34.12,34.06,34.12,24600.0,23.6453,23.687,23.6453,23.687,24600.0
2005-05-25 13:00:00,34.12,34.21,34.11,34.17,50900.0,23.687,23.7495,23.68,23.7217,50900.0
2005-05-25 13:30:00,34.17,34.25,34.17,34.24,51100.0,23.7217,23.7772,23.7217,23.7703,51100.0
2005-05-25 14:00:00,34.28,34.28,34.2,34.27,37400.0,23.7981,23.7981,23.7425,23.7911,37400.0
2005-05-25 14:30:00,34.27,34.35,34.27,34.29,29200.0,23.7911,23.8467,23.7911,23.805,29200.0
2005-05-25 15:00:00,34.29,34.41,34.28,34.41,55300.0,23.805,23.8883,23.7981,23.8883,55300.0
2005-05-25 15:30:00,34.4,34.45,33.37,34.39,252100.0,23.8814,23.9161,23.1663,23.8744,252100.0
2005-05-26 09:30:00,34.6,34.92,34.4,34.47,77900.0,24.0202,24.2424,23.8814,23.93,77900.0
2005-05-26 10:00:00,34.47,34.79,34.47,34.75,105300.0,23.93,24.1521,23.93,24.1244,105300.0
2005-05-26 10:30:00,34.74,34.75,34.66,34.73,109800.0,24.1174,24.1244,24.0619,24.1105,109800.0
2005-05-26 11:00:00,34.72,34.8,34.72,34.78,118000.0,24.1035,24.1591,24.1035,24.1452,118000.0
2005-05-26 11:30:00,34.78,34.79,34.75,34.78,60800.0,24.1452,24.1521,24.1244,24.1452,60800.0
2005-05-26 12:00:00,34.79,34.8,34.78,34.78,40400.0,24.1521,24.1591,24.1452,24.1452,40400.0
2005-05-26 12:30:00,34.78,34.91,34.78,34.91,29600.0,24.1452,24.2354,24.1452,24.2354,29600.0
2005-05-26 13:00:00,34.92,35.0,34.92,34.98,96200.0,24.2424,24.2979,24.2424,24.284,96200.0
2005-05-26 13:30:00,34.98,35.0,34.88,34.99,73100.0,24.284,24.2979,24.2146,24.291,73100.0
2005-05-26 14:00:00,34.99,35.0,34.91,35.0,324200.0,24.291,24.2979,24.2354,24.2979,324200.0
2005-05-26 14:30:00,35.01,35.08,35.0,35.07,79200.0,24.3049,24.3534,24.2979,24.3465,79200.0
2005-05-26 15:00:00,35.12,35.22,35.1,35.15,102400.0,24.3812,24.4506,24.3673,24.402,102400.0
2005-05-26 15:30:00,35.16,35.16,35.0,35.0,113500.0,24.409,24.409,24.2979,24.2979,113500.0
2005-05-27 09:30:00,35.1,35.38,35.1,35.23,156300.0,24.3673,24.5617,24.3673,24.4576,156300.0
2005-05-27 10:00:00,35.23,35.25,35.15,35.15,148900.0,24.4576,24.4715,24.402,24.402,148900.0
2005-05-27 10:30:00,35.15,35.15,34.8,35.02,132900.0,24.402,24.402,24.1591,24.3118,132900.0
2005-05-27 11:00:00,35.02,35.09,35.01,35.05,226900.0,24.3118,24.3604,24.3049,24.3326,226900.0
2005-05-27 11:30:00,35.09,35.2,35.03,35.2,258500.0,24.3604,24.4368,24.3187,24.4368,258500.0
2005-05-27 12:00:00,35.16,35.21,35.16,35.21,33300.0,24.409,24.4437,24.409,24.4437,33300.0
2005-05-27 12:30:00,35.21,35.25,35.2,35.2,32900.0,24.4437,24.4715,24.4368,24.4368,32900.0
2005-05-27 13:00:00,35.19,35.19,35.18,35.19,37700.0,24.4298,24.4298,24.4229,24.4298,37700.0
2005-05-27 13:30:00,35.19,35.19,35.17,35.17,83400.0,24.4298,24.4298,24.4159,24.4159,83400.0
2005-05-27 14:00:00,35.16,35.16,35.06,35.08,112600.0,24.409,24.409,24.3396,24.3534,112600.0
2005-05-27 14:30:00,35.08,35.11,35.07,35.09,33400.0,24.3534,24.3743,24.3465,24.3604,33400.0
2005-05-27 15:00:00,35.08,35.08,35.06,35.06,51300.0,24.3534,24.3534,24.3396,24.3396,51300.0
2005-05-27 15:30:00,35.06,35.07,35.05,35.07,92100.0,24.3396,24.3465,24.3326,24.3465,92100.0
2005-05-31 09:30:00,35.3,35.35,35.01,35.12,118500.0,24.5062,24.5409,24.3049,24.3812,118500.0
2005-05-31 10:00:00,35.12,35.31,35.12,35.31,338400.0,24.3812,24.5131,24.3812,24.5131,338400.0
2005-05-31 10:30:00,35.31,35.35,35.28,35.28,94800.0,24.5131,24.5409,24.4923,24.4923,94800.0
2005-05-31 11:00:00,35.27,35.27,35.2,35.2,131300.0,24.4854,24.4854,24.4368,24.4368,131300.0
2005-05-31 11:30:00,35.2,35.2,35.14,35.15,100200.0,24.4368,24.4368,24.3951,24.402,100200.0
2005-05-31 12:00:00,35.16,35.16,35.12,35.14,22400.0,24.409,24.409,24.3812,24.3951,22400.0
2005-05-31 12:30:00,35.15,35.17,35.12,35.12,32800.0,24.402,24.4159,24.3812,24.3812,32800.0
2005-05-31 13:00:00,35.13,35.2,35.13,35.18,37400.0,24.3882,24.4368,24.3882,24.4229,37400.0
2005-05-31 13:30:00,35.18,35.2,35.15,35.19,12000.0,24.4229,24.4368,24.402,24.4298,12000.0
2005-05-31 14:00:00,35.2,35.21,35.19,35.21,23900.0,24.4368,24.4437,24.4298,24.4437,23900.0
2005-05-31 14:30:00,35.19,35.2,35.17,35.2,34600.0,24.4298,24.4368,24.4159,24.4368,34600.0
2005-05-31 15:00:00,35.2,35.2,35.12,35.15,39800.0,24.4368,24.4368,24.3812,24.402,39800.0
2005-05-31 15:30:00,35.15,35.18,35.1,35.14,55500.0,24.402,24.4229,24.3673,24.3951,55500.0
2005-06-01 09:30:00,35.1,35.75,35.1,35.57,133500.0,24.3673,24.8186,24.3673,24.6936,133500.0
2005-06-01 10:00:00,35.57,35.6,35.44,35.49,249300.0,24.6936,24.7144,24.6034,24.6381,249300.0
2005-06-01 10:30:00,35.5,35.5,35.31,35.35,265400.0,24.645,24.645,24.5131,24.5409,265400.0
2005-06-01 11:00:00,35.35,35.49,35.34,35.47,107400.0,24.5409,24.6381,24.5339,24.6242,107400.0
2005-06-01 11:30:00,35.47,35.62,35.47,35.61,111700.0,24.6242,24.7283,24.6242,24.7214,111700.0
2005-06-01 12:00:00,35.61,35.67,35.54,35.57,82600.0,24.7214,24.763,24.6728,24.6936,82600.0
2005-06-01 12:30:00,35.57,35.59,35.54,35.55,16700.0,24.6936,24.7075,24.6728,24.6797,16700.0
2005-06-01 13:00:00,35.55,35.63,35.54,35.62,20600.0,24.6797,24.7353,24.6728,24.7283,20600.0
2005-06-01 13:30:00,35.64,35.65,35.59,35.63,34100.0,24.7422,24.7492,24.7075,24.7353,34100.0
2005-06-01 14:00:00,35.64,35.64,35.52,35.6,81500.0,24.7422,24.7422,24.6589,24.7144,81500.0
2005-06-01 14:30:00,35.61,35.65,35.43,35.51,133200.0,24.7214,24.7492,24.5964,24.652,133200.0
2005-06-01 15:00:00,35.51,35.62,35.51,35.61,127100.0,24.652,24.7283,24.652,24.7214,127100.0
2005-06-01 15:30:00,35.61,35.75,35.6,35.73,56500.0,24.7214,24.8186,24.7144,24.8047,56500.0
2005-06-02 09:30:00,35.7,35.71,35.56,35.6,253500.0,24.7839,24.7908,24.6867,24.7144,253500.0
2005-06-02 10:00:00,35.63,35.68,35.63,35.64,34300.0,24.7353,24.77,24.7353,24.7422,34300.0
2005-06-02 10:30:00,35.63,35.68,35.59,35.6,68400.0,24.7353,24.77,24.7075,24.7144,68400.0
2005-06-02 11:00:00,35.6,35.65,35.54,35.6,184600.0,24.7144,24.7492,24.6728,24.7144,184600.0
2005-06-02 11:30:00,35.6,35.61,35.58,35.61,105600.0,24.7144,24.7214,24.7006,24.7214,105600.0
2005-06-02 12:00:00,35.64,35.64,35.59,35.6,154600.0,24.7422,24.7422,24.7075,24.7144,154600.0
2005-06-02 12:30:00,35.6,35.61,35.53,35.54,11600.0,24.7144,24.7214,24.6658,24.6728,11600.0
2005-06-02 13:00:00,35.55,35.56,35.5,35.5,129800.0,24.6797,24.6867,24.645,24.645,129800.0
2005-06-02 13:30:00,35.5,35.51,35.47,35.51,18900.0,24.645,24.652,24.6242,24.652,18900.0
2005-06-02 14:00:00,35.52,35.55,35.49,35.55,32500.0,24.6589,24.6797,24.6381,24.6797,32500.0
2005-06-02 14:30:00,35.55,35.55,35.49,35.49,63500.0,24.6797,24.6797,24.6381,24.6381,63500.0
2005-06-02 15:00:00,35.49,35.5,35.47,35.48,20500.0,24.6381,24.645,24.6242,24.6311,20500.0
2005-06-02 15:30:00,35.48,35.49,35.19,35.26,150100.0,24.6311,24.6381,24.4298,24.4784,150100.0
2005-06-03 09:30:00,35.29,35.29,35.05,35.15,50600.0,24.4992,24.4992,24.3326,24.402,50600.0
2005-06-03 10:00:00,35.16,35.2,35.15,35.19,82600.0,24.409,24.4368,24.402,24.4298,82600.0
2005-06-03 10:30:00,35.19,35.23,34.95,35.0,106700.0,24.4298,24.4576,24.2632,24.2979,106700.0
2005-06-03 11:00:00,35.0,35.02,34.95,34.96,211800.0,24.2979,24.3118,24.2632,24.2701,211800.0
2005-06-03 11:30:00,34.96,34.99,34.89,34.9,35500.0,24.2701,24.291,24.2215,24.2285,35500.0
2005-06-03 12:00:00,34.9,34.92,34.82,34.92,20000.0,24.2285,24.2424,24.1729,24.2424,20000.0
2005-06-03 12:30:00,34.92,34.94,34.91,34.94,4800.0,24.2424,24.2563,24.2354,24.2563,4800.0
2005-06-03 13:00:00,34.94,34.97,34.94,34.96,21600.0,24.2563,24.2771,24.2563,24.2701,21600.0
2005-06-03 13:30:00,34.97,35.01,34.97,35.0,41100.0,24.2771,24.3049,24.2771,24.2979,41100.0
2005-06-03 14:00:00,34.99,35.0,34.94,34.98,8500.0,24.291,24.2979,24.2563,24.284,8500.0
2005-06-03 14:30:00,34.99,34.99,34.98,34.98,2800.0,24.291,24.291,24.284,24.284,2800.0
2005-06-03 15:00:00,34.98,34.99,34.95,34.95,11500.0,24.284,24.291,24.2632,24.2632,11500.0
2005-06-03 15:30:00,34.93,34.96,34.9,34.93,55400.0,24.2493,24.2701,24.2285,24.2493,55400.0
2005-06-06 09:30:00,35.0,35.23,34.98,35.2,62900.0,24.2979,24.4576,24.284,24.4368,62900.0
2005-06-06 10:00:00,35.21,35.4,35.21,35.4,89600.0,24.4437,24.5756,24.4437,24.5756,89600.0
2005-06-06 10:30:00,35.4,35.44,35.2,35.2,101300.0,24.5756,24.6034,24.4368,24.4368,101300.0
2005-06-06 11:00:00,35.2,35.37,35.2,35.34,69300.0,24.4368,24.5548,24.4368,24.5339,69300.0
2005-06-06 11:30:00,35.34,35.43,35.29,35.4,41800.0,24.5339,24.5964,24.4992,24.5756,41800.0
2005-06-06 12:00:00,35.4,35.52,35.4,35.43,45800.0,24.5756,24.6589,24.5756,24.5964,45800.0
2005-06-06 12:30:00,35.43,35.54,35.43,35.52,15200.0,24.5964,24.6728,24.5964,24.6589,15200.0
2005-06-06 13:00:00,35.52,35.59,35.52,35.57,25800.0,24.6589,24.7075,24.6589,24.6936,25800.0
2005-06-06 13:30:00,35.57,35.7,35.57,35.7,25600.0,24.6936,24.7839,24.6936,24.7839,25600.0
2005-06-06 14:00:00,35.7,35.75,35.67,35.69,62500.0,24.7839,24.8186,24.763,24.7769,62500.0
2005-06-06 14:30:00,35.71,35.73,35.65,35.73,25200.0,24.7908,24.8047,24.7492,24.8047,25200.0
2005-06-06 15:00:00,35.74,35.94,35.71,35.93,150600.0,24.8116,24.9505,24.7908,24.9435,150600.0
2005-06-06 15:30:00,35.93,35.95,35.72,35.79,123700.0,24.9435,24.9574,24.7978,24.8463,123700.0
2005-06-07 09:30:00,35.75,35.85,35.58,35.76,117700.0,24.8186,24.888,24.7006,24.8255,117700.0
2005-06-07 10:00:00,35.75,35.83,35.72,35.83,111500.0,24.8186,24.8741,24.7978,24.8741,111500.0
2005-06-07 10:30:00,35.83,35.95,35.83,35.89,35100.0,24.8741,24.9574,24.8741,24.9158,35100.0
2005-06-07 11:00:00,35.89,35.89,35.79,35.84,24700.0,24.9158,24.9158,24.8463,24.8811,24700.0
2005-06-07 11:30:00,35.84,35.85,35.82,35.84,31300.0,24.8811,24.888,24.8672,24.8811,31300.0
2005-06-07 12:00:00,35.84,35.84,35.72,35.74,23500.0,24.8811,24.8811,24.7978,24.8116,23500.0
2005-06-07 12:30:00,35.73,35.76,35.73,35.75,39000.0,24.8047,24.8255,24.8047,24.8186,39000.0
2005-06-07 13:00:00,35.75,35.75,35.74,35.74,33700.0,24.8186,24.8186,24.8116,24.8116,33700.0
2005-06-07 13:30:00,35.75,35.8,35.74,35.74,49200.0,24.8186,24.8533,24.8116,24.8116,49200.0
2005-06-07 14:00:00,35.74,35.75,35.63,35.66,35800.0,24.8116,24.8186,24.7353,24.7561,35800.0
2005-06-07 14:30:00,35.66,35.73,35.66,35.69,36000.0,24.7561,24.8047,24.7561,24.7769,36000.0
2005-06-07 15:00:00,35.68,35.69,35.58,35.58,55000.0,24.77,24.7769,24.7006,24.7006,55000.0
2005-06-07 15:30:00,35.57,35.58,35.47,35.49,103800.0,24.6936,24.7006,24.6242,24.6381,103800.0
2005-06-08 09:30:00,35.52,35.91,35.52,35.91,28600.0,24.6589,24.9297,24.6589,24.9297,28600.0
2005-06-08 10:00:00,35.91,36.0,35.88,36.0,39200.0,24.9297,24.9921,24.9088,24.9921,39200.0
2005-06-08 10:30:00,35.99,36.0,35.95,35.95,20800.0,24.9852,24.9921,24.9574,24.9574,20800.0
2005-06-08 11:00:00,35.96,35.97,35.89,35.93,69100.0,24.9644,24.9713,24.9158,24.9435,69100.0
2005-06-08 11:30:00,35.93,35.95,35.85,35.85,43500.0,24.9435,24.9574,24.888,24.888,43500.0
2005-06-08 12:00:00,35.83,35.84,35.73,35.79,56700.0,24.8741,24.8811,24.8047,24.8463,56700.0
2005-06-08 12:30:00,35.79,35.8,35.75,35.75,17300.0,24.8463,24.8533,24.8186,24.8186,17300.0
2005-06-08 13:00:00,35.78,35.8,35.78,35.79,10700.0,24.8394,24.8533,24.8394,24.8463,10700.0
2005-06-08 13:30:00,35.79,35.79,35.67,35.71,16600.0,24.8463,24.8463,24.763,24.7908,16600.0
2005-06-08 14:00:00,35.71,35.71,35.6,35.64,23200.0,24.7908,24.7908,24.7144,24.7422,23200.0
2005-06-08 14:30:00,35.61,35.61,35.49,35.5,15000.0,24.7214,24.7214,24.6381,24.645,15000.0
2005-06-08 15:00:00,35.5,35.58,35.49,35.56,36200.0,24.645,24.7006,24.6381,24.6867,36200.0
2005-06-08 15:30:00,35.56,35.58,35.5,35.58,50900.0,24.6867,24.7006,24.645,24.7006,50900.0
2005-06-09 09:30:00,35.7,35.8,35.65,35.69,81000.0,24.7839,24.8533,24.7492,24.7769,81000.0
2005-06-09 10:00:00,35.7,35.72,35.67,35.7,47600.0,24.7839,24.7978,24.763,24.7839,47600.0
2005-06-09 10:30:00,35.71,35.75,35.7,35.74,36800.0,24.7908,24.8186,24.7839,24.8116,36800.0
2005-06-09 11:00:00,35.75,35.75,35.72,35.73,26500.0,24.8186,24.8186,24.7978,24.8047,26500.0
2005-06-09 11:30:00,35.74,35.75,35.74,35.75,23100.0,24.8116,24.8186,24.8116,24.8186,23100.0
2005-06-09 12:00:00,35.75,35.75,35.73,35.73,26400.0,24.8186,24.8186,24.8047,24.8047,26400.0
2005-06-09 12:30:00,35.74,35.74,35.73,35.74,12200.0,24.8116,24.8116,24.8047,24.8116,12200.0
2005-06-09 13:00:00,35.73,35.85,35.73,35.85,94700.0,24.8047,24.888,24.8047,24.888,94700.0
2005-06-09 13:30:00,35.83,35.83,35.77,35.8,14000.0,24.8741,24.8741,24.8325,24.8533,14000.0
2005-06-09 14:00:00,35.79,35.82,35.78,35.79,16700.0,24.8463,24.8672,24.8394,24.8463,16700.0
2005-06-09 14:30:00,35.79,35.85,35.75,35.85,18100.0,24.8463,24.888,24.8186,24.888,18100.0
2005-06-09 15:00:00,35.85,35.88,35.75,35.8,29000.0,24.888,24.9088,24.8186,24.8533,29000.0
2005-06-09 15:30:00,35.8,35.83,35.74,35.78,27200.0,24.8533,24.8741,24.8116,24.8394,27200.0
2005-06-10 09:30:00,35.7,35.72,35.61,35.68,18200.0,24.7839,24.7978,24.7214,24.77,18200.0
2005-06-10 10:00:00,35.68,35.84,35.66,35.73,19600.0,24.77,24.8811,24.7561,24.8047,19600.0
2005-06-10 10:30:00,35.69,35.84,35.69,35.84,17700.0,24.7769,24.8811,24.7769,24.8811,17700.0
2005-06-10 11:00:00,35.85,35.88,35.75,35.8,11800.0,24.888,24.9088,24.8186,24.8533,11800.0
2005-06-10 11:30:00,35.82,35.85,35.79,35.8,11700.0,24.8672,24.888,24.8463,24.8533,11700.0
2005-06-10 12:00:00,35.8,35.8,35.74,35.76,7100.0,24.8533,24.8533,24.8116,24.8255,7100.0
2005-06-10 12:30:00,35.8,35.81,35.76,35.77,15100.0,24.8533,24.8602,24.8255,24.8325,15100.0
2005-06-10 13:00:00,35.77,35.8,35.77,35.79,22900.0,24.8325,24.8533,24.8325,24.8463,22900.0
2005-06-10 13:30:00,35.79,35.8,35.73,35.73,14200.0,24.8463,24.8533,24.8047,24.8047,14200.0
2005-06-10 14:00:00,35.73,35.75,35.73,35.74,6900.0,24.8047,24.8186,24.8047,24.8116,6900.0
2005-06-10 14:30:00,35.74,35.75,35.74,35.74,10900.0,24.8116,24.8186,24.8116,24.8116,10900.0
2005-06-10 15:00:00,35.75,35.75,35.72,35.74,14300.0,24.8186,24.8186,24.7978,24.8116,14300.0
2005-06-10 15:30:00,35.73,35.73,35.64,35.65,25300.0,24.8047,24.8047,24.7422,24.7492,25300.0
2005-06-13 09:30:00,35.72,35.72,35.61,35.61,25100.0,24.7978,24.7978,24.7214,24.7214,25100.0
2005-06-13 10:00:00,35.6,35.63,35.57,35.57,17800.0,24.7144,24.7353,24.6936,24.6936,17800.0
2005-06-13 10:30:00,35.57,35.7,35.57,35.7,54300.0,24.6936,24.7839,24.6936,24.7839,54300.0
2005-06-13 11:00:00,35.7,35.75,35.69,35.73,20000.0,24.7839,24.8186,24.7769,24.8047,20000.0
2005-06-13 11:30:00,35.73,35.75,35.63,35.64,26300.0,24.8047,24.8186,24.7353,24.7422,26300.0
2005-06-13 12:00:00,35.65,35.66,35.62,35.63,11500.0,24.7492,24.7561,24.7283,24.7353,11500.0
2005-06-13 12:30:00,35.63,35.69,35.61,35.67,27700.0,24.7353,24.7769,24.7214,24.763,27700.0
2005-06-13 13:00:00,35.67,35.68,35.6,35.65,81400.0,24.763,24.77,24.7144,24.7492,81400.0
2005-06-13 13:30:00,35.66,35.67,35.6,35.61,12800.0,24.7561,24.763,24.7144,24.7214,12800.0
2005-06-13 14:00:00,35.62,35.69,35.62,35.69,19600.0,24.7283,24.7769,24.7283,24.7769,19600.0
2005-06-13 14:30:00,35.69,35.72,35.65,35.72,20400.0,24.7769,24.7978,24.7492,24.7978,20400.0
2005-06-13 15:00:00,35.72,35.74,35.57,35.62,17400.0,24.7978,24.8116,24.6936,24.7283,17400.0
2005-06-13 15:30:00,35.61,35.7,35.61,35.66,34400.0,24.7214,24.7839,24.7214,24.7561,34400.0
2005-06-14 09:30:00,35.6,35.76,35.59,35.63,23200.0,24.7144,24.8255,24.7075,24.7353,23200.0
2005-06-14 10:00:00,35.63,35.69,35.62,35.65,21700.0,24.7353,24.7769,24.7283,24.7492,21700.0
2005-06-14 10:30:00,35.64,35.65,35.63,35.63,10100.0,24.7422,24.7492,24.7353,24.7353,10100.0
2005-06-14 11:00:00,35.64,35.68,35.63,35.67,41400.0,24.7422,24.77,24.7353,24.763,41400.0
2005-06-14 11:30:00,35.68,35.75,35.68,35.75,13500.0,24.77,24.8186,24.77,24.8186,13500.0
2005-06-14 12:00:00,35.76,35.79,35.75,35.78,9000.0,24.8255,24.8463,24.8186,24.8394,9000.0
2005-06-14 12:30:00,35.8,35.89,35.8,35.86,22100.0,24.8533,24.9158,24.8533,24.8949,22100.0
2005-06-14 13:00:00,35.87,36.0,35.87,36.0,15800.0,24.9019,24.9921,24.9019,24.9921,15800.0
2005-06-14 13:30:00,36.0,36.05,35.93,35.95,13800.0,24.9921,25.0268,24.9435,24.9574,13800.0
2005-06-14 14:00:00,36.0,36.01,35.93,35.93,16600.0,24.9921,24.9991,24.9435,24.9435,16600.0
2005-06-14 14:30:00,35.92,35.97,35.92,35.94,9600.0,24.9366,24.9713,24.9366,24.9505,9600.0
2005-06-14 15:00:00,35.95,36.09,35.95,36.07,35100.0,24.9574,25.0546,24.9574,25.0407,35100.0
2005-06-14 15:30:00,36.08,36.25,36.08,36.23,99800.0,25.0477,25.1657,25.0477,25.1518,99800.0
2005-06-15 09:30:00,36.3,36.3,36.01,36.01,18600.0,25.2004,25.2004,24.9991,24.9991,18600.0
2005-06-15 10:00:00,36.01,36.07,36.0,36.03,21100.0,24.9991,25.0407,24.9921,25.013,21100.0
2005-06-15 10:30:00,36.03,36.04,35.91,35.93,184900.0,25.013,25.0199,24.9297,24.9435,184900.0
2005-06-15 11:00:00,35.93,35.94,35.86,35.92,5700.0,24.9435,24.9505,24.8949,24.9366,5700.0
2005-06-15 11:30:00,35.92,35.97,35.87,35.93,5600.0,24.9366,24.9713,24.9019,24.9435,5600.0
2005-06-15 12:00:00,35.92,35.93,35.9,35.91,9100.0,24.9366,24.9435,24.9227,24.9297,9100.0
2005-06-15 12:30:00,35.9,36.0,35.89,36.0,6900.0,24.9227,24.9921,24.9158,24.9921,6900.0
2005-06-15 13:00:00,36.0,36.0,35.94,35.95,13500.0,24.9921,24.9921,24.9505,24.9574,13500.0
2005-06-15 13:30:00,35.96,35.96,35.84,35.89,137400.0,24.9644,24.9644,24.8811,24.9158,137400.0
2005-06-15 14:00:00,35.89,35.9,35.8,35.9,30800.0,24.9158,24.9227,24.8533,24.9227,30800.0
2005-06-15 14:30:00,35.87,35.9,35.87,35.87,46700.0,24.9019,24.9227,24.9019,24.9019,46700.0
2005-06-15 15:00:00,35.87,35.87,35.71,35.72,43900.0,24.9019,24.9019,24.7908,24.7978,43900.0
2005-06-15 15:30:00,35.71,35.73,35.64,35.66,77800.0,24.7908,24.8047,24.7422,24.7561,77800.0
2005-06-16 09:30:00,35.9,35.9,35.67,35.73,25600.0,24.9227,24.9227,24.763,24.8047,25600.0
2005-06-16 10:00:00,35.72,35.8,35.68,35.68,33900.0,24.7978,24.8533,24.77,24.77,33900.0
2005-06-16 10:30:00,35.68,35.7,35.62,35.64,41700.0,24.77,24.7839,24.7283,24.7422,41700.0
2005-06-16 11:00:00,35.64,35.65,35.57,35.6,39800.0,24.7422,24.7492,24.6936,24.7144,39800.0
2005-06-16 11:30:00,35.6,35.68,35.54,35.58,51400.0,24.7144,24.77,24.6728,24.7006,51400.0
2005-06-16 12:00:00,35.58,35.58,35.53,35.54,42500.0,24.7006,24.7006,24.6658,24.6728,42500.0
2005-06-16 12:30:00,35.54,35.65,35.54,35.59,60600.0,24.6728,24.7492,24.6728,24.7075,60600.0
2005-06-16 13:00:00,35.59,35.59,35.42,35.53,24100.0,24.7075,24.7075,24.5895,24.6658,24100.0
2005-06-16 13:30:00,35.53,35.55,35.48,35.48,78500.0,24.6658,24.6797,24.6311,24.6311,78500.0
2005-06-16 14:00:00,35.48,35.6,35.47,35.48,78600.0,24.6311,24.7144,24.6242,24.6311,78600.0
2005-06-16 14:30:00,35.47,35.53,35.46,35.53,74600.0,24.6242,24.6658,24.6173,24.6658,74600.0
2005-06-16 15:00:00,35.52,35.58,35.51,35.56,241100.0,24.6589,24.7006,24.652,24.6867,241100.0
2005-06-16 15:30:00,35.56,35.57,35.49,35.5,65800.0,24.6867,24.6936,24.6381,24.645,65800.0
2005-06-17 09:30:00,35.5,35.51,35.3,35.4,133500.0,24.645,24.652,24.5062,24.5756,133500.0
2005-06-17 10:00:00,35.4,35.48,35.4,35.46,96500.0,24.5756,24.6311,24.5756,24.6173,96500.0
2005-06-17 10:30:00,35.47,35.48,35.44,35.46,94500.0,24.6242,24.6311,24.6034,24.6173,94500.0
2005-06-17 11:00:00,35.47,35.55,35.47,35.5,78600.0,24.6242,24.6797,24.6242,24.645,78600.0
2005-06-17 11:30:00,35.5,35.5,35.36,35.36,51200.0,24.645,24.645,24.5478,24.5478,51200.0
2005-06-17 12:00:00,35.36,35.42,35.35,35.39,45200.0,24.5478,24.5895,24.5409,24.5687,45200.0
2005-06-17 12:30:00,35.39,35.45,35.39,35.44,14300.0,24.5687,24.6103,24.5687,24.6034,14300.0
2005-06-17 13:00:00,35.45,35.45,35.38,35.4,35400.0,24.6103,24.6103,24.5617,24.5756,35400.0
2005-06-17 13:30:00,35.4,35.4,35.38,35.38,57300.0,24.5756,24.5756,24.5617,24.5617,57300.0
2005-06-17 14:00:00,35.38,35.43,35.38,35.43,55900.0,24.5617,24.5964,24.5617,24.5964,55900.0
2005-06-17 14:30:00,35.43,35.44,35.25,35.3,49900.0,24.5964,24.6034,24.4715,24.5062,49900.0
2005-06-17 15:00:00,35.3,35.33,35.23,35.32,59800.0,24.5062,24.527,24.4576,24.5201,59800.0
2005-06-17 15:30:00,35.3,35.37,35.22,35.25,44800.0,24.5062,24.5548,24.4506,24.4715,44800.0
2005-06-20 09:30:00,35.15,35.22,34.85,35.22,88000.0,24.402,24.4506,24.1938,24.4506,88000.0
2005-06-20 10:00:00,35.22,35.22,35.1,35.11,21700.0,24.4506,24.4506,24.3673,24.3743,21700.0
2005-06-20 10:30:00,35.1,35.35,35.03,35.27,38700.0,24.3673,24.5409,24.3187,24.4854,38700.0
2005-06-20 11:00:00,35.25,35.25,35.07,35.16,99800.0,24.4715,24.4715,24.3465,24.409,99800.0
2005-06-20 11:30:00,35.15,35.15,35.1,35.13,33100.0,24.402,24.402,24.3673,24.3882,33100.0
2005-06-20 12:00:00,35.13,35.29,35.13,35.25,37800.0,24.3882,24.4992,24.3882,24.4715,37800.0
2005-06-20 12:30:00,35.25,35.38,35.25,35.33,39800.0,24.4715,24.5617,24.4715,24.527,39800.0
2005-06-20 13:00:00,35.33,35.44,35.32,35.41,34800.0,24.527,24.6034,24.5201,24.5825,34800.0
2005-06-20 13:30:00,35.39,35.46,35.39,35.45,33000.0,24.5687,24.6173,24.5687,24.6103,33000.0
2005-06-20 14:00:00,35.45,35.45,35.33,35.38,63400.0,24.6103,24.6103,24.527,24.5617,63400.0
2005-06-20 14:30:00,35.38,35.4,35.29,35.39,66700.0,24.5617,24.5756,24.4992,24.5687,66700.0
2005-06-20 15:00:00,35.39,35.4,35.38,35.4,51400.0,24.5687,24.5756,24.5617,24.5756,51400.0
2005-06-20 15:30:00,35.4,35.55,35.39,35.5,239100.0,24.5756,24.6797,24.5687,24.645,239100.0
2005-06-21 09:30:00,35.4,35.4,35.3,35.36,31600.0,24.5756,24.5756,24.5062,24.5478,31600.0
2005-06-21 10:00:00,35.39,35.71,35.36,35.71,41800.0,24.5687,24.7908,24.5478,24.7908,41800.0
2005-06-21 10:30:00,35.71,35.93,35.71,35.92,31600.0,24.7908,24.9435,24.7908,24.9366,31600.0
2005-06-21 11:00:00,35.92,36.0,35.92,35.96,27000.0,24.9366,24.9921,24.9366,24.9644,27000.0
2005-06-21 11:30:00,35.96,36.1,35.93,36.01,39000.0,24.9644,25.0616,24.9435,24.9991,39000.0
2005-06-21 12:00:00,36.0,36.01,35.95,35.97,7700.0,24.9921,24.9991,24.9574,24.9713,7700.0
2005-06-21 12:30:00,35.97,36.02,35.9,35.94,67800.0,24.9713,25.006,24.9227,24.9505,67800.0
2005-06-21 13:00:00,35.93,35.93,35.74,35.81,32400.0,24.9435,24.9435,24.8116,24.8602,32400.0
2005-06-21 13:30:00,35.82,35.98,35.79,35.9,23300.0,24.8672,24.9783,24.8463,24.9227,23300.0
2005-06-21 14:00:00,35.93,36.06,35.89,36.03,44000.0,24.9435,25.0338,24.9158,25.013,44000.0
2005-06-21 14:30:00,36.03,36.03,35.93,35.95,14600.0,25.013,25.013,24.9435,24.9574,14600.0
2005-06-21 15:00:00,35.95,35.95,35.86,35.9,26800.0,24.9574,24.9574,24.8949,24.9227,26800.0
2005-06-21 15:30:00,35.9,35.9,35.8,35.8,29400.0,24.9227,24.9227,24.8533,24.8533,29400.0
2005-06-22 09:30:00,35.9,36.0,35.85,35.98,50000.0,24.9227,24.9921,24.888,24.9783,50000.0
2005-06-22 10:00:00,35.97,36.0,35.93,35.99,69900.0,24.9713,24.9921,24.9435,24.9852,69900.0
2005-06-22 10:30:00,36.0,36.03,35.96,35.96,63900.0,24.9921,25.013,24.9644,24.9644,63900.0
2005-06-22 11:00:00,35.92,35.98,35.9,35.97,53600.0,24.9366,24.9783,24.9227,24.9713,53600.0
2005-06-22 11:30:00,35.97,36.0,35.9,35.99,131600.0,24.9713,24.9921,24.9227,24.9852,131600.0
2005-06-22 12:00:00,35.99,36.0,35.97,35.98,18700.0,24.9852,24.9921,24.9713,24.9783,18700.0
2005-06-22 12:30:00,35.98,35.99,35.96,35.99,22700.0,24.9783,24.9852,24.9644,24.9852,22700.0
2005-06-22 13:00:00,35.99,36.0,35.98,36.0,20800.0,24.9852,24.9921,24.9783,24.9921,20800.0
2005-06-22 13:30:00,35.99,36.09,35.97,36.08,51700.0,24.9852,25.0546,24.9713,25.0477,51700.0
2005-06-22 14:00:00,36.07,36.18,36.05,36.08,50600.0,25.0407,25.1171,25.0268,25.0477,50600.0
2005-06-22 14:30:00,36.09,36.18,36.08,36.11,21600.0,25.0546,25.1171,25.0477,25.0685,21600.0
2005-06-22 15:00:00,36.13,36.15,36.1,36.14,75600.0,25.0824,25.0963,25.0616,25.0893,75600.0
2005-06-22 15:30:00,36.13,36.15,36.0,36.05,64900.0,25.0824,25.0963,24.9921,25.0268,64900.0
2005-06-23 09:30:00,35.1,35.95,34.9,35.74,113900.0,24.3673,24.9574,24.2285,24.8116,113900.0
2005-06-23 10:00:00,35.75,35.84,35.67,35.71,109900.0,24.8186,24.8811,24.763,24.7908,109900.0
2005-06-23 10:30:00,35.71,35.73,35.6,35.69,47400.0,24.7908,24.8047,24.7144,24.7769,47400.0
2005-06-23 11:00:00,35.69,35.72,35.5,35.54,47900.0,24.7769,24.7978,24.645,24.6728,47900.0
2005-06-23 11:30:00,35.55,35.71,35.55,35.67,30500.0,24.6797,24.7908,24.6797,24.763,30500.0
2005-06-23 12:00:00,35.67,35.68,35.64,35.65,68300.0,24.763,24.77,24.7422,24.7492,68300.0
2005-06-23 12:30:00,35.65,35.69,35.6,35.61,32200.0,24.7492,24.7769,24.7144,24.7214,32200.0
2005-06-23 13:00:00,35.62,35.67,35.55,35.58,29700.0,24.7283,24.763,24.6797,24.7006,29700.0
2005-06-23 13:30:00,35.59,35.61,35.45,35.6,146500.0,24.7075,24.7214,24.6103,24.7144,146500.0
2005-06-23 14:00:00,35.6,35.68,35.56,35.67,41300.0,24.7144,24.77,24.6867,24.763,41300.0
2005-06-23 14:30:00,35.67,35.68,35.53,35.54,121300.0,24.763,24.77,24.6658,24.6728,121300.0
2005-06-23 15:00:00,35.55,35.58,35.47,35.48,51200.0,24.6797,24.7006,24.6242,24.6311,51200.0
2005-06-23 15:30:00,35.5,35.64,35.46,35.55,62000.0,24.645,24.7422,24.6173,24.6797,62000.0
2005-06-24 09:30:00,35.6,35.65,35.45,35.49,102800.0,24.7144,24.7492,24.6103,24.6381,102800.0
2005-06-24 10:00:00,35.49,35.6,35.45,35.48,51200.0,24.6381,24.7144,24.6103,24.6311,51200.0
2005-06-24 10:30:00,35.44,35.65,35.44,35.59,61000.0,24.6034,24.7492,24.6034,24.7075,61000.0
2005-06-24 11:00:00,35.6,35.69,35.56,35.6,61100.0,24.7144,24.7769,24.6867,24.7144,61100.0
2005-06-24 11:30:00,35.61,35.65,35.58,35.62,209900.0,24.7214,24.7492,24.7006,24.7283,209900.0
2005-06-24 12:00:00,35.62,35.65,35.55,35.63,113800.0,24.7283,24.7492,24.6797,24.7353,113800.0
2005-06-24 12:30:00,35.63,35.65,35.6,35.64,39500.0,24.7353,24.7492,24.7144,24.7422,39500.0
2005-06-24 13:00:00,35.64,35.7,35.58,35.62,76100.0,24.7422,24.7839,24.7006,24.7283,76100.0
2005-06-24 13:30:00,35.61,35.66,35.6,35.65,58100.0,24.7214,24.7561,24.7144,24.7492,58100.0
2005-06-24 14:00:00,35.64,35.69,35.64,35.68,194200.0,24.7422,24.7769,24.7422,24.77,194200.0
2005-06-24 14:30:00,35.67,35.68,35.58,35.58,45800.0,24.763,24.77,24.7006,24.7006,45800.0
2005-06-24 15:00:00,35.58,35.64,35.53,35.63,44500.0,24.7006,24.7422,24.6658,24.7353,44500.0
2005-06-24 15:30:00,35.65,35.65,35.55,35.55,71200.0,24.7492,24.7492,24.6797,24.6797,71200.0
2005-06-27 09:30:00,35.65,35.75,35.62,35.65,94100.0,24.7492,24.8186,24.7283,24.7492,94100.0
2005-06-27 10:00:00,35.63,35.69,35.56,35.67,24000.0,24.7353,24.7769,24.6867,24.763,24000.0
2005-06-27 10:30:00,35.67,35.79,35.67,35.77,34500.0,24.763,24.8463,24.763,24.8325,34500.0
2005-06-27 11:00:00,35.76,35.84,35.72,35.79,74000.0,24.8255,24.8811,24.7978,24.8463,74000.0
2005-06-27 11:30:00,35.78,35.87,35.78,35.86,18600.0,24.8394,24.9019,24.8394,24.8949,18600.0
2005-06-27 12:00:00,35.86,35.9,35.85,35.88,28900.0,24.8949,24.9227,24.888,24.9088,28900.0
2005-06-27 12:30:00,35.89,35.94,35.88,35.94,26500.0,24.9158,24.9505,24.9088,24.9505,26500.0
2005-06-27 13:00:00,35.93,35.94,35.91,35.91,31800.0,24.9435,24.9505,24.9297,24.9297,31800.0
2005-06-27 13:30:00,35.92,35.99,35.89,35.98,42500.0,24.9366,24.9852,24.9158,24.9783,42500.0
2005-06-27 14:00:00,35.99,36.12,35.98,36.08,205000.0,24.9852,25.0754,24.9783,25.0477,205000.0
2005-06-27 14:30:00,36.08,36.41,36.08,36.21,128700.0,25.0477,25.2768,25.0477,25.1379,128700.0
2005-06-27 15:00:00,36.2,36.2,36.08,36.15,163400.0,25.131,25.131,25.0477,25.0963,163400.0
2005-06-27 15:30:00,36.13,36.14,36.0,36.09,133900.0,25.0824,25.0893,24.9921,25.0546,133900.0
2005-06-28 09:30:00,36.2,36.24,36.12,36.2,94100.0,25.131,25.1588,25.0754,25.131,94100.0
2005-06-28 10:00:00,36.2,36.26,36.15,36.19,238100.0,25.131,25.1726,25.0963,25.124,238100.0
2005-06-28 10:30:00,36.19,36.19,36.13,36.14,31400.0,25.124,25.124,25.0824,25.0893,31400.0
2005-06-28 11:00:00,36.14,36.15,36.11,36.15,58600.0,25.0893,25.0963,25.0685,25.0963,58600.0
2005-06-28 11:30:00,36.15,36.21,36.15,36.2,20600.0,25.0963,25.1379,25.0963,25.131,20600.0
2005-06-28 12:00:00,36.2,36.24,36.2,36.22,15800.0,25.131,25.1588,25.131,25.1449,15800.0
2005-06-28 12:30:00,36.22,36.24,36.18,36.19,27400.0,25.1449,25.1588,25.1171,25.124,27400.0
2005-06-28 13:00:00,36.18,36.19,36.16,36.18,18100.0,25.1171,25.124,25.1032,25.1171,18100.0
2005-06-28 13:30:00,36.18,36.19,36.08,36.08,22600.0,25.1171,25.124,25.0477,25.0477,22600.0
2005-06-28 14:00:00,36.09,36.12,36.08,36.08,24600.0,25.0546,25.0754,25.0477,25.0477,24600.0
2005-06-28 14:30:00,36.09,36.16,36.03,36.16,72300.0,25.0546,25.1032,25.013,25.1032,72300.0
2005-06-28 15:00:00,36.16,36.22,36.15,36.19,31900.0,25.1032,25.1449,25.0963,25.124,31900.0
2005-06-28 15:30:00,36.19,36.19,36.13,36.14,108100.0,25.124,25.124,25.0824,25.0893,108100.0
2005-06-29 09:30:00,36.25,36.3,36.07,36.1,23000.0,25.1657,25.2004,25.0407,25.0616,23000.0
2005-06-29 10:00:00,36.11,36.11,36.02,36.05,83600.0,25.0685,25.0685,25.006,25.0268,83600.0
2005-06-29 10:30:00,36.05,36.12,36.0,36.01,56800.0,25.0268,25.0754,24.9921,24.9991,56800.0
2005-06-29 11:00:00,36.02,36.1,36.02,36.03,22500.0,25.006,25.0616,25.006,25.013,22500.0
2005-06-29 11:30:00,36.02,36.03,35.97,35.97,9800.0,25.006,25.013,24.9713,24.9713,9800.0
2005-06-29 12:00:00,35.98,35.98,35.89,35.89,15000.0,24.9783,24.9783,24.9158,24.9158,15000.0
2005-06-29 12:30:00,35.89,35.9,35.86,35.86,11600.0,24.9158,24.9227,24.8949,24.8949,11600.0
2005-06-29 13:00:00,35.88,35.88,35.69,35.73,44300.0,24.9088,24.9088,24.7769,24.8047,44300.0
2005-06-29 13:30:00,35.73,35.75,35.63,35.64,20500.0,24.8047,24.8186,24.7353,24.7422,20500.0
2005-06-29 14:00:00,35.63,35.66,35.59,35.63,33900.0,24.7353,24.7561,24.7075,24.7353,33900.0
2005-06-29 14:30:00,35.62,35.66,35.61,35.62,28100.0,24.7283,24.7561,24.7214,24.7283,28100.0
2005-06-29 15:00:00,35.62,35.68,35.58,35.59,49100.0,24.7283,24.77,24.7006,24.7075,49100.0
2005-06-29 15:30:00,35.59,35.66,35.57,35.63,65100.0,24.7075,24.7561,24.6936,24.7353,65100.0
2005-06-30 09:30:00,35.75,36.26,35.75,36.2,25900.0,24.8186,25.1726,24.8186,25.131,25900.0
2005-06-30 10:00:00,36.18,36.18,36.04,36.11,53400.0,25.1171,25.1171,25.0199,25.0685,53400.0
2005-06-30 10:30:00,36.12,36.25,36.1,36.17,49300.0,25.0754,25.1657,25.0616,25.1102,49300.0
2005-06-30 11:00:00,36.17,36.2,36.1,36.1,160400.0,25.1102,25.131,25.0616,25.0616,160400.0
2005-06-30 11:30:00,36.12,36.16,36.11,36.14,29400.0,25.0754,25.1032,25.0685,25.0893,29400.0
2005-06-30 12:00:00,36.14,36.2,36.14,36.2,116900.0,25.0893,25.131,25.0893,25.131,116900.0
2005-06-30 12:30:00,36.2,36.2,36.18,36.18,26900.0,25.131,25.131,25.1171,25.1171,26900.0
2005-06-30 13:00:00,36.18,36.18,36.14,36.15,24600.0,25.1171,25.1171,25.0893,25.0963,24600.0
2005-06-30 13:30:00,36.15,36.15,36.14,36.15,23700.0,25.0963,25.0963,25.0893,25.0963,23700.0
2005-06-30 14:00:00,36.15,36.17,36.14,36.16,85900.0,25.0963,25.1102,25.0893,25.1032,85900.0
2005-06-30 14:30:00,36.16,36.19,36.13,36.18,54100.0,25.1032,25.124,25.0824,25.1171,54100.0
2005-06-30 15:00:00,36.18,36.18,36.12,36.14,54300.0,25.1171,25.1171,25.0754,25.0893,54300.0
2005-06-30 15:30:00,36.14,36.16,36.04,36.07,87900.0,25.0893,25.1032,25.0199,25.0407,87900.0
2005-07-01 09:30:00,36.1,36.2,36.09,36.12,68200.0,25.0616,25.131,25.0546,25.0754,68200.0
2005-07-01 10:00:00,36.13,36.25,36.12,36.25,44600.0,25.0824,25.1657,25.0754,25.1657,44600.0
2005-07-01 10:30:00,36.29,36.38,36.16,36.18,70700.0,25.1935,25.2559,25.1032,25.1171,70700.0
2005-07-01 11:00:00,36.19,36.25,36.15,36.25,84600.0,25.124,25.1657,25.0963,25.1657,84600.0
2005-07-01 11:30:00,36.25,36.25,36.22,36.25,43700.0,25.1657,25.1657,25.1449,25.1657,43700.0
2005-07-01 12:00:00,36.25,36.26,36.14,36.21,68700.0,25.1657,25.1726,25.0893,25.1379,68700.0
2005-07-01 12:30:00,36.22,36.22,36.21,36.22,25000.0,25.1449,25.1449,25.1379,25.1449,25000.0
2005-07-01 13:00:00,36.22,36.22,36.21,36.22,12700.0,25.1449,25.1449,25.1379,25.1449,12700.0
2005-07-01 13:30:00,36.22,36.22,36.21,36.22,7000.0,25.1449,25.1449,25.1379,25.1449,7000.0
2005-07-01 14:00:00,36.22,36.22,36.21,36.22,7300.0,25.1449,25.1449,25.1379,25.1449,7300.0
2005-07-01 14:30:00,36.22,36.22,36.21,36.22,35500.0,25.1449,25.1449,25.1379,25.1449,35500.0
2005-07-01 15:00:00,36.22,36.22,36.21,36.22,15100.0,25.1449,25.1449,25.1379,25.1449,15100.0
2005-07-01 15:30:00,36.22,36.22,36.2,36.21,9700.0,25.1449,25.1449,25.131,25.1379,9700.0
2005-07-05 09:30:00,36.2,36.38,36.2,36.29,13400.0,25.131,25.2559,25.131,25.1935,13400.0
2005-07-05 10:00:00,36.3,36.35,36.29,36.33,23000.0,25.2004,25.2351,25.1935,25.2212,23000.0
2005-07-05 10:30:00,36.33,36.48,36.32,36.48,21400.0,25.2212,25.3254,25.2143,25.3254,21400.0
2005-07-05 11:00:00,36.5,36.5,36.46,36.49,16900.0,25.3392,25.3392,25.3115,25.3323,16900.0
2005-07-05 11:30:00,36.5,36.5,36.48,36.49,15500.0,25.3392,25.3392,25.3254,25.3323,15500.0
2005-07-05 12:00:00,36.49,36.5,36.48,36.49,15400.0,25.3323,25.3392,25.3254,25.3323,15400.0
2005-07-05 12:30:00,36.5,36.5,36.49,36.5,8000.0,25.3392,25.3392,25.3323,25.3392,8000.0
2005-07-05 13:00:00,36.5,36.5,36.48,36.49,54600.0,25.3392,25.3392,25.3254,25.3323,54600.0
2005-07-05 13:30:00,36.46,36.54,36.46,36.52,50800.0,25.3115,25.367,25.3115,25.3531,50800.0
2005-07-05 14:00:00,36.52,36.53,36.32,36.43,29800.0,25.3531,25.3601,25.2143,25.2907,29800.0
2005-07-05 14:30:00,36.4,36.57,36.4,36.57,15800.0,25.2698,25.3878,25.2698,25.3878,15800.0
2005-07-05 15:00:00,36.54,36.54,36.39,36.44,13700.0,25.367,25.367,25.2629,25.2976,13700.0
2005-07-05 15:30:00,36.43,36.45,36.28,36.45,95700.0,25.2907,25.3045,25.1865,25.3045,95700.0
2005-07-06 09:30:00,36.5,36.55,36.37,36.41,21100.0,25.3392,25.374,25.249,25.2768,21100.0
2005-07-06 10:00:00,36.42,36.48,36.35,36.39,33500.0,25.2837,25.3254,25.2351,25.2629,33500.0
2005-07-06 10:30:00,36.38,36.55,36.37,36.51,42800.0,25.2559,25.374,25.249,25.3462,42800.0
2005-07-06 11:00:00,36.51,36.72,36.51,36.69,44300.0,25.3462,25.492,25.3462,25.4712,44300.0
2005-07-06 11:30:00,36.69,36.77,36.64,36.76,36700.0,25.4712,25.5267,25.4364,25.5197,36700.0
2005-07-06 12:00:00,36.73,36.76,36.67,36.73,92500.0,25.4989,25.5197,25.4573,25.4989,92500.0
2005-07-06 12:30:00,36.73,36.75,36.72,36.74,31700.0,25.4989,25.5128,25.492,25.5059,31700.0
2005-07-06 13:00:00,36.72,36.72,36.68,36.7,9000.0,25.492,25.492,25.4642,25.4781,9000.0
2005-07-06 13:30:00,36.7,36.71,36.68,36.69,24300.0,25.4781,25.485,25.4642,25.4712,24300.0
2005-07-06 14:00:00,36.69,36.74,36.65,36.73,231500.0,25.4712,25.5059,25.4434,25.4989,231500.0
2005-07-06 14:30:00,36.72,36.72,36.63,36.67,18900.0,25.492,25.492,25.4295,25.4573,18900.0
2005-07-06 15:00:00,36.67,36.7,36.64,36.69,34700.0,25.4573,25.4781,25.4364,25.4712,34700.0
2005-07-06 15:30:00,36.69,36.7,36.6,36.61,37600.0,25.4712,25.4781,25.4087,25.4156,37600.0
2005-07-07 09:30:00,36.61,36.77,36.49,36.54,116500.0,25.4156,25.5267,25.3323,25.367,116500.0
2005-07-07 10:00:00,36.53,36.53,36.28,36.3,61700.0,25.3601,25.3601,25.1865,25.2004,61700.0
2005-07-07 10:30:00,36.3,36.41,36.22,36.22,21600.0,25.2004,25.2768,25.1449,25.1449,21600.0
2005-07-07 11:00:00,36.23,36.43,36.18,36.43,27400.0,25.1518,25.2907,25.1171,25.2907,27400.0
2005-07-07 11:30:00,36.42,36.42,36.32,36.37,15400.0,25.2837,25.2837,25.2143,25.249,15400.0
2005-07-07 12:00:00,36.39,36.42,36.37,36.42,10300.0,25.2629,25.2837,25.249,25.2837,10300.0
2005-07-07 12:30:00,36.42,36.42,36.39,36.4,28300.0,25.2837,25.2837,25.2629,25.2698,28300.0
2005-07-07 13:00:00,36.4,36.41,36.36,36.41,18500.0,25.2698,25.2768,25.2421,25.2768,18500.0
2005-07-07 13:30:00,36.41,36.47,36.4,36.45,31100.0,25.2768,25.3184,25.2698,25.3045,31100.0
2005-07-07 14:00:00,36.45,36.49,36.45,36.49,26600.0,25.3045,25.3323,25.3045,25.3323,26600.0
2005-07-07 14:30:00,36.49,36.5,36.47,36.48,41500.0,25.3323,25.3392,25.3184,25.3254,41500.0
2005-07-07 15:00:00,36.48,36.56,36.47,36.52,39100.0,25.3254,25.3809,25.3184,25.3531,39100.0
2005-07-07 15:30:00,36.51,36.63,36.49,36.58,48500.0,25.3462,25.4295,25.3323,25.3948,48500.0
2005-07-08 09:30:00,36.65,36.67,36.57,36.63,27800.0,25.4434,25.4573,25.3878,25.4295,27800.0
2005-07-08 10:00:00,36.65,36.7,36.63,36.67,41700.0,25.4434,25.4781,25.4295,25.4573,41700.0
2005-07-08 10:30:00,36.67,36.71,36.6,36.65,16500.0,25.4573,25.485,25.4087,25.4434,16500.0
2005-07-08 11:00:00,36.63,36.64,36.45,36.45,19700.0,25.4295,25.4364,25.3045,25.3045,19700.0
2005-07-08 11:30:00,36.45,36.51,36.42,36.46,45100.0,25.3045,25.3462,25.2837,25.3115,45100.0
2005-07-08 12:00:00,36.46,36.5,36.4,36.47,22100.0,25.3115,25.3392,25.2698,25.3184,22100.0
2005-07-08 12:30:00,36.49,36.54,36.42,36.51,191200.0,25.3323,25.367,25.2837,25.3462,191200.0
2005-07-08 13:00:00,36.51,36.62,36.48,36.61,17400.0,25.3462,25.4226,25.3254,25.4156,17400.0
2005-07-08 13:30:00,36.61,36.67,36.58,36.67,55700.0,25.4156,25.4573,25.3948,25.4573,55700.0
2005-07-08 14:00:00,36.67,36.7,36.66,36.7,18200.0,25.4573,25.4781,25.4503,25.4781,18200.0
2005-07-08 14:30:00,36.7,36.79,36.69,36.75,18300.0,25.4781,25.5406,25.4712,25.5128,18300.0
2005-07-08 15:00:00,36.77,36.85,36.77,36.85,26100.0,25.5267,25.5822,25.5267,25.5822,26100.0
2005-07-08 15:30:00,36.85,36.86,36.82,36.85,26500.0,25.5822,25.5892,25.5614,25.5822,26500.0
2005-07-11 09:30:00,36.9,37.1,36.85,37.0,53600.0,25.6169,25.7558,25.5822,25.6864,53600.0
2005-07-11 10:00:00,37.01,37.1,37.0,37.06,121000.0,25.6933,25.7558,25.6864,25.728,121000.0
2005-07-11 10:30:00,37.06,37.07,37.02,37.03,16500.0,25.728,25.735,25.7002,25.7072,16500.0
2005-07-11 11:00:00,37.04,37.1,37.03,37.1,58700.0,25.7141,25.7558,25.7072,25.7558,58700.0
2005-07-11 11:30:00,37.1,37.14,37.07,37.09,17500.0,25.7558,25.7836,25.735,25.7488,17500.0
2005-07-11 12:00:00,37.1,37.1,37.07,37.08,9300.0,25.7558,25.7558,25.735,25.7419,9300.0
2005-07-11 12:30:00,37.08,37.13,37.01,37.01,23900.0,25.7419,25.7766,25.6933,25.6933,23900.0
2005-07-11 13:00:00,37.0,37.02,36.96,36.97,20800.0,25.6864,25.7002,25.6586,25.6655,20800.0
2005-07-11 13:30:00,36.97,37.05,36.95,37.02,44300.0,25.6655,25.7211,25.6517,25.7002,44300.0
2005-07-11 14:00:00,37.03,37.06,37.0,37.05,47300.0,25.7072,25.728,25.6864,25.7211,47300.0
2005-07-11 14:30:00,37.05,37.08,37.0,37.03,95700.0,25.7211,25.7419,25.6864,25.7072,95700.0
2005-07-11 15:00:00,37.03,37.06,37.0,37.06,20300.0,25.7072,25.728,25.6864,25.728,20300.0
2005-07-11 15:30:00,37.06,37.1,37.0,37.05,109800.0,25.728,25.7558,25.6864,25.7211,109800.0
2005-07-12 09:30:00,37.09,37.14,37.08,37.13,14400.0,25.7488,25.7836,25.7419,25.7766,14400.0
2005-07-12 10:00:00,37.13,37.16,37.13,37.14,13800.0,25.7766,25.7974,25.7766,25.7836,13800.0
2005-07-12 10:30:00,37.13,37.17,37.12,37.17,39300.0,25.7766,25.8044,25.7697,25.8044,39300.0
2005-07-12 11:00:00,37.17,37.18,37.12,37.13,93300.0,25.8044,25.8113,25.7697,25.7766,93300.0
2005-07-12 11:30:00,37.12,37.14,37.08,37.1,80200.0,25.7697,25.7836,25.7419,25.7558,80200.0
2005-07-12 12:00:00,37.1,37.14,37.09,37.11,46400.0,25.7558,25.7836,25.7488,25.7627,46400.0
2005-07-12 12:30:00,37.11,37.11,37.06,37.11,20800.0,25.7627,25.7627,25.728,25.7627,20800.0
2005-07-12 13:00:00,37.1,37.1,37.02,37.07,35200.0,25.7558,25.7558,25.7002,25.735,35200.0
2005-07-12 13:30:00,37.07,37.08,36.99,37.05,19800.0,25.735,25.7419,25.6794,25.7211,19800.0
2005-07-12 14:00:00,37.05,37.15,37.05,37.13,25500.0,25.7211,25.7905,25.7211,25.7766,25500.0
2005-07-12 14:30:00,37.11,37.15,37.06,37.1,30100.0,25.7627,25.7905,25.728,25.7558,30100.0
2005-07-12 15:00:00,37.1,37.19,37.1,37.19,23400.0,25.7558,25.8183,25.7558,25.8183,23400.0
2005-07-12 15:30:00,37.18,37.19,37.1,37.11,49200.0,25.8113,25.8183,25.7558,25.7627,49200.0
2005-07-13 09:30:00,37.24,37.24,37.12,37.22,20100.0,25.853,25.853,25.7697,25.8391,20100.0
2005-07-13 10:00:00,37.25,37.3,37.05,37.06,34100.0,25.8599,25.8946,25.7211,25.728,34100.0
2005-07-13 10:30:00,37.06,37.15,37.02,37.05,131200.0,25.728,25.7905,25.7002,25.7211,131200.0
2005-07-13 11:00:00,37.06,37.15,37.05,37.12,26800.0,25.728,25.7905,25.7211,25.7697,26800.0
2005-07-13 11:30:00,37.12,37.19,37.12,37.18,19100.0,25.7697,25.8183,25.7697,25.8113,19100.0
2005-07-13 12:00:00,37.19,37.24,37.19,37.2,14600.0,25.8183,25.853,25.8183,25.8252,14600.0
2005-07-13 12:30:00,37.21,37.26,37.18,37.24,16900.0,25.8321,25.8669,25.8113,25.853,16900.0
2005-07-13 13:00:00,37.25,37.31,37.24,37.29,36600.0,25.8599,25.9016,25.853,25.8877,36600.0
2005-07-13 13:30:00,37.29,37.35,37.22,37.23,20600.0,25.8877,25.9293,25.8391,25.846,20600.0
2005-07-13 14:00:00,37.24,37.25,37.16,37.2,20600.0,25.853,25.8599,25.7974,25.8252,20600.0
2005-07-13 14:30:00,37.2,37.22,37.15,37.19,60000.0,25.8252,25.8391,25.7905,25.8183,60000.0
2005-07-13 15:00:00,37.19,37.2,37.1,37.1,25200.0,25.8183,25.8252,25.7558,25.7558,25200.0
2005-07-13 15:30:00,37.11,37.2,37.09,37.13,64300.0,25.7627,25.8252,25.7488,25.7766,64300.0
2005-07-14 09:30:00,37.25,37.4,37.25,37.29,34500.0,25.8599,25.9641,25.8599,25.8877,34500.0
2005-07-14 10:00:00,37.3,37.38,37.22,37.24,37000.0,25.8946,25.9502,25.8391,25.853,37000.0
2005-07-14 10:30:00,37.25,37.28,37.19,37.2,20800.0,25.8599,25.8807,25.8183,25.8252,20800.0
2005-07-14 11:00:00,37.18,37.23,37.18,37.21,13200.0,25.8113,25.846,25.8113,25.8321,13200.0
2005-07-14 11:30:00,37.22,37.24,37.18,37.18,14400.0,25.8391,25.853,25.8113,25.8113,14400.0
2005-07-14 12:00:00,37.19,37.19,37.18,37.19,10400.0,25.8183,25.8183,25.8113,25.8183,10400.0
2005-07-14 12:30:00,37.18,37.2,37.15,37.17,10500.0,25.8113,25.8252,25.7905,25.8044,10500.0
2005-07-14 13:00:00,37.18,37.2,37.16,37.2,21800.0,25.8113,25.8252,25.7974,25.8252,21800.0
2005-07-14 13:30:00,37.18,37.19,37.12,37.12,8700.0,25.8113,25.8183,25.7697,25.7697,8700.0
2005-07-14 14:00:00,37.11,37.25,37.11,37.16,25100.0,25.7627,25.8599,25.7627,25.7974,25100.0
2005-07-14 14:30:00,37.16,37.2,37.16,37.19,17600.0,25.7974,25.8252,25.7974,25.8183,17600.0
2005-07-14 15:00:00,37.2,37.26,37.18,37.21,13500.0,25.8252,25.8669,25.8113,25.8321,13500.0
2005-07-14 15:30:00,37.25,37.29,37.22,37.28,27300.0,25.8599,25.8877,25.8391,25.8807,27300.0
2005-07-15 09:30:00,37.28,37.28,37.02,37.16,12200.0,25.8807,25.8807,25.7002,25.7974,12200.0
2005-07-15 10:00:00,37.19,37.19,37.07,37.07,10900.0,25.8183,25.8183,25.735,25.735,10900.0
2005-07-15 10:30:00,37.04,37.05,36.98,37.0,18700.0,25.7141,25.7211,25.6725,25.6864,18700.0
2005-07-15 11:00:00,37.0,37.01,36.9,36.97,17700.0,25.6864,25.6933,25.6169,25.6655,17700.0
2005-07-15 11:30:00,36.95,37.16,36.95,37.1,29100.0,25.6517,25.7974,25.6517,25.7558,29100.0
2005-07-15 12:00:00,37.11,37.16,36.96,36.97,30200.0,25.7627,25.7974,25.6586,25.6655,30200.0
2005-07-15 12:30:00,36.99,37.03,36.94,36.99,17500.0,25.6794,25.7072,25.6447,25.6794,17500.0
2005-07-15 13:00:00,36.99,37.0,36.93,36.95,7400.0,25.6794,25.6864,25.6378,25.6517,7400.0
2005-07-15 13:30:00,36.99,37.03,36.96,37.0,13400.0,25.6794,25.7072,25.6586,25.6864,13400.0
2005-07-15 14:00:00,37.0,37.1,37.0,37.07,76300.0,25.6864,25.7558,25.6864,25.735,76300.0
2005-07-15 14:30:00,37.09,37.16,37.08,37.13,77400.0,25.7488,25.7974,25.7419,25.7766,77400.0
2005-07-15 15:00:00,37.13,37.13,36.98,37.0,52200.0,25.7766,25.7766,25.6725,25.6864,52200.0
2005-07-15 15:30:00,36.99,37.03,36.95,36.98,46200.0,25.6794,25.7072,25.6517,25.6725,46200.0
2005-07-18 09:30:00,37.0,37.0,36.71,36.88,22900.0,25.6864,25.6864,25.485,25.6031,22900.0
2005-07-18 10:00:00,36.87,36.89,36.82,36.85,22600.0,25.5961,25.61,25.5614,25.5822,22600.0
2005-07-18 10:30:00,36.85,36.88,36.82,36.88,10500.0,25.5822,25.6031,25.5614,25.6031,10500.0
2005-07-18 11:00:00,36.87,36.9,36.81,36.81,28000.0,25.5961,25.6169,25.5545,25.5545,28000.0
2005-07-18 11:30:00,36.83,36.85,36.82,36.85,8600.0,25.5683,25.5822,25.5614,25.5822,8600.0
2005-07-18 12:00:00,36.85,36.88,36.75,36.75,19300.0,25.5822,25.6031,25.5128,25.5128,19300.0
2005-07-18 12:30:00,36.77,36.8,36.77,36.8,11000.0,25.5267,25.5475,25.5267,25.5475,11000.0
2005-07-18 13:00:00,36.8,36.87,36.79,36.84,17000.0,25.5475,25.5961,25.5406,25.5753,17000.0
2005-07-18 13:30:00,36.85,36.85,36.78,36.85,19700.0,25.5822,25.5822,25.5336,25.5822,19700.0
2005-07-18 14:00:00,36.85,36.9,36.84,36.87,20800.0,25.5822,25.6169,25.5753,25.5961,20800.0
2005-07-18 14:30:00,36.87,36.93,36.8,36.89,36400.0,25.5961,25.6378,25.5475,25.61,36400.0
2005-07-18 15:00:00,36.89,36.94,36.5,36.7,171900.0,25.61,25.6447,25.3392,25.4781,171900.0
2005-07-18 15:30:00,36.69,36.83,36.69,36.76,27800.0,25.4712,25.5683,25.4712,25.5197,27800.0
2005-07-19 09:30:00,36.85,36.85,36.78,36.79,15400.0,25.5822,25.5822,25.5336,25.5406,15400.0
2005-07-19 10:00:00,36.79,36.88,36.7,36.72,76200.0,25.5406,25.6031,25.4781,25.492,76200.0
2005-07-19 10:30:00,36.72,36.77,36.66,36.7,140600.0,25.492,25.5267,25.4503,25.4781,140600.0
2005-07-19 11:00:00,36.7,36.7,36.67,36.69,32500.0,25.4781,25.4781,25.4573,25.4712,32500.0
2005-07-19 11:30:00,36.69,36.8,36.68,36.77,99700.0,25.4712,25.5475,25.4642,25.5267,99700.0
2005-07-19 12:00:00,36.76,36.79,36.74,36.78,61500.0,25.5197,25.5406,25.5059,25.5336,61500.0
2005-07-19 12:30:00,36.77,36.77,36.75,36.76,24000.0,25.5267,25.5267,25.5128,25.5197,24000.0
2005-07-19 13:00:00,36.76,36.76,36.71,36.75,16300.0,25.5197,25.5197,25.485,25.5128,16300.0
2005-07-19 13:30:00,36.74,36.78,36.7,36.78,24400.0,25.5059,25.5336,25.4781,25.5336,24400.0
2005-07-19 14:00:00,36.78,36.78,36.76,36.77,22300.0,25.5336,25.5336,25.5197,25.5267,22300.0
2005-07-19 14:30:00,36.78,36.78,36.77,36.77,24900.0,25.5336,25.5336,25.5267,25.5267,24900.0
2005-07-19 15:00:00,36.73,36.77,36.6,36.6,44800.0,25.4989,25.5267,25.4087,25.4087,44800.0
2005-07-19 15:30:00,36.6,36.73,36.46,36.47,114400.0,25.4087,25.4989,25.3115,25.3184,114400.0
2005-07-20 09:30:00,36.35,36.6,36.26,36.26,37800.0,25.2351,25.4087,25.1726,25.1726,37800.0
2005-07-20 10:00:00,36.21,36.25,36.11,36.24,49200.0,25.1379,25.1657,25.0685,25.1588,49200.0
2005-07-20 10:30:00,36.25,36.25,36.22,36.24,35400.0,25.1657,25.1657,25.1449,25.1588,35400.0
2005-07-20 11:00:00,36.24,36.25,36.21,36.22,91800.0,25.1588,25.1657,25.1379,25.1449,91800.0
2005-07-20 11:30:00,36.23,36.4,36.23,36.36,35000.0,25.1518,25.2698,25.1518,25.2421,35000.0
2005-07-20 12:00:00,36.36,36.6,36.36,36.6,33300.0,25.2421,25.4087,25.2421,25.4087,33300.0
2005-07-20 12:30:00,36.59,36.6,36.45,36.48,26000.0,25.4017,25.4087,25.3045,25.3254,26000.0
2005-07-20 13:00:00,36.48,36.49,36.39,36.39,30300.0,25.3254,25.3323,25.2629,25.2629,30300.0
2005-07-20 13:30:00,36.39,36.49,36.38,36.4,26300.0,25.2629,25.3323,25.2559,25.2698,26300.0
2005-07-20 14:00:00,36.4,36.57,36.4,36.57,23700.0,25.2698,25.3878,25.2698,25.3878,23700.0
2005-07-20 14:30:00,36.57,36.65,36.55,36.56,58000.0,25.3878,25.4434,25.374,25.3809,58000.0
2005-07-20 15:00:00,36.56,36.57,36.48,36.5,44600.0,25.3809,25.3878,25.3254,25.3392,44600.0
2005-07-20 15:30:00,36.53,36.6,36.51,36.54,39700.0,25.3601,25.4087,25.3462,25.367,39700.0
2005-07-21 09:30:00,36.68,36.97,36.48,36.54,33100.0,25.4642,25.6655,25.3254,25.367,33100.0
2005-07-21 10:00:00,36.54,36.54,36.45,36.54,31100.0,25.367,25.367,25.3045,25.367,31100.0
2005-07-21 10:30:00,36.54,36.58,36.34,36.35,29400.0,25.367,25.3948,25.2282,25.2351,29400.0
2005-07-21 11:00:00,36.35,36.5,36.34,36.45,23200.0,25.2351,25.3392,25.2282,25.3045,23200.0
2005-07-21 11:30:00,36.45,36.46,36.22,36.22,40100.0,25.3045,25.3115,25.1449,25.1449,40100.0
2005-07-21 12:00:00,36.2,36.25,36.13,36.22,19900.0,25.131,25.1657,25.0824,25.1449,19900.0
2005-07-21 12:30:00,36.25,36.42,36.21,36.31,24400.0,25.1657,25.2837,25.1379,25.2073,24400.0
2005-07-21 13:00:00,36.31,36.42,36.3,36.42,34400.0,25.2073,25.2837,25.2004,25.2837,34400.0
2005-07-21 13:30:00,36.42,36.48,36.37,36.48,104800.0,25.2837,25.3254,25.249,25.3254,104800.0
2005-07-21 14:00:00,36.48,36.48,36.37,36.37,14600.0,25.3254,25.3254,25.249,25.249,14600.0
2005-07-21 14:30:00,36.36,36.36,36.15,36.16,19600.0,25.2421,25.2421,25.0963,25.1032,19600.0
2005-07-21 15:00:00,36.16,36.19,36.1,36.12,31300.0,25.1032,25.124,25.0616,25.0754,31300.0
2005-07-21 15:30:00,36.1,36.2,36.09,36.16,23000.0,25.0616,25.131,25.0546,25.1032,23000.0
2005-07-22 09:30:00,36.1,36.16,35.89,36.16,20300.0,25.0616,25.1032,24.9158,25.1032,20300.0
2005-07-22 10:00:00,36.16,36.17,35.94,36.03,21900.0,25.1032,25.1102,24.9505,25.013,21900.0
2005-07-22 10:30:00,36.02,36.13,35.97,36.04,10600.0,25.006,25.0824,24.9713,25.0199,10600.0
2005-07-22 11:00:00,36.04,36.09,35.91,35.95,23200.0,25.0199,25.0546,24.9297,24.9574,23200.0
2005-07-22 11:30:00,35.95,35.95,35.74,35.79,21500.0,24.9574,24.9574,24.8116,24.8463,21500.0
2005-07-22 12:00:00,35.75,35.9,35.71,35.86,12300.0,24.8186,24.9227,24.7908,24.8949,12300.0
2005-07-22 12:30:00,35.89,35.9,35.75,35.76,92200.0,24.9158,24.9227,24.8186,24.8255,92200.0
2005-07-22 13:00:00,35.75,35.75,35.71,35.72,54900.0,24.8186,24.8186,24.7908,24.7978,54900.0
2005-07-22 13:30:00,35.73,35.73,35.6,35.68,58000.0,24.8047,24.8047,24.7144,24.77,58000.0
2005-07-22 14:00:00,35.65,35.81,35.63,35.81,56000.0,24.7492,24.8602,24.7353,24.8602,56000.0
2005-07-22 14:30:00,35.83,35.97,35.83,35.93,18900.0,24.8741,24.9713,24.8741,24.9435,18900.0
2005-07-22 15:00:00,35.93,35.94,35.84,35.9,29400.0,24.9435,24.9505,24.8811,24.9227,29400.0
2005-07-22 15:30:00,35.9,35.9,35.74,35.81,95500.0,24.9227,24.9227,24.8116,24.8602,95500.0
2005-07-25 09:30:00,35.6,35.83,35.6,35.82,45500.0,24.7144,24.8741,24.7144,24.8672,45500.0
2005-07-25 10:00:00,35.83,35.87,35.65,35.74,54400.0,24.8741,24.9019,24.7492,24.8116,54400.0
2005-07-25 10:30:00,35.74,35.95,35.74,35.94,31600.0,24.8116,24.9574,24.8116,24.9505,31600.0
2005-07-25 11:00:00,35.95,36.05,35.95,36.03,25100.0,24.9574,25.0268,24.9574,25.013,25100.0
2005-07-25 11:30:00,36.03,36.06,35.94,36.04,89100.0,25.013,25.0338,24.9505,25.0199,89100.0
2005-07-25 12:00:00,36.02,36.1,36.02,36.04,10800.0,25.006,25.0616,25.006,25.0199,10800.0
2005-07-25 12:30:00,36.04,36.07,36.01,36.02,23900.0,25.0199,25.0407,24.9991,25.006,23900.0
2005-07-25 13:00:00,36.02,36.15,36.0,36.11,33300.0,25.006,25.0963,24.9921,25.0685,33300.0
2005-07-25 13:30:00,36.06,36.11,36.05,36.05,18400.0,25.0338,25.0685,25.0268,25.0268,18400.0
2005-07-25 14:00:00,36.05,36.06,35.97,36.0,19100.0,25.0268,25.0338,24.9713,24.9921,19100.0
2005-07-25 14:30:00,36.01,36.1,35.95,36.01,48400.0,24.9991,25.0616,24.9574,24.9991,48400.0
2005-07-25 15:00:00,36.0,36.12,35.98,36.04,31300.0,24.9921,25.0754,24.9783,25.0199,31300.0
2005-07-25 15:30:00,36.05,36.11,36.02,36.08,64600.0,25.0268,25.0685,25.006,25.0477,64600.0
2005-07-26 09:30:00,36.05,36.1,35.71,35.95,21500.0,25.0268,25.0616,24.7908,24.9574,21500.0
2005-07-26 10:00:00,35.99,36.13,35.98,36.11,18300.0,24.9852,25.0824,24.9783,25.0685,18300.0
2005-07-26 10:30:00,36.16,36.16,36.04,36.07,34500.0,25.1032,25.1032,25.0199,25.0407,34500.0
2005-07-26 11:00:00,36.11,36.25,36.07,36.15,57000.0,25.0685,25.1657,25.0407,25.0963,57000.0
2005-07-26 11:30:00,36.14,36.3,36.14,36.23,21600.0,25.0893,25.2004,25.0893,25.1518,21600.0
2005-07-26 12:00:00,36.24,36.4,36.23,36.32,38600.0,25.1588,25.2698,25.1518,25.2143,38600.0
2005-07-26 12:30:00,36.31,36.5,36.31,36.42,36100.0,25.2073,25.3392,25.2073,25.2837,36100.0
2005-07-26 13:00:00,36.43,36.5,36.38,36.5,80900.0,25.2907,25.3392,25.2559,25.3392,80900.0
2005-07-26 13:30:00,36.51,36.55,36.5,36.51,21900.0,25.3462,25.374,25.3392,25.3462,21900.0
2005-07-26 14:00:00,36.51,36.53,36.43,36.45,45000.0,25.3462,25.3601,25.2907,25.3045,45000.0
2005-07-26 14:30:00,36.44,36.52,36.41,36.51,104200.0,25.2976,25.3531,25.2768,25.3462,104200.0
2005-07-26 15:00:00,36.52,36.7,36.52,36.66,40500.0,25.3531,25.4781,25.3531,25.4503,40500.0
2005-07-26 15:30:00,36.66,36.7,36.6,36.63,49000.0,25.4503,25.4781,25.4087,25.4295,49000.0
2005-07-27 09:30:00,36.85,37.27,36.85,37.07,23600.0,25.5822,25.8738,25.5822,25.735,23600.0
2005-07-27 10:00:00,37.07,37.07,36.8,36.8,17900.0,25.735,25.735,25.5475,25.5475,17900.0
2005-07-27 10:30:00,36.76,36.95,36.6,36.89,49800.0,25.5197,25.6517,25.4087,25.61,49800.0
2005-07-27 11:00:00,36.88,36.88,36.73,36.8,31500.0,25.6031,25.6031,25.4989,25.5475,31500.0
2005-07-27 11:30:00,36.8,36.82,36.75,36.8,10900.0,25.5475,25.5614,25.5128,25.5475,10900.0
2005-07-27 12:00:00,36.81,36.87,36.81,36.87,8700.0,25.5545,25.5961,25.5545,25.5961,8700.0
2005-07-27 12:30:00,36.86,36.87,36.82,36.85,9700.0,25.5892,25.5961,25.5614,25.5822,9700.0
2005-07-27 13:00:00,36.85,36.86,36.81,36.82,10000.0,25.5822,25.5892,25.5545,25.5614,10000.0
2005-07-27 13:30:00,36.75,36.83,36.71,36.76,12500.0,25.5128,25.5683,25.485,25.5197,12500.0
2005-07-27 14:00:00,36.76,36.79,36.65,36.74,8400.0,25.5197,25.5406,25.4434,25.5059,8400.0
2005-07-27 14:30:00,36.75,36.85,36.7,36.85,20300.0,25.5128,25.5822,25.4781,25.5822,20300.0
2005-07-27 15:00:00,36.86,36.87,36.8,36.84,13500.0,25.5892,25.5961,25.5475,25.5753,13500.0
2005-07-27 15:30:00,36.82,37.01,36.77,36.97,17500.0,25.5614,25.6933,25.5267,25.6655,17500.0
2005-07-28 09:30:00,37.75,38.15,37.7,37.91,247200.0,26.207,26.4847,26.1723,26.3181,247200.0
2005-07-28 10:00:00,37.91,37.92,37.83,37.89,164600.0,26.3181,26.325,26.2626,26.3042,164600.0
2005-07-28 10:30:00,37.89,37.95,37.89,37.94,38900.0,26.3042,26.3459,26.3042,26.3389,38900.0
2005-07-28 11:00:00,37.94,37.94,37.88,37.92,33800.0,26.3389,26.3389,26.2973,26.325,33800.0
2005-07-28 11:30:00,37.93,38.01,37.9,37.98,65300.0,26.332,26.3875,26.3112,26.3667,65300.0
2005-07-28 12:00:00,38.0,38.0,37.79,37.84,62900.0,26.3806,26.3806,26.2348,26.2695,62900.0
2005-07-28 12:30:00,37.85,37.9,37.84,37.9,41200.0,26.2765,26.3112,26.2695,26.3112,41200.0
2005-07-28 13:00:00,37.91,38.0,37.89,38.0,36900.0,26.3181,26.3806,26.3042,26.3806,36900.0
2005-07-28 13:30:00,37.99,38.0,37.93,37.96,24700.0,26.3736,26.3806,26.332,26.3528,24700.0
2005-07-28 14:00:00,37.96,38.0,37.96,38.0,22300.0,26.3528,26.3806,26.3528,26.3806,22300.0
2005-07-28 14:30:00,38.0,38.01,37.97,37.98,51700.0,26.3806,26.3875,26.3598,26.3667,51700.0
2005-07-28 15:00:00,37.98,38.02,37.88,37.99,207200.0,26.3667,26.3945,26.2973,26.3736,207200.0
2005-07-28 15:30:00,37.99,38.01,37.95,38.0,72600.0,26.3736,26.3875,26.3459,26.3806,72600.0
2005-07-29 09:30:00,37.85,37.94,37.5,37.8,355900.0,26.2765,26.3389,26.0335,26.2417,355900.0
2005-07-29 10:00:00,37.81,37.95,37.81,37.94,24100.0,26.2487,26.3459,26.2487,26.3389,24100.0
2005-07-29 10:30:00,37.93,37.96,37.91,37.95,14800.0,26.332,26.3528,26.3181,26.3459,14800.0
2005-07-29 11:00:00,37.94,37.94,37.83,37.88,232500.0,26.3389,26.3389,26.2626,26.2973,232500.0
2005-07-29 11:30:00,37.88,37.9,37.84,37.89,82800.0,26.2973,26.3112,26.2695,26.3042,82800.0
2005-07-29 12:00:00,37.89,37.9,37.77,37.85,89000.0,26.3042,26.3112,26.2209,26.2765,89000.0
2005-07-29 12:30:00,37.85,37.88,37.61,37.68,29900.0,26.2765,26.2973,26.1098,26.1584,29900.0
2005-07-29 13:00:00,37.72,37.75,37.67,37.67,12300.0,26.1862,26.207,26.1515,26.1515,12300.0
2005-07-29 13:30:00,37.67,37.67,37.48,37.48,28500.0,26.1515,26.1515,26.0196,26.0196,28500.0
2005-07-29 14:00:00,37.49,37.52,37.47,37.5,15500.0,26.0265,26.0474,26.0126,26.0335,15500.0
2005-07-29 14:30:00,37.49,37.59,37.47,37.48,34900.0,26.0265,26.096,26.0126,26.0196,34900.0
2005-07-29 15:00:00,37.48,37.49,37.33,37.36,86100.0,26.0196,26.0265,25.9155,25.9363,86100.0
2005-07-29 15:30:00,37.36,37.4,36.95,36.98,126200.0,25.9363,25.9641,25.6517,25.6725,126200.0
2005-08-01 09:30:00,36.61,37.15,36.61,37.04,40800.0,25.4156,25.7905,25.4156,25.7141,40800.0
2005-08-01 10:00:00,37.04,37.27,37.03,37.18,34900.0,25.7141,25.8738,25.7072,25.8113,34900.0
2005-08-01 10:30:00,37.2,37.24,37.17,37.2,54500.0,25.8252,25.853,25.8044,25.8252,54500.0
2005-08-01 11:00:00,37.2,37.25,37.2,37.25,15300.0,25.8252,25.8599,25.8252,25.8599,15300.0
2005-08-01 11:30:00,37.26,37.29,37.24,37.29,19700.0,25.8669,25.8877,25.853,25.8877,19700.0
2005-08-01 12:00:00,37.3,37.42,37.3,37.39,14100.0,25.8946,25.9779,25.8946,25.9571,14100.0
2005-08-01 12:30:00,37.39,37.56,37.39,37.49,32600.0,25.9571,26.0751,25.9571,26.0265,32600.0
2005-08-01 13:00:00,37.49,37.61,37.49,37.59,26600.0,26.0265,26.1098,26.0265,26.096,26600.0
2005-08-01 13:30:00,37.6,37.65,37.46,37.52,12000.0,26.1029,26.1376,26.0057,26.0474,12000.0
2005-08-01 14:00:00,37.53,37.56,37.43,37.48,30500.0,26.0543,26.0751,25.9849,26.0196,30500.0
2005-08-01 14:30:00,37.48,37.62,37.48,37.62,30700.0,26.0196,26.1168,26.0196,26.1168,30700.0
2005-08-01 15:00:00,37.61,37.71,37.59,37.71,30500.0,26.1098,26.1793,26.096,26.1793,30500.0
2005-08-01 15:30:00,37.71,37.71,37.55,37.62,71000.0,26.1793,26.1793,26.0682,26.1168,71000.0
2005-08-02 09:30:00,37.55,37.74,37.55,37.66,63600.0,26.0682,26.2001,26.0682,26.1446,63600.0
2005-08-02 10:00:00,37.66,37.67,37.37,37.46,28500.0,26.1446,26.1515,25.9432,26.0057,28500.0
2005-08-02 10:30:00,37.5,37.55,37.5,37.51,15400.0,26.0335,26.0682,26.0335,26.0404,15400.0
2005-08-02 11:00:00,37.51,37.55,37.35,37.38,23800.0,26.0404,26.0682,25.9293,25.9502,23800.0
2005-08-02 11:30:00,37.37,37.69,37.37,37.65,13700.0,25.9432,26.1654,25.9432,26.1376,13700.0
2005-08-02 12:00:00,37.63,37.65,37.55,37.57,12600.0,26.1237,26.1376,26.0682,26.0821,12600.0
2005-08-02 12:30:00,37.57,37.6,37.45,37.48,54200.0,26.0821,26.1029,25.9988,26.0196,54200.0
2005-08-02 13:00:00,37.48,37.56,37.46,37.51,22500.0,26.0196,26.0751,26.0057,26.0404,22500.0
2005-08-02 13:30:00,37.51,37.51,37.45,37.48,18300.0,26.0404,26.0404,25.9988,26.0196,18300.0
2005-08-02 14:00:00,37.48,37.51,37.45,37.46,50100.0,26.0196,26.0404,25.9988,26.0057,50100.0
2005-08-02 14:30:00,37.47,37.55,37.45,37.54,57700.0,26.0126,26.0682,25.9988,26.0612,57700.0
2005-08-02 15:00:00,37.55,37.6,37.45,37.48,35800.0,26.0682,26.1029,25.9988,26.0196,35800.0
2005-08-02 15:30:00,37.46,37.75,37.46,37.6,36500.0,26.0057,26.207,26.0057,26.1029,36500.0
2005-08-03 09:30:00,37.67,37.98,37.67,37.95,87000.0,26.1515,26.3667,26.1515,26.3459,87000.0
2005-08-03 10:00:00,37.92,38.19,37.88,38.0,120300.0,26.325,26.5125,26.2973,26.3806,120300.0
2005-08-03 10:30:00,38.0,38.07,37.93,37.95,33300.0,26.3806,26.4292,26.332,26.3459,33300.0
2005-08-03 11:00:00,37.96,38.03,37.95,38.0,28100.0,26.3528,26.4014,26.3459,26.3806,28100.0
2005-08-03 11:30:00,38.01,38.01,38.0,38.01,46100.0,26.3875,26.3875,26.3806,26.3875,46100.0
2005-08-03 12:00:00,38.01,38.03,37.97,38.03,19600.0,26.3875,26.4014,26.3598,26.4014,19600.0
2005-08-03 12:30:00,38.02,38.07,38.0,38.06,22600.0,26.3945,26.4292,26.3806,26.4222,22600.0
2005-08-03 13:00:00,38.06,38.1,38.05,38.1,15500.0,26.4222,26.45,26.4153,26.45,15500.0
2005-08-03 13:30:00,38.1,38.17,37.99,38.0,71300.0,26.45,26.4986,26.3736,26.3806,71300.0
2005-08-03 14:00:00,37.99,38.19,37.95,38.11,60500.0,26.3736,26.5125,26.3459,26.457,60500.0
2005-08-03 14:30:00,38.12,38.25,38.09,38.18,83700.0,26.4639,26.5541,26.4431,26.5055,83700.0
2005-08-03 15:00:00,38.18,38.29,38.14,38.22,71700.0,26.5055,26.5819,26.4778,26.5333,71700.0
2005-08-03 15:30:00,38.26,38.35,38.19,38.22,62500.0,26.5611,26.6236,26.5125,26.5333,62500.0
2005-08-04 09:30:00,38.75,38.96,37.93,37.93,80000.0,26.9013,27.047,26.332,26.332,80000.0
2005-08-04 10:00:00,37.92,37.94,37.63,37.81,81300.0,26.325,26.3389,26.1237,26.2487,81300.0
2005-08-04 10:30:00,37.83,38.09,37.83,38.06,27800.0,26.2626,26.4431,26.2626,26.4222,27800.0
2005-08-04 11:00:00,38.05,38.14,38.01,38.01,24500.0,26.4153,26.4778,26.3875,26.3875,24500.0
2005-08-04 11:30:00,38.0,38.09,37.97,38.05,28000.0,26.3806,26.4431,26.3598,26.4153,28000.0
2005-08-04 12:00:00,38.05,38.06,37.83,37.84,16600.0,26.4153,26.4222,26.2626,26.2695,16600.0
2005-08-04 12:30:00,37.89,37.9,37.76,37.76,19500.0,26.3042,26.3112,26.214,26.214,19500.0
2005-08-04 13:00:00,37.77,37.85,37.75,37.75,15300.0,26.2209,26.2765,26.207,26.207,15300.0
2005-08-04 13:30:00,37.75,37.79,37.7,37.72,42000.0,26.207,26.2348,26.1723,26.1862,42000.0
2005-08-04 14:00:00,37.72,37.78,37.65,37.76,66400.0,26.1862,26.2279,26.1376,26.214,66400.0
2005-08-04 14:30:00,37.76,37.77,37.53,37.6,42900.0,26.214,26.2209,26.0543,26.1029,42900.0
2005-08-04 15:00:00,37.6,37.74,37.6,37.7,29400.0,26.1029,26.2001,26.1029,26.1723,29400.0
2005-08-04 15:30:00,37.69,37.7,37.44,37.44,32300.0,26.1654,26.1723,25.9918,25.9918,32300.0
2005-08-05 09:30:00,37.4,37.55,37.35,37.43,19200.0,25.9641,26.0682,25.9293,25.9849,19200.0
2005-08-05 10:00:00,37.38,37.45,37.13,37.13,17400.0,25.9502,25.9988,25.7766,25.7766,17400.0
2005-08-05 10:30:00,37.12,37.12,36.86,36.99,31400.0,25.7697,25.7697,25.5892,25.6794,31400.0
2005-08-05 11:00:00,36.99,37.11,36.97,37.06,19900.0,25.6794,25.7627,25.6655,25.728,19900.0
2005-08-05 11:30:00,37.03,37.07,36.96,37.04,17300.0,25.7072,25.735,25.6586,25.7141,17300.0
2005-08-05 12:00:00,37.05,37.05,36.94,36.95,9100.0,25.7211,25.7211,25.6447,25.6517,9100.0
2005-08-05 12:30:00,36.97,36.99,36.97,36.99,17300.0,25.6655,25.6794,25.6655,25.6794,17300.0
2005-08-05 13:00:00,36.98,36.99,36.88,36.98,18100.0,25.6725,25.6794,25.6031,25.6725,18100.0
2005-08-05 13:30:00,36.98,37.02,36.91,36.92,11500.0,25.6725,25.7002,25.6239,25.6308,11500.0
2005-08-05 14:00:00,36.89,36.91,36.8,36.81,14000.0,25.61,25.6239,25.5475,25.5545,14000.0
2005-08-05 14:30:00,36.81,36.94,36.7,36.7,33300.0,25.5545,25.6447,25.4781,25.4781,33300.0
2005-08-05 15:00:00,36.7,36.75,36.65,36.71,27300.0,25.4781,25.5128,25.4434,25.485,27300.0
2005-08-05 15:30:00,36.71,36.75,36.71,36.74,29900.0,25.485,25.5128,25.485,25.5059,29900.0
2005-08-08 09:30:00,36.95,36.95,36.87,36.87,8300.0,25.6517,25.6517,25.5961,25.5961,8300.0
2005-08-08 10:00:00,36.87,36.95,36.84,36.94,54200.0,25.5961,25.6517,25.5753,25.6447,54200.0
2005-08-08 10:30:00,36.96,37.0,36.9,36.94,98000.0,25.6586,25.6864,25.6169,25.6447,98000.0
2005-08-08 11:00:00,36.94,37.13,36.9,37.07,65300.0,25.6447,25.7766,25.6169,25.735,65300.0
2005-08-08 11:30:00,37.07,37.07,36.88,36.88,23500.0,25.735,25.735,25.6031,25.6031,23500.0
2005-08-08 12:00:00,36.85,36.85,36.72,36.72,30300.0,25.5822,25.5822,25.492,25.492,30300.0
2005-08-08 12:30:00,36.72,36.75,36.7,36.73,16800.0,25.492,25.5128,25.4781,25.4989,16800.0
2005-08-08 13:00:00,36.72,36.74,36.6,36.62,27100.0,25.492,25.5059,25.4087,25.4226,27100.0
2005-08-08 13:30:00,36.63,36.75,36.6,36.74,26800.0,25.4295,25.5128,25.4087,25.5059,26800.0
2005-08-08 14:00:00,36.75,36.75,36.59,36.66,27600.0,25.5128,25.5128,25.4017,25.4503,27600.0
2005-08-08 14:30:00,36.66,36.71,36.48,36.59,86500.0,25.4503,25.485,25.3254,25.4017,86500.0
2005-08-08 15:00:00,36.59,36.63,36.56,36.56,42000.0,25.4017,25.4295,25.3809,25.3809,42000.0
2005-08-08 15:30:00,36.57,36.76,36.56,36.68,88400.0,25.3878,25.5197,25.3809,25.4642,88400.0
2005-08-09 09:30:00,36.74,37.0,36.73,36.75,27000.0,25.5059,25.6864,25.4989,25.5128,27000.0
2005-08-09 10:00:00,36.75,36.75,36.6,36.6,19300.0,25.5128,25.5128,25.4087,25.4087,19300.0
2005-08-09 10:30:00,36.6,36.72,36.46,36.72,20500.0,25.4087,25.492,25.3115,25.492,20500.0
2005-08-09 11:00:00,36.71,36.79,36.71,36.79,88600.0,25.485,25.5406,25.485,25.5406,88600.0
2005-08-09 11:30:00,36.78,37.0,36.78,36.98,44400.0,25.5336,25.6864,25.5336,25.6725,44400.0
2005-08-09 12:00:00,36.97,36.98,36.88,36.89,17800.0,25.6655,25.6725,25.6031,25.61,17800.0
2005-08-09 12:30:00,36.89,36.92,36.83,36.92,21400.0,25.61,25.6308,25.5683,25.6308,21400.0
2005-08-09 13:00:00,36.92,37.07,36.92,37.03,22900.0,25.6308,25.735,25.6308,25.7072,22900.0
2005-08-09 13:30:00,37.03,37.1,37.03,37.04,27300.0,25.7072,25.7558,25.7072,25.7141,27300.0
2005-08-09 14:00:00,37.05,37.2,37.04,37.16,35000.0,25.7211,25.8252,25.7141,25.7974,35000.0
2005-08-09 14:30:00,37.13,37.24,37.11,37.14,39100.0,25.7766,25.853,25.7627,25.7836,39100.0
2005-08-09 15:00:00,37.12,37.35,37.11,37.22,58400.0,25.7697,25.9293,25.7627,25.8391,58400.0
2005-08-09 15:30:00,37.23,37.38,37.16,37.22,55800.0,25.846,25.9502,25.7974,25.8391,55800.0
2005-08-10 09:30:00,37.45,38.0,37.45,37.8,72000.0,25.9988,26.3806,25.9988,26.2417,72000.0
2005-08-10 10:00:00,37.81,37.98,37.69,37.88,26800.0,26.2487,26.3667,26.1654,26.2973,26800.0
2005-08-10 10:30:00,37.86,38.08,37.84,37.98,32800.0,26.2834,26.4361,26.2695,26.3667,32800.0
2005-08-10 11:00:00,37.99,38.05,37.96,38.01,22300.0,26.3736,26.4153,26.3528,26.3875,22300.0
2005-08-10 11:30:00,38.02,38.17,38.01,38.17,39000.0,26.3945,26.4986,26.3875,26.4986,39000.0
2005-08-10 12:00:00,38.17,38.23,38.14,38.2,22400.0,26.4986,26.5403,26.4778,26.5194,22400.0
2005-08-10 12:30:00,38.17,38.21,38.08,38.2,25000.0,26.4986,26.5264,26.4361,26.5194,25000.0
2005-08-10 13:00:00,38.19,38.25,38.15,38.15,56900.0,26.5125,26.5541,26.4847,26.4847,56900.0
2005-08-10 13:30:00,38.15,38.15,38.06,38.06,24200.0,26.4847,26.4847,26.4222,26.4222,24200.0
2005-08-10 14:00:00,38.06,38.18,38.05,38.16,33100.0,26.4222,26.5055,26.4153,26.4917,33100.0
2005-08-10 14:30:00,38.17,38.31,38.12,38.31,61900.0,26.4986,26.5958,26.4639,26.5958,61900.0
2005-08-10 15:00:00,38.31,38.31,37.9,38.04,74600.0,26.5958,26.5958,26.3112,26.4084,74600.0
2005-08-10 15:30:00,38.03,38.19,37.86,37.94,101500.0,26.4014,26.5125,26.2834,26.3389,101500.0
2005-08-11 09:30:00,38.05,38.34,37.99,38.3,17500.0,26.4153,26.6166,26.3736,26.5889,17500.0
2005-08-11 10:00:00,38.31,38.46,38.29,38.4,53900.0,26.5958,26.6999,26.5819,26.6583,53900.0
2005-08-11 10:30:00,38.4,38.4,38.35,38.36,75000.0,26.6583,26.6583,26.6236,26.6305,75000.0
2005-08-11 11:00:00,38.36,38.36,38.28,38.29,36000.0,26.6305,26.6305,26.575,26.5819,36000.0
2005-08-11 11:30:00,38.29,38.29,38.2,38.2,16500.0,26.5819,26.5819,26.5194,26.5194,16500.0
2005-08-11 12:00:00,38.2,38.21,38.13,38.15,39300.0,26.5194,26.5264,26.4708,26.4847,39300.0
2005-08-11 12:30:00,38.15,38.16,37.96,37.96,26500.0,26.4847,26.4917,26.3528,26.3528,26500.0
2005-08-11 13:00:00,37.96,38.09,37.95,38.08,35400.0,26.3528,26.4431,26.3459,26.4361,35400.0
2005-08-11 13:30:00,38.08,38.09,38.02,38.06,28500.0,26.4361,26.4431,26.3945,26.4222,28500.0
2005-08-11 14:00:00,38.06,38.1,37.95,37.95,63200.0,26.4222,26.45,26.3459,26.3459,63200.0
2005-08-11 14:30:00,37.95,38.1,37.94,38.1,51800.0,26.3459,26.45,26.3389,26.45,51800.0
2005-08-11 15:00:00,38.16,38.18,38.05,38.17,33100.0,26.4917,26.5055,26.4153,26.4986,33100.0
2005-08-11 15:30:00,38.17,38.21,38.09,38.1,86400.0,26.4986,26.5264,26.4431,26.45,86400.0
2005-08-12 09:30:00,38.1,38.2,38.04,38.2,8700.0,26.45,26.5194,26.4084,26.5194,8700.0
2005-08-12 10:00:00,38.18,38.24,38.14,38.15,39000.0,26.5055,26.5472,26.4778,26.4847,39000.0
2005-08-12 10:30:00,38.14,38.14,38.09,38.09,15700.0,26.4778,26.4778,26.4431,26.4431,15700.0
2005-08-12 11:00:00,38.08,38.14,38.03,38.13,38900.0,26.4361,26.4778,26.4014,26.4708,38900.0
2005-08-12 11:30:00,38.13,38.15,38.1,38.14,18300.0,26.4708,26.4847,26.45,26.4778,18300.0
2005-08-12 12:00:00,38.14,38.14,38.03,38.05,50300.0,26.4778,26.4778,26.4014,26.4153,50300.0
2005-08-12 12:30:00,38.05,38.07,38.02,38.04,5500.0,26.4153,26.4292,26.3945,26.4084,5500.0
2005-08-12 13:00:00,38.05,38.09,38.04,38.04,6700.0,26.4153,26.4431,26.4084,26.4084,6700.0
2005-08-12 13:30:00,38.05,38.05,38.03,38.05,12000.0,26.4153,26.4153,26.4014,26.4153,12000.0
2005-08-12 14:00:00,38.06,38.13,38.06,38.09,66800.0,26.4222,26.4708,26.4222,26.4431,66800.0
2005-08-12 14:30:00,38.08,38.09,38.03,38.03,5300.0,26.4361,26.4431,26.4014,26.4014,5300.0
2005-08-12 15:00:00,38.03,38.14,38.03,38.13,33400.0,26.4014,26.4778,26.4014,26.4708,33400.0
2005-08-12 15:30:00,38.13,38.13,38.09,38.11,76600.0,26.4708,26.4708,26.4431,26.457,76600.0
2005-08-15 09:30:00,38.15,38.2,38.0,38.06,18000.0,26.4847,26.5194,26.3806,26.4222,18000.0
2005-08-15 10:00:00,38.03,38.04,37.93,38.0,11900.0,26.4014,26.4084,26.332,26.3806,11900.0
2005-08-15 10:30:00,38.0,38.12,37.97,37.98,21600.0,26.3806,26.4639,26.3598,26.3667,21600.0
2005-08-15 11:00:00,37.99,38.09,37.92,38.09,16600.0,26.3736,26.4431,26.325,26.4431,16600.0
2005-08-15 11:30:00,38.09,38.12,38.08,38.11,11900.0,26.4431,26.4639,26.4361,26.457,11900.0
2005-08-15 12:00:00,38.11,38.13,38.08,38.1,24000.0,26.457,26.4708,26.4361,26.45,24000.0
2005-08-15 12:30:00,38.1,38.16,38.09,38.14,21100.0,26.45,26.4917,26.4431,26.4778,21100.0
2005-08-15 13:00:00,38.14,38.18,38.08,38.18,17500.0,26.4778,26.5055,26.4361,26.5055,17500.0
2005-08-15 13:30:00,38.18,38.18,38.1,38.11,19900.0,26.5055,26.5055,26.45,26.457,19900.0
2005-08-15 14:00:00,38.11,38.18,38.09,38.14,22100.0,26.457,26.5055,26.4431,26.4778,22100.0
2005-08-15 14:30:00,38.15,38.29,38.11,38.26,13500.0,26.4847,26.5819,26.457,26.5611,13500.0
2005-08-15 15:00:00,38.23,38.27,38.11,38.26,19800.0,26.5403,26.568,26.457,26.5611,19800.0
2005-08-15 15:30:00,38.26,38.27,38.19,38.19,16300.0,26.5611,26.568,26.5125,26.5125,16300.0
2005-08-16 09:30:00,38.25,38.25,37.82,37.84,16200.0,26.5541,26.5541,26.2556,26.2695,16200.0
2005-08-16 10:00:00,37.84,37.93,37.84,37.88,23000.0,26.2695,26.332,26.2695,26.2973,23000.0
2005-08-16 10:30:00,37.84,37.86,37.75,37.75,5600.0,26.2695,26.2834,26.207,26.207,5600.0
2005-08-16 11:00:00,37.78,37.94,37.72,37.92,9900.0,26.2279,26.3389,26.1862,26.325,9900.0
2005-08-16 11:30:00,37.92,37.93,37.87,37.87,13500.0,26.325,26.332,26.2903,26.2903,13500.0
2005-08-16 12:00:00,37.86,37.99,37.85,37.99,43100.0,26.2834,26.3736,26.2765,26.3736,43100.0
2005-08-16 12:30:00,37.99,37.99,37.9,37.9,5200.0,26.3736,26.3736,26.3112,26.3112,5200.0
2005-08-16 13:00:00,37.9,37.9,37.75,37.77,5600.0,26.3112,26.3112,26.207,26.2209,5600.0
2005-08-16 13:30:00,37.77,37.82,37.72,37.82,14600.0,26.2209,26.2556,26.1862,26.2556,14600.0
2005-08-16 14:00:00,37.82,37.93,37.82,37.92,10900.0,26.2556,26.332,26.2556,26.325,10900.0
2005-08-16 14:30:00,37.91,37.92,37.91,37.92,10900.0,26.3181,26.325,26.3181,26.325,10900.0
2005-08-16 15:00:00,37.91,37.92,37.89,37.89,16900.0,26.3181,26.325,26.3042,26.3042,16900.0
2005-08-16 15:30:00,37.89,37.9,37.87,37.87,35900.0,26.3042,26.3112,26.2903,26.2903,35900.0
2005-08-17 09:30:00,37.75,37.76,37.14,37.19,210400.0,26.207,26.214,25.7836,25.8183,210400.0
2005-08-17 10:00:00,37.18,37.22,37.02,37.06,60100.0,25.8113,25.8391,25.7002,25.728,60100.0
2005-08-17 10:30:00,37.01,37.3,37.0,37.25,35400.0,25.6933,25.8946,25.6864,25.8599,35400.0
2005-08-17 11:00:00,37.25,37.32,37.2,37.32,42600.0,25.8599,25.9085,25.8252,25.9085,42600.0
2005-08-17 11:30:00,37.32,37.32,37.26,37.27,8900.0,25.9085,25.9085,25.8669,25.8738,8900.0
2005-08-17 12:00:00,37.27,37.41,37.26,37.38,33100.0,25.8738,25.971,25.8669,25.9502,33100.0
2005-08-17 12:30:00,37.38,37.47,37.38,37.46,19200.0,25.9502,26.0126,25.9502,26.0057,19200.0
2005-08-17 13:00:00,37.5,37.58,37.5,37.55,38700.0,26.0335,26.089,26.0335,26.0682,38700.0
2005-08-17 13:30:00,37.55,37.55,37.49,37.51,27600.0,26.0682,26.0682,26.0265,26.0404,27600.0
2005-08-17 14:00:00,37.49,37.53,37.44,37.5,36200.0,26.0265,26.0543,25.9918,26.0335,36200.0
2005-08-17 14:30:00,37.51,37.66,37.5,37.64,121600.0,26.0404,26.1446,26.0335,26.1307,121600.0
2005-08-17 15:00:00,37.63,37.81,37.6,37.79,69700.0,26.1237,26.2487,26.1029,26.2348,69700.0
2005-08-17 15:30:00,37.8,38.1,37.78,37.85,181500.0,26.2417,26.45,26.2279,26.2765,181500.0
2005-08-18 09:30:00,37.8,37.8,37.39,37.4,15400.0,26.2417,26.2417,25.9571,25.9641,15400.0
2005-08-18 10:00:00,37.4,37.4,37.15,37.3,21000.0,25.9641,25.9641,25.7905,25.8946,21000.0
2005-08-18 10:30:00,37.29,37.29,37.09,37.12,335000.0,25.8877,25.8877,25.7488,25.7697,335000.0
2005-08-18 11:00:00,37.11,37.16,37.07,37.14,27200.0,25.7627,25.7974,25.735,25.7836,27200.0
2005-08-18 11:30:00,37.14,37.17,37.07,37.07,14100.0,25.7836,25.8044,25.735,25.735,14100.0
2005-08-18 12:00:00,37.07,37.45,37.07,37.44,37800.0,25.735,25.9988,25.735,25.9918,37800.0
2005-08-18 12:30:00,37.44,37.44,37.22,37.24,19300.0,25.9918,25.9918,25.8391,25.853,19300.0
2005-08-18 13:00:00,37.24,37.31,37.23,37.3,18000.0,25.853,25.9016,25.846,25.8946,18000.0
2005-08-18 13:30:00,37.3,37.31,37.26,37.26,13200.0,25.8946,25.9016,25.8669,25.8669,13200.0
2005-08-18 14:00:00,37.25,37.3,37.19,37.19,13300.0,25.8599,25.8946,25.8183,25.8183,13300.0
2005-08-18 14:30:00,37.17,37.2,37.15,37.19,27900.0,25.8044,25.8252,25.7905,25.8183,27900.0
2005-08-18 15:00:00,37.18,37.25,37.18,37.23,11900.0,25.8113,25.8599,25.8113,25.846,11900.0
2005-08-18 15:30:00,37.23,37.49,37.23,37.36,31800.0,25.846,26.0265,25.846,25.9363,31800.0
2005-08-19 09:30:00,37.3,37.39,37.25,37.3,11000.0,25.9499,26.0125,25.9151,25.9499,11000.0
2005-08-19 10:00:00,37.28,37.35,37.26,37.33,13400.0,25.936,25.9847,25.9221,25.9708,13400.0
2005-08-19 10:30:00,37.34,37.35,37.21,37.23,6600.0,25.9777,25.9847,25.8873,25.9012,6600.0
2005-08-19 11:00:00,37.22,37.29,37.22,37.27,5900.0,25.8942,25.9429,25.8942,25.929,5900.0
2005-08-19 11:30:00,37.27,37.28,37.18,37.25,11300.0,25.929,25.936,25.8664,25.9151,11300.0
2005-08-19 12:00:00,37.25,37.29,37.24,37.26,1800.0,25.9151,25.9429,25.9082,25.9221,1800.0
2005-08-19 12:30:00,37.26,37.3,37.15,37.28,14400.0,25.9221,25.9499,25.8455,25.936,14400.0
2005-08-19 13:00:00,37.28,37.32,37.26,37.28,4200.0,25.936,25.9638,25.9221,25.936,4200.0
2005-08-19 13:30:00,37.3,37.32,37.29,37.31,1500.0,25.9499,25.9638,25.9429,25.9569,1500.0
2005-08-19 14:00:00,37.32,37.42,37.32,37.4,6000.0,25.9638,26.0334,25.9638,26.0195,6000.0
2005-08-19 14:30:00,37.4,37.42,37.37,37.41,6500.0,26.0195,26.0334,25.9986,26.0264,6500.0
2005-08-19 15:00:00,37.45,37.56,37.42,37.5,28700.0,26.0543,26.1308,26.0334,26.089,28700.0
2005-08-19 15:30:00,37.48,37.5,37.42,37.48,14000.0,26.0751,26.089,26.0334,26.0751,14000.0
2005-08-22 09:30:00,37.5,37.6,37.46,37.46,6500.0,26.089,26.1586,26.0612,26.0612,6500.0
2005-08-22 10:00:00,37.5,37.53,37.32,37.34,9900.0,26.089,26.1099,25.9638,25.9777,9900.0
2005-08-22 10:30:00,37.35,37.46,37.28,37.28,8000.0,25.9847,26.0612,25.936,25.936,8000.0
2005-08-22 11:00:00,37.26,37.4,37.23,37.3,8200.0,25.9221,26.0195,25.9012,25.9499,8200.0
2005-08-22 11:30:00,37.33,37.36,37.25,37.3,7400.0,25.9708,25.9916,25.9151,25.9499,7400.0
2005-08-22 12:00:00,37.25,37.25,37.18,37.22,3500.0,25.9151,25.9151,25.8664,25.8942,3500.0
2005-08-22 12:30:00,37.16,37.34,37.16,37.32,6000.0,25.8525,25.9777,25.8525,25.9638,6000.0
2005-08-22 13:00:00,37.32,37.36,37.23,37.24,15600.0,25.9638,25.9916,25.9012,25.9082,15600.0
2005-08-22 13:30:00,37.24,37.29,37.2,37.29,23100.0,25.9082,25.9429,25.8803,25.9429,23100.0
2005-08-22 14:00:00,37.26,37.29,37.2,37.2,13900.0,25.9221,25.9429,25.8803,25.8803,13900.0
2005-08-22 14:30:00,37.19,37.2,37.08,37.13,67600.0,25.8734,25.8803,25.7968,25.8316,67600.0
2005-08-22 15:00:00,37.11,37.15,37.01,37.01,29800.0,25.8177,25.8455,25.7481,25.7481,29800.0
2005-08-22 15:30:00,37.01,37.12,37.0,37.06,112700.0,25.7481,25.8247,25.7412,25.7829,112700.0
2005-08-23 09:30:00,36.9,37.55,36.9,37.45,79200.0,25.6716,26.1238,25.6716,26.0543,79200.0
2005-08-23 10:00:00,37.49,37.83,37.49,37.75,94300.0,26.0821,26.3186,26.0821,26.263,94300.0
2005-08-23 10:30:00,37.79,38.16,37.74,38.06,76900.0,26.2908,26.5482,26.256,26.4786,76900.0
2005-08-23 11:00:00,38.08,38.08,37.84,37.86,23300.0,26.4926,26.4926,26.3256,26.3395,23300.0
2005-08-23 11:30:00,37.83,37.93,37.82,37.93,15700.0,26.3186,26.3882,26.3117,26.3882,15700.0
2005-08-23 12:00:00,37.93,37.93,37.83,37.87,19300.0,26.3882,26.3882,26.3186,26.3465,19300.0
2005-08-23 12:30:00,37.86,37.91,37.84,37.9,17800.0,26.3395,26.3743,26.3256,26.3673,17800.0
2005-08-23 13:00:00,37.9,37.99,37.89,37.95,15400.0,26.3673,26.4299,26.3604,26.4021,15400.0
2005-08-23 13:30:00,37.95,37.99,37.9,37.96,21700.0,26.4021,26.4299,26.3673,26.4091,21700.0
2005-08-23 14:00:00,37.96,38.1,37.95,38.09,45500.0,26.4091,26.5065,26.4021,26.4995,45500.0
2005-08-23 14:30:00,38.1,38.19,38.07,38.09,60500.0,26.5065,26.5691,26.4856,26.4995,60500.0
2005-08-23 15:00:00,38.09,38.13,38.0,38.12,59400.0,26.4995,26.5273,26.4369,26.5204,59400.0
2005-08-23 15:30:00,38.12,38.14,37.79,37.87,94800.0,26.5204,26.5343,26.2908,26.3465,94800.0
2005-08-24 09:30:00,37.8,37.8,37.61,37.66,13900.0,26.2978,26.2978,26.1656,26.2004,13900.0
2005-08-24 10:00:00,37.66,37.67,37.58,37.63,12600.0,26.2004,26.2073,26.1447,26.1795,12600.0
2005-08-24 10:30:00,37.63,37.75,37.62,37.73,13800.0,26.1795,26.263,26.1725,26.2491,13800.0
2005-08-24 11:00:00,37.7,37.7,37.56,37.58,10700.0,26.2282,26.2282,26.1308,26.1447,10700.0
2005-08-24 11:30:00,37.59,37.61,37.56,37.59,8200.0,26.1517,26.1656,26.1308,26.1517,8200.0
2005-08-24 12:00:00,37.59,37.65,37.55,37.65,10900.0,26.1517,26.1934,26.1238,26.1934,10900.0
2005-08-24 12:30:00,37.63,37.71,37.63,37.66,8100.0,26.1795,26.2351,26.1795,26.2004,8100.0
2005-08-24 13:00:00,37.64,37.66,37.57,37.57,8000.0,26.1864,26.2004,26.1377,26.1377,8000.0
2005-08-24 13:30:00,37.57,37.63,37.57,37.58,14800.0,26.1377,26.1795,26.1377,26.1447,14800.0
2005-08-24 14:00:00,37.6,37.61,37.58,37.6,6300.0,26.1586,26.1656,26.1447,26.1586,6300.0
2005-08-24 14:30:00,37.59,37.62,37.59,37.62,11900.0,26.1517,26.1725,26.1517,26.1725,11900.0
2005-08-24 15:00:00,37.62,37.75,37.55,37.7,238900.0,26.1725,26.263,26.1238,26.2282,238900.0
2005-08-24 15:30:00,37.65,37.71,37.6,37.62,22000.0,26.1934,26.2351,26.1586,26.1725,22000.0
2005-08-25 09:30:00,37.65,37.94,37.65,37.85,28600.0,26.1934,26.3952,26.1934,26.3325,28600.0
2005-08-25 10:00:00,37.84,38.88,37.8,37.92,19800.0,26.3256,27.0491,26.2978,26.3812,19800.0
2005-08-25 10:30:00,37.92,37.95,37.75,37.75,23800.0,26.3812,26.4021,26.263,26.263,23800.0
2005-08-25 11:00:00,37.75,37.81,37.75,37.79,12200.0,26.263,26.3047,26.263,26.2908,12200.0
2005-08-25 11:30:00,37.8,37.81,37.78,37.78,17900.0,26.2978,26.3047,26.2838,26.2838,17900.0
2005-08-25 12:00:00,37.79,37.82,37.75,37.75,13100.0,26.2908,26.3117,26.263,26.263,13100.0
2005-08-25 12:30:00,37.75,37.86,37.75,37.78,12500.0,26.263,26.3395,26.263,26.2838,12500.0
2005-08-25 13:00:00,37.8,37.81,37.79,37.81,14900.0,26.2978,26.3047,26.2908,26.3047,14900.0
2005-08-25 13:30:00,37.8,37.81,37.76,37.76,11300.0,26.2978,26.3047,26.2699,26.2699,11300.0
2005-08-25 14:00:00,37.76,37.77,37.64,37.65,16400.0,26.2699,26.2769,26.1864,26.1934,16400.0
2005-08-25 14:30:00,37.65,37.7,37.62,37.65,22800.0,26.1934,26.2282,26.1725,26.1934,22800.0
2005-08-25 15:00:00,37.66,37.66,37.46,37.5,30400.0,26.2004,26.2004,26.0612,26.089,30400.0
2005-08-25 15:30:00,37.48,37.65,37.47,37.54,43700.0,26.0751,26.1934,26.0682,26.1169,43700.0
2005-08-26 09:30:00,37.45,37.6,37.43,37.52,16400.0,26.0543,26.1586,26.0403,26.103,16400.0
2005-08-26 10:00:00,37.52,37.56,37.4,37.47,17100.0,26.103,26.1308,26.0195,26.0682,17100.0
2005-08-26 10:30:00,37.48,37.6,37.41,37.59,23100.0,26.0751,26.1586,26.0264,26.1517,23100.0
2005-08-26 11:00:00,37.56,37.58,37.48,37.55,16000.0,26.1308,26.1447,26.0751,26.1238,16000.0
2005-08-26 11:30:00,37.54,37.65,37.54,37.6,17600.0,26.1169,26.1934,26.1169,26.1586,17600.0
2005-08-26 12:00:00,37.63,37.65,37.54,37.54,19800.0,26.1795,26.1934,26.1169,26.1169,19800.0
2005-08-26 12:30:00,37.55,37.6,37.4,37.4,27400.0,26.1238,26.1586,26.0195,26.0195,27400.0
2005-08-26 13:00:00,37.45,37.58,37.45,37.54,17600.0,26.0543,26.1447,26.0543,26.1169,17600.0
2005-08-26 13:30:00,37.56,37.59,37.54,37.58,56000.0,26.1308,26.1517,26.1169,26.1447,56000.0
2005-08-26 14:00:00,37.55,37.64,37.55,37.63,32100.0,26.1238,26.1864,26.1238,26.1795,32100.0
2005-08-26 14:30:00,37.65,37.68,37.6,37.61,28200.0,26.1934,26.2143,26.1586,26.1656,28200.0
2005-08-26 15:00:00,37.61,37.66,37.55,37.55,38200.0,26.1656,26.2004,26.1238,26.1238,38200.0
2005-08-26 15:30:00,37.55,37.77,37.5,37.51,46300.0,26.1238,26.2769,26.089,26.096,46300.0
2005-08-29 09:30:00,37.54,37.54,36.89,37.13,51900.0,26.1169,26.1169,25.6647,25.8316,51900.0
2005-08-29 10:00:00,37.15,37.22,37.15,37.21,19400.0,25.8455,25.8942,25.8455,25.8873,19400.0
2005-08-29 10:30:00,37.2,37.37,37.2,37.35,18000.0,25.8803,25.9986,25.8803,25.9847,18000.0
2005-08-29 11:00:00,37.35,37.39,37.26,37.35,18200.0,25.9847,26.0125,25.9221,25.9847,18200.0
2005-08-29 11:30:00,37.35,37.37,37.28,37.37,19600.0,25.9847,25.9986,25.936,25.9986,19600.0
2005-08-29 12:00:00,37.37,37.41,37.36,37.39,7900.0,25.9986,26.0264,25.9916,26.0125,7900.0
2005-08-29 12:30:00,37.39,37.47,37.38,37.41,12400.0,26.0125,26.0682,26.0056,26.0264,12400.0
2005-08-29 13:00:00,37.46,37.64,37.42,37.6,8600.0,26.0612,26.1864,26.0334,26.1586,8600.0
2005-08-29 13:30:00,37.59,37.63,37.55,37.6,11700.0,26.1517,26.1795,26.1238,26.1586,11700.0
2005-08-29 14:00:00,37.61,37.74,37.56,37.58,40200.0,26.1656,26.256,26.1308,26.1447,40200.0
2005-08-29 14:30:00,37.58,37.67,37.55,37.63,24400.0,26.1447,26.2073,26.1238,26.1795,24400.0
2005-08-29 15:00:00,37.62,37.65,37.6,37.62,24300.0,26.1725,26.1934,26.1586,26.1725,24300.0
2005-08-29 15:30:00,37.61,37.73,37.6,37.6,39800.0,26.1656,26.2491,26.1586,26.1586,39800.0
2005-08-30 09:30:00,37.5,37.69,37.45,37.67,32700.0,26.089,26.2212,26.0543,26.2073,32700.0
2005-08-30 10:00:00,37.67,37.68,37.6,37.61,22700.0,26.2073,26.2143,26.1586,26.1656,22700.0
2005-08-30 10:30:00,37.61,37.68,37.58,37.64,28900.0,26.1656,26.2143,26.1447,26.1864,28900.0
2005-08-30 11:00:00,37.63,37.71,37.63,37.66,15300.0,26.1795,26.2351,26.1795,26.2004,15300.0
2005-08-30 11:30:00,37.65,37.66,37.56,37.59,36200.0,26.1934,26.2004,26.1308,26.1517,36200.0
2005-08-30 12:00:00,37.57,37.57,37.49,37.51,17500.0,26.1377,26.1377,26.0821,26.096,17500.0
2005-08-30 12:30:00,37.5,37.5,37.37,37.4,13200.0,26.089,26.089,25.9986,26.0195,13200.0
2005-08-30 13:00:00,37.4,37.41,37.25,37.26,16600.0,26.0195,26.0264,25.9151,25.9221,16600.0
2005-08-30 13:30:00,37.27,37.37,37.26,37.3,26400.0,25.929,25.9986,25.9221,25.9499,26400.0
2005-08-30 14:00:00,37.3,37.34,37.3,37.31,22500.0,25.9499,25.9777,25.9499,25.9569,22500.0
2005-08-30 14:30:00,37.32,37.32,37.17,37.21,18100.0,25.9638,25.9638,25.8595,25.8873,18100.0
2005-08-30 15:00:00,37.2,37.21,37.11,37.17,28100.0,25.8803,25.8873,25.8177,25.8595,28100.0
2005-08-30 15:30:00,37.17,37.44,37.15,37.44,62000.0,25.8595,26.0473,25.8455,26.0473,62000.0
2005-08-31 09:30:00,37.3,37.34,36.92,36.92,23300.0,25.9499,25.9777,25.6855,25.6855,23300.0
2005-08-31 10:00:00,36.92,36.94,36.55,36.55,37000.0,25.6855,25.6994,25.4281,25.4281,37000.0
2005-08-31 10:30:00,36.55,36.75,36.46,36.74,106300.0,25.4281,25.5673,25.3655,25.5603,106300.0
2005-08-31 11:00:00,36.74,36.82,36.74,36.79,30700.0,25.5603,25.616,25.5603,25.5951,30700.0
2005-08-31 11:30:00,36.8,37.01,36.7,36.97,72200.0,25.602,25.7481,25.5325,25.7203,72200.0
2005-08-31 12:00:00,36.95,37.05,36.91,36.98,34100.0,25.7064,25.776,25.6786,25.7273,34100.0
2005-08-31 12:30:00,36.98,37.08,36.95,37.0,50400.0,25.7273,25.7968,25.7064,25.7412,50400.0
2005-08-31 13:00:00,37.0,37.07,36.95,37.03,48200.0,25.7412,25.7899,25.7064,25.7621,48200.0
2005-08-31 13:30:00,37.02,37.05,36.97,37.03,23200.0,25.7551,25.776,25.7203,25.7621,23200.0
2005-08-31 14:00:00,37.02,37.03,36.95,37.02,25100.0,25.7551,25.7621,25.7064,25.7551,25100.0
2005-08-31 14:30:00,37.02,37.09,37.01,37.06,34200.0,25.7551,25.8038,25.7481,25.7829,34200.0
2005-08-31 15:00:00,37.06,37.1,37.04,37.1,33400.0,25.7829,25.8108,25.769,25.8108,33400.0
2005-08-31 15:30:00,37.1,37.36,37.09,37.31,53200.0,25.8108,25.9916,25.8038,25.9569,53200.0
2005-09-01 09:30:00,37.35,37.35,37.11,37.15,21000.0,25.9847,25.9847,25.8177,25.8455,21000.0
2005-09-01 10:00:00,37.13,37.15,36.86,36.94,33500.0,25.8316,25.8455,25.6438,25.6994,33500.0
2005-09-01 10:30:00,36.94,36.94,36.63,36.67,35700.0,25.6994,25.6994,25.4838,25.5116,35700.0
2005-09-01 11:00:00,36.63,36.95,36.63,36.9,40200.0,25.4838,25.7064,25.4838,25.6716,40200.0
2005-09-01 11:30:00,36.89,36.93,36.71,36.84,113900.0,25.6647,25.6925,25.5394,25.6299,113900.0
2005-09-01 12:00:00,36.81,36.86,36.72,36.86,30200.0,25.609,25.6438,25.5464,25.6438,30200.0
2005-09-01 12:30:00,36.87,36.92,36.82,36.89,23600.0,25.6507,25.6855,25.616,25.6647,23600.0
2005-09-01 13:00:00,36.89,36.98,36.89,36.97,33700.0,25.6647,25.7273,25.6647,25.7203,33700.0
2005-09-01 13:30:00,36.98,36.99,36.88,36.9,18100.0,25.7273,25.7342,25.6577,25.6716,18100.0
2005-09-01 14:00:00,36.9,36.97,36.87,36.93,16800.0,25.6716,25.7203,25.6507,25.6925,16800.0
2005-09-01 14:30:00,36.94,36.99,36.94,36.98,84600.0,25.6994,25.7342,25.6994,25.7273,84600.0
2005-09-01 15:00:00,36.98,37.1,36.97,37.08,79600.0,25.7273,25.8108,25.7203,25.7968,79600.0
2005-09-01 15:30:00,37.08,37.1,37.01,37.04,45500.0,25.7968,25.8108,25.7481,25.769,45500.0
2005-09-02 09:30:00,37.0,37.01,36.75,36.8,94500.0,25.7412,25.7481,25.5673,25.602,94500.0
2005-09-02 10:00:00,36.8,36.81,36.65,36.75,46000.0,25.602,25.609,25.4977,25.5673,46000.0
2005-09-02 10:30:00,36.76,36.84,36.68,36.84,34000.0,25.5742,25.6299,25.5186,25.6299,34000.0
2005-09-02 11:00:00,36.86,36.89,36.6,36.68,43800.0,25.6438,25.6647,25.4629,25.5186,43800.0
2005-09-02 11:30:00,36.68,36.68,36.52,36.52,21400.0,25.5186,25.5186,25.4072,25.4072,21400.0
2005-09-02 12:00:00,36.52,36.65,36.52,36.65,39200.0,25.4072,25.4977,25.4072,25.4977,39200.0
2005-09-02 12:30:00,36.65,36.7,36.63,36.66,34500.0,25.4977,25.5325,25.4838,25.5046,34500.0
2005-09-02 13:00:00,36.65,36.7,36.64,36.68,20600.0,25.4977,25.5325,25.4907,25.5186,20600.0
2005-09-02 13:30:00,36.68,36.7,36.67,36.68,34700.0,25.5186,25.5325,25.5116,25.5186,34700.0
2005-09-02 14:00:00,36.69,36.79,36.69,36.77,50800.0,25.5255,25.5951,25.5255,25.5812,50800.0
2005-09-02 14:30:00,36.78,36.78,36.61,36.62,21400.0,25.5881,25.5881,25.4699,25.4768,21400.0
2005-09-02 15:00:00,36.64,36.7,36.6,36.68,32900.0,25.4907,25.5325,25.4629,25.5186,32900.0
2005-09-02 15:30:00,36.69,36.7,36.57,36.58,35500.0,25.5255,25.5325,25.442,25.449,35500.0
2005-09-06 09:30:00,36.65,37.1,36.54,36.82,40500.0,25.4977,25.8108,25.4212,25.616,40500.0
2005-09-06 10:00:00,36.85,36.98,36.85,36.92,23900.0,25.6368,25.7273,25.6368,25.6855,23900.0
2005-09-06 10:30:00,36.98,37.05,36.93,37.04,40900.0,25.7273,25.776,25.6925,25.769,40900.0
2005-09-06 11:00:00,37.05,37.08,36.93,37.0,86600.0,25.776,25.7968,25.6925,25.7412,86600.0
2005-09-06 11:30:00,37.01,37.05,36.99,36.99,27000.0,25.7481,25.776,25.7342,25.7342,27000.0
2005-09-06 12:00:00,37.02,37.13,36.98,37.06,54900.0,25.7551,25.8316,25.7273,25.7829,54900.0
2005-09-06 12:30:00,37.1,37.13,37.01,37.09,36000.0,25.8108,25.8316,25.7481,25.8038,36000.0
2005-09-06 13:00:00,37.09,37.11,37.04,37.05,25100.0,25.8038,25.8177,25.769,25.776,25100.0
2005-09-06 13:30:00,37.05,37.05,37.0,37.01,36500.0,25.776,25.776,25.7412,25.7481,36500.0
2005-09-06 14:00:00,37.01,37.08,36.98,37.04,38900.0,25.7481,25.7968,25.7273,25.769,38900.0
2005-09-06 14:30:00,37.04,37.13,37.04,37.05,25900.0,25.769,25.8316,25.769,25.776,25900.0
2005-09-06 15:00:00,37.06,37.07,36.98,37.06,47900.0,25.7829,25.7899,25.7273,25.7829,47900.0
2005-09-06 15:30:00,37.06,37.07,37.01,37.02,49800.0,25.7829,25.7899,25.7481,25.7551,49800.0
2005-09-07 09:30:00,36.99,37.0,36.87,36.91,9200.0,25.7342,25.7412,25.6507,25.6786,9200.0
2005-09-07 10:00:00,36.96,37.06,36.96,36.99,23000.0,25.7134,25.7829,25.7134,25.7342,23000.0
2005-09-07 10:30:00,37.0,37.02,36.98,37.02,23700.0,25.7412,25.7551,25.7273,25.7551,23700.0
2005-09-07 11:00:00,37.03,37.05,36.98,36.98,33800.0,25.7621,25.776,25.7273,25.7273,33800.0
2005-09-07 11:30:00,36.98,37.0,36.95,37.0,16800.0,25.7273,25.7412,25.7064,25.7412,16800.0
2005-09-07 12:00:00,37.0,37.02,36.98,37.01,17400.0,25.7412,25.7551,25.7273,25.7481,17400.0
2005-09-07 12:30:00,37.01,37.08,37.01,37.08,18500.0,25.7481,25.7968,25.7481,25.7968,18500.0
2005-09-07 13:00:00,37.08,37.12,37.07,37.09,7000.0,25.7968,25.8247,25.7899,25.8038,7000.0
2005-09-07 13:30:00,37.1,37.15,37.1,37.15,9300.0,25.8108,25.8455,25.8108,25.8455,9300.0
2005-09-07 14:00:00,37.15,37.15,37.14,37.14,9600.0,25.8455,25.8455,25.8386,25.8386,9600.0
2005-09-07 14:30:00,37.14,37.4,37.13,37.39,167100.0,25.8386,26.0195,25.8316,26.0125,167100.0
2005-09-07 15:00:00,37.38,37.38,37.26,37.3,10000.0,26.0056,26.0056,25.9221,25.9499,10000.0
2005-09-07 15:30:00,37.3,37.35,37.27,37.28,17300.0,25.9499,25.9847,25.929,25.936,17300.0
2005-09-08 09:30:00,37.25,37.51,37.25,37.27,153100.0,25.9151,26.096,25.9151,25.929,153100.0
2005-09-08 10:00:00,37.27,37.27,36.9,36.9,159300.0,25.929,25.929,25.6716,25.6716,159300.0
2005-09-08 10:30:00,36.95,37.05,36.9,36.97,332600.0,25.7064,25.776,25.6716,25.7203,332600.0
2005-09-08 11:00:00,36.96,37.27,36.89,36.93,165300.0,25.7134,25.929,25.6647,25.6925,165300.0
2005-09-08 11:30:00,36.93,37.01,36.92,36.94,43600.0,25.6925,25.7481,25.6855,25.6994,43600.0
2005-09-08 12:00:00,36.95,36.95,36.9,36.95,94000.0,25.7064,25.7064,25.6716,25.7064,94000.0
2005-09-08 12:30:00,36.95,37.22,36.95,37.21,11700.0,25.7064,25.8942,25.7064,25.8873,11700.0
2005-09-08 13:00:00,37.18,37.18,37.09,37.1,5700.0,25.8664,25.8664,25.8038,25.8108,5700.0
2005-09-08 13:30:00,37.09,37.09,37.05,37.06,5700.0,25.8038,25.8038,25.776,25.7829,5700.0
2005-09-08 14:00:00,37.07,37.07,36.91,36.95,32500.0,25.7899,25.7899,25.6786,25.7064,32500.0
2005-09-08 14:30:00,36.95,36.96,36.86,36.86,27700.0,25.7064,25.7134,25.6438,25.6438,27700.0
2005-09-08 15:00:00,36.85,36.86,36.71,36.71,28300.0,25.6368,25.6438,25.5394,25.5394,28300.0
2005-09-08 15:30:00,36.72,37.05,36.72,37.03,256100.0,25.5464,25.776,25.5464,25.7621,256100.0
2005-09-09 09:30:00,37.03,37.14,36.97,37.06,38400.0,25.7621,25.8386,25.7203,25.7829,38400.0
2005-09-09 10:00:00,37.06,37.08,37.03,37.05,45000.0,25.7829,25.7968,25.7621,25.776,45000.0
2005-09-09 10:30:00,37.05,37.09,37.02,37.08,26500.0,25.776,25.8038,25.7551,25.7968,26500.0
2005-09-09 11:00:00,37.07,37.07,37.03,37.04,8500.0,25.7899,25.7899,25.7621,25.769,8500.0
2005-09-09 11:30:00,37.04,37.17,37.03,37.17,42400.0,25.769,25.8595,25.7621,25.8595,42400.0
2005-09-09 12:00:00,37.2,37.41,37.2,37.39,43200.0,25.8803,26.0264,25.8803,26.0125,43200.0
2005-09-09 12:30:00,37.38,37.38,37.36,37.37,8000.0,26.0056,26.0056,25.9916,25.9986,8000.0
2005-09-09 13:00:00,37.37,37.38,37.32,37.38,13400.0,25.9986,26.0056,25.9638,26.0056,13400.0
2005-09-09 13:30:00,37.38,37.4,37.36,37.4,12200.0,26.0056,26.0195,25.9916,26.0195,12200.0
2005-09-09 14:00:00,37.39,37.4,37.38,37.4,29500.0,26.0125,26.0195,26.0056,26.0195,29500.0
2005-09-09 14:30:00,37.39,37.4,37.38,37.39,14800.0,26.0125,26.0195,26.0056,26.0125,14800.0
2005-09-09 15:00:00,37.39,37.39,37.3,37.37,22700.0,26.0125,26.0125,25.9499,25.9986,22700.0
2005-09-09 15:30:00,37.37,37.45,37.35,37.45,41500.0,25.9986,26.0543,25.9847,26.0543,41500.0
2005-09-12 09:30:00,37.5,37.55,37.16,37.19,21800.0,26.089,26.1238,25.8525,25.8734,21800.0
2005-09-12 10:00:00,37.19,37.2,37.02,37.02,95500.0,25.8734,25.8803,25.7551,25.7551,95500.0
2005-09-12 10:30:00,37.03,37.04,36.94,36.97,188500.0,25.7621,25.769,25.6994,25.7203,188500.0
2005-09-12 11:00:00,36.95,36.96,36.9,36.91,35600.0,25.7064,25.7134,25.6716,25.6786,35600.0
2005-09-12 11:30:00,36.92,37.06,36.92,37.02,25700.0,25.6855,25.7829,25.6855,25.7551,25700.0
2005-09-12 12:00:00,37.01,37.05,36.95,37.02,16400.0,25.7481,25.776,25.7064,25.7551,16400.0
2005-09-12 12:30:00,37.02,37.03,36.98,37.02,15600.0,25.7551,25.7621,25.7273,25.7551,15600.0
2005-09-12 13:00:00,37.01,37.02,37.0,37.01,6500.0,25.7481,25.7551,25.7412,25.7481,6500.0
2005-09-12 13:30:00,37.0,37.03,37.0,37.0,11700.0,25.7412,25.7621,25.7412,25.7412,11700.0
2005-09-12 14:00:00,37.01,37.01,36.95,36.96,55800.0,25.7481,25.7481,25.7064,25.7134,55800.0
2005-09-12 14:30:00,36.96,36.97,36.95,36.96,27100.0,25.7134,25.7203,25.7064,25.7134,27100.0
2005-09-12 15:00:00,36.96,37.08,36.95,37.0,17100.0,25.7134,25.7968,25.7064,25.7412,17100.0
2005-09-12 15:30:00,37.0,37.14,37.0,37.14,66800.0,25.7412,25.8386,25.7412,25.8386,66800.0
2005-09-13 09:30:00,37.15,37.93,37.15,37.85,42600.0,25.8455,26.3882,25.8455,26.3325,42600.0
2005-09-13 10:00:00,37.86,38.26,37.84,37.92,92300.0,26.3395,26.6178,26.3256,26.3812,92300.0
2005-09-13 10:30:00,37.92,38.0,37.89,37.91,40600.0,26.3812,26.4369,26.3604,26.3743,40600.0
2005-09-13 11:00:00,37.92,37.96,37.88,37.9,61400.0,26.3812,26.4091,26.3534,26.3673,61400.0
2005-09-13 11:30:00,37.9,37.92,37.72,37.72,51600.0,26.3673,26.3812,26.2421,26.2421,51600.0
2005-09-13 12:00:00,37.72,37.76,37.7,37.71,30500.0,26.2421,26.2699,26.2282,26.2351,30500.0
2005-09-13 12:30:00,37.71,37.74,37.62,37.66,25300.0,26.2351,26.256,26.1725,26.2004,25300.0
2005-09-13 13:00:00,37.66,37.93,37.64,37.89,59200.0,26.2004,26.3882,26.1864,26.3604,59200.0
2005-09-13 13:30:00,37.89,37.92,37.84,37.9,23000.0,26.3604,26.3812,26.3256,26.3673,23000.0
2005-09-13 14:00:00,37.9,37.95,37.9,37.92,29300.0,26.3673,26.4021,26.3673,26.3812,29300.0
2005-09-13 14:30:00,37.91,37.92,37.88,37.88,17900.0,26.3743,26.3812,26.3534,26.3534,17900.0
2005-09-13 15:00:00,37.88,37.89,37.7,37.71,29500.0,26.3534,26.3604,26.2282,26.2351,29500.0
2005-09-13 15:30:00,37.71,37.73,37.5,37.52,146900.0,26.2351,26.2491,26.089,26.103,146900.0
2005-09-14 09:30:00,37.59,38.14,37.59,37.85,59100.0,26.1517,26.5343,26.1517,26.3325,59100.0
2005-09-14 10:00:00,37.86,38.0,37.86,37.97,32800.0,26.3395,26.4369,26.3395,26.416,32800.0
2005-09-14 10:30:00,37.97,38.04,37.92,37.98,52100.0,26.416,26.4647,26.3812,26.423,52100.0
2005-09-14 11:00:00,37.98,38.0,37.97,37.99,20400.0,26.423,26.4369,26.416,26.4299,20400.0
2005-09-14 11:30:00,37.99,38.0,37.98,37.98,19800.0,26.4299,26.4369,26.423,26.423,19800.0
2005-09-14 12:00:00,37.98,37.99,37.97,37.97,17200.0,26.423,26.4299,26.416,26.416,17200.0
2005-09-14 12:30:00,37.98,37.99,37.97,37.97,19900.0,26.423,26.4299,26.416,26.416,19900.0
2005-09-14 13:00:00,37.97,37.98,37.9,37.95,20700.0,26.416,26.423,26.3673,26.4021,20700.0
2005-09-14 13:30:00,37.96,37.96,37.95,37.95,18100.0,26.4091,26.4091,26.4021,26.4021,18100.0
2005-09-14 14:00:00,37.96,37.96,37.8,37.82,26700.0,26.4091,26.4091,26.2978,26.3117,26700.0
2005-09-14 14:30:00,37.82,37.83,37.69,37.7,28900.0,26.3117,26.3186,26.2212,26.2282,28900.0
2005-09-14 15:00:00,37.7,37.7,37.55,37.55,41700.0,26.2282,26.2282,26.1238,26.1238,41700.0
2005-09-14 15:30:00,37.55,37.63,37.52,37.52,56100.0,26.1238,26.1795,26.103,26.103,56100.0
2005-09-15 09:30:00,37.7,37.97,37.7,37.94,23900.0,26.2282,26.416,26.2282,26.3952,23900.0
2005-09-15 10:00:00,37.89,37.93,37.81,37.81,18000.0,26.3604,26.3882,26.3047,26.3047,18000.0
2005-09-15 10:30:00,37.81,37.93,37.75,37.85,34000.0,26.3047,26.3882,26.263,26.3325,34000.0
2005-09-15 11:00:00,37.85,37.85,37.78,37.78,45300.0,26.3325,26.3325,26.2838,26.2838,45300.0
2005-09-15 11:30:00,37.78,37.78,37.6,37.72,22900.0,26.2838,26.2838,26.1586,26.2421,22900.0
2005-09-15 12:00:00,37.71,37.75,37.67,37.75,26100.0,26.2351,26.263,26.2073,26.263,26100.0
2005-09-15 12:30:00,37.75,37.75,37.72,37.74,31500.0,26.263,26.263,26.2421,26.256,31500.0
2005-09-15 13:00:00,37.74,37.79,37.71,37.79,88300.0,26.256,26.2908,26.2351,26.2908,88300.0
2005-09-15 13:30:00,37.79,37.79,37.73,37.75,35200.0,26.2908,26.2908,26.2491,26.263,35200.0
2005-09-15 14:00:00,37.74,37.8,37.6,37.75,55400.0,26.256,26.2978,26.1586,26.263,55400.0
2005-09-15 14:30:00,37.74,37.75,37.7,37.74,25800.0,26.256,26.263,26.2282,26.256,25800.0
2005-09-15 15:00:00,37.74,37.8,37.72,37.8,47500.0,26.256,26.2978,26.2421,26.2978,47500.0
2005-09-15 15:30:00,37.79,37.8,37.58,37.69,52200.0,26.2908,26.2978,26.1447,26.2212,52200.0
2005-09-16 09:30:00,37.75,38.01,37.75,38.01,22500.0,26.263,26.4439,26.263,26.4439,22500.0
2005-09-16 10:00:00,38.0,38.02,37.96,38.0,17300.0,26.4369,26.4508,26.4091,26.4369,17300.0
2005-09-16 10:30:00,38.0,38.0,37.9,37.93,17100.0,26.4369,26.4369,26.3673,26.3882,17100.0
2005-09-16 11:00:00,37.92,37.94,37.88,37.88,12900.0,26.3812,26.3952,26.3534,26.3534,12900.0
2005-09-16 11:30:00,37.89,37.94,37.88,37.94,23900.0,26.3604,26.3952,26.3534,26.3952,23900.0
2005-09-16 12:00:00,37.94,38.0,37.94,37.97,16300.0,26.3952,26.4369,26.3952,26.416,16300.0
2005-09-16 12:30:00,37.97,37.98,37.9,37.94,26600.0,26.416,26.423,26.3673,26.3952,26600.0
2005-09-16 13:00:00,37.94,37.97,37.93,37.97,16800.0,26.3952,26.416,26.3882,26.416,16800.0
2005-09-16 13:30:00,37.97,38.0,37.96,37.96,17600.0,26.416,26.4369,26.4091,26.4091,17600.0
2005-09-16 14:00:00,37.96,38.03,37.96,38.0,17500.0,26.4091,26.4578,26.4091,26.4369,17500.0
2005-09-16 14:30:00,37.99,38.03,37.98,38.0,17700.0,26.4299,26.4578,26.423,26.4369,17700.0
2005-09-16 15:00:00,38.0,38.02,37.98,38.0,39800.0,26.4369,26.4508,26.423,26.4369,39800.0
2005-09-16 15:30:00,38.0,38.05,37.98,38.03,65300.0,26.4369,26.4717,26.423,26.4578,65300.0
2005-09-19 09:30:00,38.15,38.17,38.04,38.08,31900.0,26.5413,26.5552,26.4647,26.4926,31900.0
2005-09-19 10:00:00,38.09,38.12,37.87,37.9,23900.0,26.4995,26.5204,26.3465,26.3673,23900.0
2005-09-19 10:30:00,37.91,37.98,37.77,37.78,98000.0,26.3743,26.423,26.2769,26.2838,98000.0
2005-09-19 11:00:00,37.77,37.84,37.77,37.79,27100.0,26.2769,26.3256,26.2769,26.2908,27100.0
2005-09-19 11:30:00,37.77,37.82,37.76,37.81,14800.0,26.2769,26.3117,26.2699,26.3047,14800.0
2005-09-19 12:00:00,37.81,37.87,37.77,37.78,20900.0,26.3047,26.3465,26.2769,26.2838,20900.0
2005-09-19 12:30:00,37.78,37.8,37.77,37.79,18800.0,26.2838,26.2978,26.2769,26.2908,18800.0
2005-09-19 13:00:00,37.79,37.79,37.7,37.71,17800.0,26.2908,26.2908,26.2282,26.2351,17800.0
2005-09-19 13:30:00,37.73,37.75,37.61,37.71,14900.0,26.2491,26.263,26.1656,26.2351,14900.0
2005-09-19 14:00:00,37.72,37.77,37.59,37.59,16500.0,26.2421,26.2769,26.1517,26.1517,16500.0
2005-09-19 14:30:00,37.59,37.6,37.44,37.48,29700.0,26.1517,26.1586,26.0473,26.0751,29700.0
2005-09-19 15:00:00,37.48,37.57,37.46,37.5,72300.0,26.0751,26.1377,26.0612,26.089,72300.0
2005-09-19 15:30:00,37.49,37.5,37.29,37.29,119400.0,26.0821,26.089,25.9429,25.9429,119400.0
2005-09-20 09:30:00,36.75,37.61,36.75,37.52,49400.0,25.5673,26.1656,25.5673,26.103,49400.0
2005-09-20 10:00:00,37.51,37.82,37.51,37.82,15300.0,26.096,26.3117,26.096,26.3117,15300.0
2005-09-20 10:30:00,37.82,37.97,37.81,37.97,30200.0,26.3117,26.416,26.3047,26.416,30200.0
2005-09-20 11:00:00,37.97,37.99,37.91,37.91,21800.0,26.416,26.4299,26.3743,26.3743,21800.0
2005-09-20 11:30:00,37.91,37.92,37.76,37.83,31700.0,26.3743,26.3812,26.2699,26.3186,31700.0
2005-09-20 12:00:00,37.83,37.88,37.83,37.83,18900.0,26.3186,26.3534,26.3186,26.3186,18900.0
2005-09-20 12:30:00,37.84,37.87,37.82,37.82,23800.0,26.3256,26.3465,26.3117,26.3117,23800.0
2005-09-20 13:00:00,37.81,37.82,37.65,37.67,28100.0,26.3047,26.3117,26.1934,26.2073,28100.0
2005-09-20 13:30:00,37.67,37.79,37.67,37.78,28000.0,26.2073,26.2908,26.2073,26.2838,28000.0
2005-09-20 14:00:00,37.78,37.81,37.78,37.79,18300.0,26.2838,26.3047,26.2838,26.2908,18300.0
2005-09-20 14:30:00,37.79,37.87,37.71,37.71,81100.0,26.2908,26.3465,26.2351,26.2351,81100.0
2005-09-20 15:00:00,37.71,37.77,37.7,37.75,46000.0,26.2351,26.2769,26.2282,26.263,46000.0
2005-09-20 15:30:00,37.74,37.77,37.68,37.69,49000.0,26.256,26.2769,26.2143,26.2212,49000.0
2005-09-21 09:30:00,37.75,37.9,37.41,37.42,40000.0,26.263,26.3673,26.0264,26.0334,40000.0
2005-09-21 10:00:00,37.42,37.47,37.2,37.28,20900.0,26.0334,26.0682,25.8803,25.936,20900.0
2005-09-21 10:30:00,37.3,37.45,37.3,37.43,37700.0,25.9499,26.0543,25.9499,26.0403,37700.0
2005-09-21 11:00:00,37.42,37.43,37.39,37.39,17900.0,26.0334,26.0403,26.0125,26.0125,17900.0
2005-09-21 11:30:00,37.39,37.4,37.31,37.31,12400.0,26.0125,26.0195,25.9569,25.9569,12400.0
2005-09-21 12:00:00,37.31,37.32,37.11,37.12,32000.0,25.9569,25.9638,25.8177,25.8247,32000.0
2005-09-21 12:30:00,37.11,37.17,37.11,37.15,102000.0,25.8177,25.8595,25.8177,25.8455,102000.0
2005-09-21 13:00:00,37.14,37.14,36.95,37.01,67300.0,25.8386,25.8386,25.7064,25.7481,67300.0
2005-09-21 13:30:00,37.01,37.15,36.99,37.11,29200.0,25.7481,25.8455,25.7342,25.8177,29200.0
2005-09-21 14:00:00,37.11,37.25,37.1,37.21,33200.0,25.8177,25.9151,25.8108,25.8873,33200.0
2005-09-21 14:30:00,37.22,37.27,37.2,37.27,55300.0,25.8942,25.929,25.8803,25.929,55300.0
2005-09-21 15:00:00,37.26,37.26,37.2,37.2,57900.0,25.9221,25.9221,25.8803,25.8803,57900.0
2005-09-21 15:30:00,37.19,37.23,37.07,37.13,40500.0,25.8734,25.9012,25.7899,25.8316,40500.0
2005-09-22 09:30:00,37.08,37.08,36.31,36.38,47300.0,25.7968,25.7968,25.2612,25.3098,47300.0
2005-09-22 10:00:00,36.38,36.48,36.35,36.41,59600.0,25.3098,25.3794,25.289,25.3307,59600.0
2005-09-22 10:30:00,36.41,36.6,36.41,36.55,53400.0,25.3307,25.4629,25.3307,25.4281,53400.0
2005-09-22 11:00:00,36.56,36.59,36.55,36.55,36000.0,25.4351,25.4559,25.4281,25.4281,36000.0
2005-09-22 11:30:00,36.55,36.85,36.55,36.85,77600.0,25.4281,25.6368,25.4281,25.6368,77600.0
2005-09-22 12:00:00,36.85,36.85,36.77,36.81,33600.0,25.6368,25.6368,25.5812,25.609,33600.0
2005-09-22 12:30:00,36.81,36.89,36.77,36.78,32100.0,25.609,25.6647,25.5812,25.5881,32100.0
2005-09-22 13:00:00,36.79,36.81,36.76,36.76,18100.0,25.5951,25.609,25.5742,25.5742,18100.0
2005-09-22 13:30:00,36.74,36.76,36.72,36.76,52100.0,25.5603,25.5742,25.5464,25.5742,52100.0
2005-09-22 14:00:00,36.76,36.87,36.76,36.86,34700.0,25.5742,25.6507,25.5742,25.6438,34700.0
2005-09-22 14:30:00,36.87,36.95,36.84,36.93,43400.0,25.6507,25.7064,25.6299,25.6925,43400.0
2005-09-22 15:00:00,36.92,36.92,36.78,36.87,42200.0,25.6855,25.6855,25.5881,25.6507,42200.0
2005-09-22 15:30:00,36.87,36.98,36.86,36.86,85200.0,25.6507,25.7273,25.6438,25.6438,85200.0
2005-09-23 09:30:00,36.86,36.99,36.67,36.75,75700.0,25.6438,25.7342,25.5116,25.5673,75700.0
2005-09-23 10:00:00,36.75,36.84,36.74,36.77,19200.0,25.5673,25.6299,25.5603,25.5812,19200.0
2005-09-23 10:30:00,36.81,36.83,36.71,36.76,17600.0,25.609,25.6229,25.5394,25.5742,17600.0
2005-09-23 11:00:00,36.76,37.03,36.76,36.92,25200.0,25.5742,25.7621,25.5742,25.6855,25200.0
2005-09-23 11:30:00,36.92,36.94,36.82,36.92,17300.0,25.6855,25.6994,25.616,25.6855,17300.0
2005-09-23 12:00:00,36.89,36.9,36.82,36.89,18800.0,25.6647,25.6716,25.616,25.6647,18800.0
2005-09-23 12:30:00,36.89,36.9,36.75,36.75,22900.0,25.6647,25.6716,25.5673,25.5673,22900.0
2005-09-23 13:00:00,36.75,36.95,36.75,36.95,30400.0,25.5673,25.7064,25.5673,25.7064,30400.0
2005-09-23 13:30:00,36.97,37.0,36.87,36.94,25500.0,25.7203,25.7412,25.6507,25.6994,25500.0
2005-09-23 14:00:00,36.94,36.95,36.86,36.88,28600.0,25.6994,25.7064,25.6438,25.6577,28600.0
2005-09-23 14:30:00,36.87,36.9,36.85,36.89,15300.0,25.6507,25.6716,25.6368,25.6647,15300.0
2005-09-23 15:00:00,36.9,36.95,36.89,36.94,35800.0,25.6716,25.7064,25.6647,25.6994,35800.0
2005-09-23 15:30:00,36.94,37.03,36.94,36.95,52000.0,25.6994,25.7621,25.6994,25.7064,52000.0
2005-09-26 09:30:00,36.85,37.12,36.85,37.0,136600.0,25.6368,25.8247,25.6368,25.7412,136600.0
2005-09-26 10:00:00,37.01,37.45,37.01,37.25,62600.0,25.7481,26.0543,25.7481,25.9151,62600.0
2005-09-26 10:30:00,37.24,37.31,37.23,37.24,27700.0,25.9082,25.9569,25.9012,25.9082,27700.0
2005-09-26 11:00:00,37.24,37.3,37.24,37.26,23700.0,25.9082,25.9499,25.9082,25.9221,23700.0
2005-09-26 11:30:00,37.25,37.26,37.14,37.18,125800.0,25.9151,25.9221,25.8386,25.8664,125800.0
2005-09-26 12:00:00,37.19,37.3,37.18,37.25,20200.0,25.8734,25.9499,25.8664,25.9151,20200.0
2005-09-26 12:30:00,37.25,37.32,37.21,37.23,27800.0,25.9151,25.9638,25.8873,25.9012,27800.0
2005-09-26 13:00:00,37.24,37.29,37.24,37.24,17200.0,25.9082,25.9429,25.9082,25.9082,17200.0
2005-09-26 13:30:00,37.22,37.24,37.13,37.19,18300.0,25.8942,25.9082,25.8316,25.8734,18300.0
2005-09-26 14:00:00,37.19,37.19,37.06,37.08,35200.0,25.8734,25.8734,25.7829,25.7968,35200.0
2005-09-26 14:30:00,37.1,37.12,37.03,37.03,18500.0,25.8108,25.8247,25.7621,25.7621,18500.0
2005-09-26 15:00:00,37.03,37.06,37.01,37.03,27100.0,25.7621,25.7829,25.7481,25.7621,27100.0
2005-09-26 15:30:00,37.03,37.07,37.0,37.02,109600.0,25.7621,25.7899,25.7412,25.7551,109600.0
2005-09-27 09:30:00,37.07,37.36,37.07,37.26,27200.0,25.7899,25.9916,25.7899,25.9221,27200.0
2005-09-27 10:00:00,37.2,37.2,37.04,37.04,23900.0,25.8803,25.8803,25.769,25.769,23900.0
2005-09-27 10:30:00,37.03,37.05,36.92,36.93,32300.0,25.7621,25.776,25.6855,25.6925,32300.0
2005-09-27 11:00:00,36.93,37.08,36.92,37.08,31600.0,25.6925,25.7968,25.6855,25.7968,31600.0
2005-09-27 11:30:00,37.13,37.18,37.13,37.17,31100.0,25.8316,25.8664,25.8316,25.8595,31100.0
2005-09-27 12:00:00,37.18,37.37,37.18,37.34,39600.0,25.8664,25.9986,25.8664,25.9777,39600.0
2005-09-27 12:30:00,37.35,37.39,37.28,37.28,26500.0,25.9847,26.0125,25.936,25.936,26500.0
2005-09-27 13:00:00,37.29,37.29,37.17,37.2,17100.0,25.9429,25.9429,25.8595,25.8803,17100.0
2005-09-27 13:30:00,37.21,37.42,37.21,37.36,20600.0,25.8873,26.0334,25.8873,25.9916,20600.0
2005-09-27 14:00:00,37.35,37.44,37.35,37.4,9600.0,25.9847,26.0473,25.9847,26.0195,9600.0
2005-09-27 14:30:00,37.4,37.52,37.36,37.5,25900.0,26.0195,26.103,25.9916,26.089,25900.0
2005-09-27 15:00:00,37.5,37.7,37.5,37.62,45100.0,26.089,26.2282,26.089,26.1725,45100.0
2005-09-27 15:30:00,37.64,37.74,37.6,37.62,68700.0,26.1864,26.256,26.1586,26.1725,68700.0
2005-09-28 09:30:00,37.9,38.05,37.85,37.9,34900.0,26.3673,26.4717,26.3325,26.3673,34900.0
2005-09-28 10:00:00,37.89,37.96,37.79,37.95,31000.0,26.3604,26.4091,26.2908,26.4021,31000.0
2005-09-28 10:30:00,37.95,37.99,37.85,37.98,21300.0,26.4021,26.4299,26.3325,26.423,21300.0
2005-09-28 11:00:00,37.98,37.99,37.95,37.99,19900.0,26.423,26.4299,26.4021,26.4299,19900.0
2005-09-28 11:30:00,37.97,37.98,37.92,37.92,17000.0,26.416,26.423,26.3812,26.3812,17000.0
2005-09-28 12:00:00,37.92,37.98,37.89,37.94,23100.0,26.3812,26.423,26.3604,26.3952,23100.0
2005-09-28 12:30:00,37.96,37.99,37.91,37.91,26700.0,26.4091,26.4299,26.3743,26.3743,26700.0
2005-09-28 13:00:00,37.92,37.94,37.85,37.91,25200.0,26.3812,26.3952,26.3325,26.3743,25200.0
2005-09-28 13:30:00,37.9,37.92,37.82,37.82,25100.0,26.3673,26.3812,26.3117,26.3117,25100.0
2005-09-28 14:00:00,37.84,37.9,37.79,37.9,28200.0,26.3256,26.3673,26.2908,26.3673,28200.0
2005-09-28 14:30:00,37.88,37.91,37.85,37.9,31500.0,26.3534,26.3743,26.3325,26.3673,31500.0
2005-09-28 15:00:00,37.88,37.9,37.86,37.87,23400.0,26.3534,26.3673,26.3395,26.3465,23400.0
2005-09-28 15:30:00,37.87,37.9,37.8,37.82,36700.0,26.3465,26.3673,26.2978,26.3117,36700.0
2005-09-29 09:30:00,37.82,37.95,37.82,37.84,26500.0,26.3117,26.4021,26.3117,26.3256,26500.0
2005-09-29 10:00:00,37.84,37.99,37.81,37.96,43900.0,26.3256,26.4299,26.3047,26.4091,43900.0
2005-09-29 10:30:00,37.99,38.0,37.92,37.93,71300.0,26.4299,26.4369,26.3812,26.3882,71300.0
2005-09-29 11:00:00,37.94,37.94,37.8,37.81,21700.0,26.3952,26.3952,26.2978,26.3047,21700.0
2005-09-29 11:30:00,37.82,37.88,37.76,37.81,30300.0,26.3117,26.3534,26.2699,26.3047,30300.0
2005-09-29 12:00:00,37.81,37.86,37.61,37.64,38700.0,26.3047,26.3395,26.1656,26.1864,38700.0
2005-09-29 12:30:00,37.65,37.72,37.6,37.65,20000.0,26.1934,26.2421,26.1586,26.1934,20000.0
2005-09-29 13:00:00,37.66,37.92,37.66,37.92,19400.0,26.2004,26.3812,26.2004,26.3812,19400.0
2005-09-29 13:30:00,37.93,37.99,37.92,37.95,34000.0,26.3882,26.4299,26.3812,26.4021,34000.0
2005-09-29 14:00:00,37.95,38.0,37.93,37.96,56800.0,26.4021,26.4369,26.3882,26.4091,56800.0
2005-09-29 14:30:00,37.97,37.99,37.95,37.95,19400.0,26.416,26.4299,26.4021,26.4021,19400.0
2005-09-29 15:00:00,37.95,37.99,37.92,37.94,25600.0,26.4021,26.4299,26.3812,26.3952,25600.0
2005-09-29 15:30:00,37.94,38.01,37.94,37.96,35700.0,26.3952,26.4439,26.3952,26.4091,35700.0
2005-09-30 09:30:00,37.96,38.15,37.92,38.12,24800.0,26.4091,26.5413,26.3812,26.5204,24800.0
2005-09-30 10:00:00,38.12,38.33,38.12,38.17,119900.0,26.5204,26.6665,26.5204,26.5552,119900.0
2005-09-30 10:30:00,38.15,38.21,38.14,38.19,194900.0,26.5413,26.583,26.5343,26.5691,194900.0
2005-09-30 11:00:00,38.19,38.19,38.18,38.18,20500.0,26.5691,26.5691,26.5621,26.5621,20500.0
2005-09-30 11:30:00,38.17,38.18,38.11,38.13,21200.0,26.5552,26.5621,26.5134,26.5273,21200.0
2005-09-30 12:00:00,38.13,38.15,38.1,38.13,30300.0,26.5273,26.5413,26.5065,26.5273,30300.0
2005-09-30 12:30:00,38.12,38.14,38.12,38.14,18400.0,26.5204,26.5343,26.5204,26.5343,18400.0
2005-09-30 13:00:00,38.14,38.14,38.07,38.14,35300.0,26.5343,26.5343,26.4856,26.5343,35300.0
2005-09-30 13:30:00,38.14,38.21,38.13,38.21,72400.0,26.5343,26.583,26.5273,26.583,72400.0
2005-09-30 14:00:00,38.22,38.23,38.14,38.14,286000.0,26.59,26.5969,26.5343,26.5343,286000.0
2005-09-30 14:30:00,38.15,38.15,38.14,38.15,36000.0,26.5413,26.5413,26.5343,26.5413,36000.0
2005-09-30 15:00:00,38.15,38.15,38.12,38.13,59900.0,26.5413,26.5413,26.5204,26.5273,59900.0
2005-09-30 15:30:00,38.13,38.15,38.08,38.08,49700.0,26.5273,26.5413,26.4926,26.4926,49700.0
2005-10-03 09:30:00,37.97,38.3,37.97,38.18,83500.0,26.416,26.6456,26.416,26.5621,83500.0
2005-10-03 10:00:00,38.18,38.23,38.13,38.18,41100.0,26.5621,26.5969,26.5273,26.5621,41100.0
2005-10-03 10:30:00,38.18,38.19,37.76,37.88,33500.0,26.5621,26.5691,26.2699,26.3534,33500.0
2005-10-03 11:00:00,37.87,38.16,37.87,38.16,56800.0,26.3465,26.5482,26.3465,26.5482,56800.0
2005-10-03 11:30:00,38.16,38.45,38.13,38.35,57000.0,26.5482,26.75,26.5273,26.6804,57000.0
2005-10-03 12:00:00,38.37,38.5,38.33,38.48,56400.0,26.6943,26.7848,26.6665,26.7708,56400.0
2005-10-03 12:30:00,38.48,38.49,38.42,38.46,61100.0,26.7708,26.7778,26.7291,26.7569,61100.0
2005-10-03 13:00:00,38.46,38.47,38.43,38.44,23000.0,26.7569,26.7639,26.7361,26.743,23000.0
2005-10-03 13:30:00,38.43,38.49,38.43,38.47,64500.0,26.7361,26.7778,26.7361,26.7639,64500.0
2005-10-03 14:00:00,38.47,38.49,38.45,38.48,33800.0,26.7639,26.7778,26.75,26.7708,33800.0
2005-10-03 14:30:00,38.49,38.5,38.47,38.47,32800.0,26.7778,26.7848,26.7639,26.7639,32800.0
2005-10-03 15:00:00,38.48,38.54,38.42,38.51,103000.0,26.7708,26.8126,26.7291,26.7917,103000.0
2005-10-03 15:30:00,38.52,38.54,38.39,38.43,67800.0,26.7987,26.8126,26.7082,26.7361,67800.0
2005-10-04 09:30:00,38.42,38.72,38.37,38.4,24300.0,26.7291,26.9378,26.6943,26.7152,24300.0
2005-10-04 10:00:00,38.41,38.54,38.41,38.47,48300.0,26.7221,26.8126,26.7221,26.7639,48300.0
2005-10-04 10:30:00,38.48,38.48,38.34,38.38,31600.0,26.7708,26.7708,26.6734,26.7013,31600.0
2005-10-04 11:00:00,38.37,38.39,38.25,38.3,27700.0,26.6943,26.7082,26.6108,26.6456,27700.0
2005-10-04 11:30:00,38.31,38.42,38.28,38.28,23000.0,26.6526,26.7291,26.6317,26.6317,23000.0
2005-10-04 12:00:00,38.29,38.42,38.24,38.27,24300.0,26.6387,26.7291,26.6039,26.6247,24300.0
2005-10-04 12:30:00,38.23,38.28,38.18,38.27,15200.0,26.5969,26.6317,26.5621,26.6247,15200.0
2005-10-04 13:00:00,38.27,38.41,38.27,38.34,14700.0,26.6247,26.7221,26.6247,26.6734,14700.0
2005-10-04 13:30:00,38.34,38.35,38.17,38.27,20300.0,26.6734,26.6804,26.5552,26.6247,20300.0
2005-10-04 14:00:00,38.28,38.35,38.23,38.31,12100.0,26.6317,26.6804,26.5969,26.6526,12100.0
2005-10-04 14:30:00,38.29,38.3,38.03,38.06,32100.0,26.6387,26.6456,26.4578,26.4786,32100.0
2005-10-04 15:00:00,38.06,38.07,37.77,37.84,61100.0,26.4786,26.4856,26.2769,26.3256,61100.0
2005-10-04 15:30:00,37.85,37.85,37.7,37.72,54100.0,26.3325,26.3325,26.2282,26.2421,54100.0
2005-10-05 09:30:00,37.61,38.1,37.61,37.76,29400.0,26.1656,26.5065,26.1656,26.2699,29400.0
2005-10-05 10:00:00,37.81,37.82,37.51,37.64,143300.0,26.3047,26.3117,26.096,26.1864,143300.0
2005-10-05 10:30:00,37.64,37.65,37.32,37.38,35400.0,26.1864,26.1934,25.9638,26.0056,35400.0
2005-10-05 11:00:00,37.35,37.45,37.26,37.29,31300.0,25.9847,26.0543,25.9221,25.9429,31300.0
2005-10-05 11:30:00,37.28,37.58,37.27,37.58,46100.0,25.936,26.1447,25.929,26.1447,46100.0
2005-10-05 12:00:00,37.61,37.8,37.55,37.58,51100.0,26.1656,26.2978,26.1238,26.1447,51100.0
2005-10-05 12:30:00,37.58,37.85,37.58,37.73,44500.0,26.1447,26.3325,26.1447,26.2491,44500.0
2005-10-05 13:00:00,37.73,37.96,37.73,37.96,27300.0,26.2491,26.4091,26.2491,26.4091,27300.0
2005-10-05 13:30:00,37.97,38.0,37.87,37.98,35000.0,26.416,26.4369,26.3465,26.423,35000.0
2005-10-05 14:00:00,37.98,38.05,37.9,37.92,36200.0,26.423,26.4717,26.3673,26.3812,36200.0
2005-10-05 14:30:00,37.91,37.98,37.9,37.94,49800.0,26.3743,26.423,26.3673,26.3952,49800.0
2005-10-05 15:00:00,37.94,37.94,37.79,37.8,44300.0,26.3952,26.3952,26.2908,26.2978,44300.0
2005-10-05 15:30:00,37.8,37.88,37.62,37.72,73600.0,26.2978,26.3534,26.1725,26.2421,73600.0
2005-10-06 09:30:00,37.87,37.92,37.48,37.48,31600.0,26.3465,26.3812,26.0751,26.0751,31600.0
2005-10-06 10:00:00,37.52,38.05,37.44,37.77,50000.0,26.103,26.4717,26.0473,26.2769,50000.0
2005-10-06 10:30:00,37.76,37.88,37.46,37.46,299400.0,26.2699,26.3534,26.0612,26.0612,299400.0
2005-10-06 11:00:00,37.49,37.49,37.17,37.22,72100.0,26.0821,26.0821,25.8595,25.8942,72100.0
2005-10-06 11:30:00,37.22,37.27,37.18,37.2,33900.0,25.8942,25.929,25.8664,25.8803,33900.0
2005-10-06 12:00:00,37.21,37.6,37.21,37.59,22800.0,25.8873,26.1586,25.8873,26.1517,22800.0
2005-10-06 12:30:00,37.58,37.59,37.45,37.54,19900.0,26.1447,26.1517,26.0543,26.1169,19900.0
2005-10-06 13:00:00,37.55,37.81,37.54,37.63,26600.0,26.1238,26.3047,26.1169,26.1795,26600.0
2005-10-06 13:30:00,37.61,37.64,37.55,37.58,18900.0,26.1656,26.1864,26.1238,26.1447,18900.0
2005-10-06 14:00:00,37.58,37.67,37.43,37.66,47800.0,26.1447,26.2073,26.0403,26.2004,47800.0
2005-10-06 14:30:00,37.6,37.65,37.57,37.6,27100.0,26.1586,26.1934,26.1377,26.1586,27100.0
2005-10-06 15:00:00,37.59,37.71,37.53,37.53,41700.0,26.1517,26.2351,26.1099,26.1099,41700.0
2005-10-06 15:30:00,37.53,37.61,37.4,37.48,54000.0,26.1099,26.1656,26.0195,26.0751,54000.0
2005-10-07 09:30:00,37.5,37.53,37.44,37.53,25500.0,26.089,26.1099,26.0473,26.1099,25500.0
2005-10-07 10:00:00,37.53,37.6,37.4,37.59,18400.0,26.1099,26.1586,26.0195,26.1517,18400.0
2005-10-07 10:30:00,37.58,37.64,37.53,37.59,26600.0,26.1447,26.1864,26.1099,26.1517,26600.0
2005-10-07 11:00:00,37.59,37.7,37.55,37.62,24100.0,26.1517,26.2282,26.1238,26.1725,24100.0
2005-10-07 11:30:00,37.65,37.73,37.56,37.67,12900.0,26.1934,26.2491,26.1308,26.2073,12900.0
2005-10-07 12:00:00,37.65,37.67,37.56,37.56,9800.0,26.1934,26.2073,26.1308,26.1308,9800.0
2005-10-07 12:30:00,37.58,37.58,37.4,37.4,26100.0,26.1447,26.1447,26.0195,26.0195,26100.0
2005-10-07 13:00:00,37.42,37.59,37.42,37.58,12900.0,26.0334,26.1517,26.0334,26.1447,12900.0
2005-10-07 13:30:00,37.6,37.62,37.44,37.47,25600.0,26.1586,26.1725,26.0473,26.0682,25600.0
2005-10-07 14:00:00,37.47,37.55,37.41,37.55,21500.0,26.0682,26.1238,26.0264,26.1238,21500.0
2005-10-07 14:30:00,37.52,37.54,37.29,37.34,39400.0,26.103,26.1169,25.9429,25.9777,39400.0
2005-10-07 15:00:00,37.34,37.39,37.2,37.3,30700.0,25.9777,26.0125,25.8803,25.9499,30700.0
2005-10-07 15:30:00,37.31,37.53,37.25,37.37,131500.0,25.9569,26.1099,25.9151,25.9986,131500.0
2005-10-10 09:30:00,37.38,37.5,37.38,37.4,93900.0,26.0056,26.089,26.0056,26.0195,93900.0
2005-10-10 10:00:00,37.39,37.48,37.34,37.42,41700.0,26.0125,26.0751,25.9777,26.0334,41700.0
2005-10-10 10:30:00,37.43,37.44,37.35,37.35,39400.0,26.0403,26.0473,25.9847,25.9847,39400.0
2005-10-10 11:00:00,37.41,37.54,37.35,37.39,17200.0,26.0264,26.1169,25.9847,26.0125,17200.0
2005-10-10 11:30:00,37.39,37.48,37.35,37.48,21900.0,26.0125,26.0751,25.9847,26.0751,21900.0
2005-10-10 12:00:00,37.49,37.54,37.45,37.53,25100.0,26.0821,26.1169,26.0543,26.1099,25100.0
2005-10-10 12:30:00,37.53,37.64,37.52,37.59,35300.0,26.1099,26.1864,26.103,26.1517,35300.0
2005-10-10 13:00:00,37.59,37.69,37.59,37.68,42200.0,26.1517,26.2212,26.1517,26.2143,42200.0
2005-10-10 13:30:00,37.7,37.7,37.69,37.7,22900.0,26.2282,26.2282,26.2212,26.2282,22900.0
2005-10-10 14:00:00,37.71,37.72,37.68,37.69,39800.0,26.2351,26.2421,26.2143,26.2212,39800.0
2005-10-10 14:30:00,37.69,37.69,37.51,37.51,24200.0,26.2212,26.2212,26.096,26.096,24200.0
2005-10-10 15:00:00,37.51,37.54,37.45,37.46,234800.0,26.096,26.1169,26.0543,26.0612,234800.0
2005-10-10 15:30:00,37.45,37.47,37.39,37.41,43900.0,26.0543,26.0682,26.0125,26.0264,43900.0
2005-10-11 09:30:00,37.55,37.65,37.53,37.57,76500.0,26.1238,26.1934,26.1099,26.1377,76500.0
2005-10-11 10:00:00,37.58,37.63,37.52,37.6,26600.0,26.1447,26.1795,26.103,26.1586,26600.0
2005-10-11 10:30:00,37.6,37.6,37.52,37.54,117900.0,26.1586,26.1586,26.103,26.1169,117900.0
2005-10-11 11:00:00,37.54,37.55,37.52,37.53,21700.0,26.1169,26.1238,26.103,26.1099,21700.0
2005-10-11 11:30:00,37.52,37.54,37.45,37.45,25900.0,26.103,26.1169,26.0543,26.0543,25900.0
2005-10-11 12:00:00,37.45,37.48,37.45,37.46,13700.0,26.0543,26.0751,26.0543,26.0612,13700.0
2005-10-11 12:30:00,37.46,37.46,37.34,37.35,12900.0,26.0612,26.0612,25.9777,25.9847,12900.0
2005-10-11 13:00:00,37.34,37.42,37.24,37.25,22000.0,25.9777,26.0334,25.9082,25.9151,22000.0
2005-10-11 13:30:00,37.25,37.39,37.0,37.24,44800.0,25.9151,26.0125,25.7412,25.9082,44800.0
2005-10-11 14:00:00,37.28,37.31,37.17,37.19,39100.0,25.936,25.9569,25.8595,25.8734,39100.0
2005-10-11 14:30:00,37.19,37.23,37.12,37.17,31600.0,25.8734,25.9012,25.8247,25.8595,31600.0
2005-10-11 15:00:00,37.17,37.2,36.95,36.96,29000.0,25.8595,25.8803,25.7064,25.7134,29000.0
2005-10-11 15:30:00,36.95,36.96,36.74,36.86,106100.0,25.7064,25.7134,25.5603,25.6438,106100.0
2005-10-12 09:30:00,36.9,37.02,36.88,36.99,39800.0,25.6716,25.7551,25.6577,25.7342,39800.0
2005-10-12 10:00:00,36.96,37.0,36.86,36.97,22600.0,25.7134,25.7412,25.6438,25.7203,22600.0
2005-10-12 10:30:00,36.97,37.0,36.79,36.82,29000.0,25.7203,25.7412,25.5951,25.616,29000.0
2005-10-12 11:00:00,36.82,36.9,36.81,36.84,13100.0,25.616,25.6716,25.609,25.6299,13100.0
2005-10-12 11:30:00,36.84,36.84,36.73,36.73,13200.0,25.6299,25.6299,25.5533,25.5533,13200.0
2005-10-12 12:00:00,36.74,36.74,36.6,36.68,25000.0,25.5603,25.5603,25.4629,25.5186,25000.0
2005-10-12 12:30:00,36.69,36.76,36.63,36.63,81600.0,25.5255,25.5742,25.4838,25.4838,81600.0
2005-10-12 13:00:00,36.65,36.65,36.43,36.56,47800.0,25.4977,25.4977,25.3446,25.4351,47800.0
2005-10-12 13:30:00,36.56,36.56,36.5,36.53,43100.0,25.4351,25.4351,25.3933,25.4142,43100.0
2005-10-12 14:00:00,36.53,36.54,36.32,36.35,25100.0,25.4142,25.4212,25.2681,25.289,25100.0
2005-10-12 14:30:00,36.35,36.35,36.09,36.1,54100.0,25.289,25.289,25.1081,25.1151,54100.0
2005-10-12 15:00:00,36.1,36.25,36.01,36.15,161200.0,25.1151,25.2194,25.0524,25.1498,161200.0
2005-10-12 15:30:00,36.14,36.42,36.09,36.36,98900.0,25.1429,25.3377,25.1081,25.2959,98900.0
2005-10-13 09:30:00,36.5,36.9,36.18,36.23,39600.0,25.3933,25.6716,25.1707,25.2055,39600.0
2005-10-13 10:00:00,36.22,36.23,35.79,35.94,55500.0,25.1985,25.2055,24.8994,25.0037,55500.0
2005-10-13 10:30:00,35.91,36.35,35.91,36.34,154500.0,24.9829,25.289,24.9829,25.282,154500.0
2005-10-13 11:00:00,36.31,36.33,36.26,36.31,67900.0,25.2612,25.2751,25.2264,25.2612,67900.0
2005-10-13 11:30:00,36.31,36.47,36.24,36.4,38700.0,25.2612,25.3725,25.2125,25.3238,38700.0
2005-10-13 12:00:00,36.32,36.55,36.31,36.49,30800.0,25.2681,25.4281,25.2612,25.3864,30800.0
2005-10-13 12:30:00,36.49,36.58,36.46,36.57,22100.0,25.3864,25.449,25.3655,25.442,22100.0
2005-10-13 13:00:00,36.51,36.53,36.38,36.39,17000.0,25.4003,25.4142,25.3098,25.3168,17000.0
2005-10-13 13:30:00,36.38,36.5,36.36,36.44,20800.0,25.3098,25.3933,25.2959,25.3516,20800.0
2005-10-13 14:00:00,36.43,36.47,36.43,36.46,23900.0,25.3446,25.3725,25.3446,25.3655,23900.0
2005-10-13 14:30:00,36.46,36.47,36.39,36.45,30300.0,25.3655,25.3725,25.3168,25.3585,30300.0
2005-10-13 15:00:00,36.44,36.46,36.39,36.46,28400.0,25.3516,25.3655,25.3168,25.3655,28400.0
2005-10-13 15:30:00,36.43,36.47,36.26,36.31,67600.0,25.3446,25.3725,25.2264,25.2612,67600.0
2005-10-14 09:30:00,36.3,37.05,36.3,36.85,101800.0,25.2542,25.776,25.2542,25.6368,101800.0
2005-10-14 10:00:00,36.85,36.88,36.66,36.75,26600.0,25.6368,25.6577,25.5046,25.5673,26600.0
2005-10-14 10:30:00,36.76,36.8,36.67,36.75,67500.0,25.5742,25.602,25.5116,25.5673,67500.0
2005-10-14 11:00:00,36.76,36.86,36.71,36.8,24500.0,25.5742,25.6438,25.5394,25.602,24500.0
2005-10-14 11:30:00,36.8,36.8,36.65,36.75,24400.0,25.602,25.602,25.4977,25.5673,24400.0
2005-10-14 12:00:00,36.75,36.75,36.74,36.74,48000.0,25.5673,25.5673,25.5603,25.5603,48000.0
2005-10-14 12:30:00,36.73,36.75,36.63,36.74,24100.0,25.5533,25.5673,25.4838,25.5603,24100.0
2005-10-14 13:00:00,36.74,36.74,36.72,36.73,25900.0,25.5603,25.5603,25.5464,25.5533,25900.0
2005-10-14 13:30:00,36.73,36.74,36.72,36.74,21500.0,25.5533,25.5603,25.5464,25.5603,21500.0
2005-10-14 14:00:00,36.74,36.74,36.71,36.71,14800.0,25.5603,25.5603,25.5394,25.5394,14800.0
2005-10-14 14:30:00,36.72,36.72,36.6,36.63,35900.0,25.5464,25.5464,25.4629,25.4838,35900.0
2005-10-14 15:00:00,36.62,36.7,36.47,36.6,41700.0,25.4768,25.5325,25.3725,25.4629,41700.0
2005-10-14 15:30:00,36.6,36.74,36.36,36.54,80300.0,25.4629,25.5603,25.2959,25.4212,80300.0
2005-10-17 09:30:00,36.7,37.59,36.66,37.07,62100.0,25.5325,26.1517,25.5046,25.7899,62100.0
2005-10-17 10:00:00,37.08,37.24,36.68,36.7,54500.0,25.7968,25.9082,25.5186,25.5325,54500.0
2005-10-17 10:30:00,36.7,36.7,36.35,36.48,38800.0,25.5325,25.5325,25.289,25.3794,38800.0
2005-10-17 11:00:00,36.49,36.76,36.49,36.71,24400.0,25.3864,25.5742,25.3864,25.5394,24400.0
2005-10-17 11:30:00,36.67,36.8,36.59,36.76,15300.0,25.5116,25.602,25.4559,25.5742,15300.0
2005-10-17 12:00:00,36.79,36.81,36.77,36.79,29200.0,25.5951,25.609,25.5812,25.5951,29200.0
2005-10-17 12:30:00,36.81,36.82,36.71,36.79,15100.0,25.609,25.616,25.5394,25.5951,15100.0
2005-10-17 13:00:00,36.81,36.85,36.72,36.81,24300.0,25.609,25.6368,25.5464,25.609,24300.0
2005-10-17 13:30:00,36.82,36.83,36.76,36.83,16400.0,25.616,25.6229,25.5742,25.6229,16400.0
2005-10-17 14:00:00,36.83,36.85,36.74,36.77,19200.0,25.6229,25.6368,25.5603,25.5812,19200.0
2005-10-17 14:30:00,36.75,36.9,36.74,36.81,15200.0,25.5673,25.6716,25.5603,25.609,15200.0
2005-10-17 15:00:00,36.82,36.9,36.64,36.77,46500.0,25.616,25.6716,25.4907,25.5812,46500.0
2005-10-17 15:30:00,36.79,36.9,36.64,36.72,62900.0,25.5951,25.6716,25.4907,25.5464,62900.0
2005-10-18 09:30:00,36.59,36.9,36.56,36.8,97000.0,25.4559,25.6716,25.4351,25.602,97000.0
2005-10-18 10:00:00,36.8,36.87,36.6,36.83,49100.0,25.602,25.6507,25.4629,25.6229,49100.0
2005-10-18 10:30:00,36.83,36.92,36.82,36.92,18400.0,25.6229,25.6855,25.616,25.6855,18400.0
2005-10-18 11:00:00,36.92,36.92,36.88,36.89,15800.0,25.6855,25.6855,25.6577,25.6647,15800.0
2005-10-18 11:30:00,36.89,37.0,36.89,36.98,16100.0,25.6647,25.7412,25.6647,25.7273,16100.0
2005-10-18 12:00:00,36.97,37.0,36.97,36.99,10000.0,25.7203,25.7412,25.7203,25.7342,10000.0
2005-10-18 12:30:00,36.99,36.99,36.95,36.95,19800.0,25.7342,25.7342,25.7064,25.7064,19800.0
2005-10-18 13:00:00,36.96,36.98,36.85,36.85,16800.0,25.7134,25.7273,25.6368,25.6368,16800.0
2005-10-18 13:30:00,36.85,36.95,36.79,36.79,25600.0,25.6368,25.7064,25.5951,25.5951,25600.0
2005-10-18 14:00:00,36.81,36.87,36.79,36.84,37200.0,25.609,25.6507,25.5951,25.6299,37200.0
2005-10-18 14:30:00,36.83,36.97,36.82,36.82,57500.0,25.6229,25.7203,25.616,25.616,57500.0
2005-10-18 15:00:00,36.82,36.96,36.79,36.89,37600.0,25.616,25.7134,25.5951,25.6647,37600.0
2005-10-18 15:30:00,36.87,36.88,36.62,36.76,40000.0,25.6507,25.6577,25.4768,25.5742,40000.0
2005-10-19 09:30:00,36.52,36.83,36.52,36.53,20200.0,25.4072,25.6229,25.4072,25.4142,20200.0
2005-10-19 10:00:00,36.53,36.73,36.43,36.55,26000.0,25.4142,25.5533,25.3446,25.4281,26000.0
2005-10-19 10:30:00,36.62,36.8,36.59,36.77,25700.0,25.4768,25.602,25.4559,25.5812,25700.0
2005-10-19 11:00:00,36.77,36.88,36.77,36.87,25100.0,25.5812,25.6577,25.5812,25.6507,25100.0
2005-10-19 11:30:00,36.87,36.92,36.86,36.92,23100.0,25.6507,25.6855,25.6438,25.6855,23100.0
2005-10-19 12:00:00,36.92,36.92,36.75,36.76,33600.0,25.6855,25.6855,25.5673,25.5742,33600.0
2005-10-19 12:30:00,36.81,36.93,36.76,36.77,22800.0,25.609,25.6925,25.5742,25.5812,22800.0
2005-10-19 13:00:00,36.82,36.87,36.72,36.84,17300.0,25.616,25.6507,25.5464,25.6299,17300.0
2005-10-19 13:30:00,36.84,36.9,36.82,36.84,22100.0,25.6299,25.6716,25.616,25.6299,22100.0
2005-10-19 14:00:00,36.84,36.97,36.75,36.79,22500.0,25.6299,25.7203,25.5673,25.5951,22500.0
2005-10-19 14:30:00,36.79,36.85,36.65,36.79,45800.0,25.5951,25.6368,25.4977,25.5951,45800.0
2005-10-19 15:00:00,36.79,36.88,36.75,36.8,35300.0,25.5951,25.6577,25.5673,25.602,35300.0
2005-10-19 15:30:00,36.8,36.9,36.76,36.85,68900.0,25.602,25.6716,25.5742,25.6368,68900.0
2005-10-20 09:30:00,36.7,36.99,36.7,36.96,123800.0,25.5325,25.7342,25.5325,25.7134,123800.0
2005-10-20 10:00:00,36.97,37.19,36.91,37.12,28100.0,25.7203,25.8734,25.6786,25.8247,28100.0
2005-10-20 10:30:00,37.12,37.12,36.93,36.94,14100.0,25.8247,25.8247,25.6925,25.6994,14100.0
2005-10-20 11:00:00,36.94,37.02,36.82,37.02,41600.0,25.6994,25.7551,25.616,25.7551,41600.0
2005-10-20 11:30:00,37.03,37.05,36.97,37.02,24600.0,25.7621,25.776,25.7203,25.7551,24600.0
2005-10-20 12:00:00,37.03,37.14,37.03,37.09,20900.0,25.7621,25.8386,25.7621,25.8038,20900.0
2005-10-20 12:30:00,37.09,37.1,36.93,36.97,22500.0,25.8038,25.8108,25.6925,25.7203,22500.0
2005-10-20 13:00:00,36.97,36.98,36.9,36.93,29800.0,25.7203,25.7273,25.6716,25.6925,29800.0
2005-10-20 13:30:00,36.93,37.02,36.93,36.95,28300.0,25.6925,25.7551,25.6925,25.7064,28300.0
2005-10-20 14:00:00,36.95,37.08,36.95,37.05,50000.0,25.7064,25.7968,25.7064,25.776,50000.0
2005-10-20 14:30:00,37.05,37.11,36.99,37.04,32500.0,25.776,25.8177,25.7342,25.769,32500.0
2005-10-20 15:00:00,37.05,37.08,36.9,36.9,101800.0,25.776,25.7968,25.6716,25.6716,101800.0
2005-10-20 15:30:00,36.91,36.91,36.6,36.78,104600.0,25.6786,25.6786,25.4629,25.5881,104600.0
2005-10-21 09:30:00,36.84,37.09,36.84,36.88,24500.0,25.6299,25.8038,25.6299,25.6577,24500.0
2005-10-21 10:00:00,36.91,37.01,36.88,36.95,116700.0,25.6786,25.7481,25.6577,25.7064,116700.0
2005-10-21 10:30:00,36.93,37.07,36.92,37.05,23100.0,25.6925,25.7899,25.6855,25.776,23100.0
2005-10-21 11:00:00,37.06,37.1,37.0,37.0,132900.0,25.7829,25.8108,25.7412,25.7412,132900.0
2005-10-21 11:30:00,37.0,37.09,37.0,37.0,30900.0,25.7412,25.8038,25.7412,25.7412,30900.0
2005-10-21 12:00:00,37.0,37.1,36.99,37.05,25200.0,25.7412,25.8108,25.7342,25.776,25200.0
2005-10-21 12:30:00,37.06,37.31,37.01,37.22,26100.0,25.7829,25.9569,25.7481,25.8942,26100.0
2005-10-21 13:00:00,37.27,37.27,37.15,37.23,13900.0,25.929,25.929,25.8455,25.9012,13900.0
2005-10-21 13:30:00,37.23,37.25,37.15,37.24,25300.0,25.9012,25.9151,25.8455,25.9082,25300.0
2005-10-21 14:00:00,37.23,37.25,37.19,37.19,17700.0,25.9012,25.9151,25.8734,25.8734,17700.0
2005-10-21 14:30:00,37.2,37.2,37.13,37.16,19700.0,25.8803,25.8803,25.8316,25.8525,19700.0
2005-10-21 15:00:00,37.16,37.16,37.05,37.12,24800.0,25.8525,25.8525,25.776,25.8247,24800.0
2005-10-21 15:30:00,37.13,37.4,37.12,37.24,95000.0,25.8316,26.0195,25.8247,25.9082,95000.0
2005-10-24 09:30:00,37.18,37.7,37.18,37.62,37800.0,25.8664,26.2282,25.8664,26.1725,37800.0
2005-10-24 10:00:00,37.62,37.7,37.59,37.59,43700.0,26.1725,26.2282,26.1517,26.1517,43700.0
2005-10-24 10:30:00,37.57,37.58,37.43,37.43,30400.0,26.1377,26.1447,26.0403,26.0403,30400.0
2005-10-24 11:00:00,37.43,37.63,37.4,37.57,25500.0,26.0403,26.1795,26.0195,26.1377,25500.0
2005-10-24 11:30:00,37.6,37.62,37.45,37.53,26200.0,26.1586,26.1725,26.0543,26.1099,26200.0
2005-10-24 12:00:00,37.54,37.68,37.52,37.67,31300.0,26.1169,26.2143,26.103,26.2073,31300.0
2005-10-24 12:30:00,37.69,37.7,37.5,37.55,28500.0,26.2212,26.2282,26.089,26.1238,28500.0
2005-10-24 13:00:00,37.57,37.67,37.48,37.5,26900.0,26.1377,26.2073,26.0751,26.089,26900.0
2005-10-24 13:30:00,37.5,37.7,37.5,37.57,21100.0,26.089,26.2282,26.089,26.1377,21100.0
2005-10-24 14:00:00,37.56,37.61,37.5,37.5,25200.0,26.1308,26.1656,26.089,26.089,25200.0
2005-10-24 14:30:00,37.5,37.62,37.5,37.53,32800.0,26.089,26.1725,26.089,26.1099,32800.0
2005-10-24 15:00:00,37.51,37.7,37.51,37.63,48300.0,26.096,26.2282,26.096,26.1795,48300.0
2005-10-24 15:30:00,37.64,37.65,37.53,37.54,61800.0,26.1864,26.1934,26.1099,26.1169,61800.0
2005-10-25 09:30:00,37.55,37.7,37.49,37.49,64000.0,26.1238,26.2282,26.0821,26.0821,64000.0
2005-10-25 10:00:00,37.5,37.6,37.37,37.59,14500.0,26.089,26.1586,25.9986,26.1517,14500.0
2005-10-25 10:30:00,37.57,37.64,37.52,37.6,20900.0,26.1377,26.1864,26.103,26.1586,20900.0
2005-10-25 11:00:00,37.67,37.7,37.5,37.5,19100.0,26.2073,26.2282,26.089,26.089,19100.0
2005-10-25 11:30:00,37.5,37.61,37.49,37.49,18500.0,26.089,26.1656,26.0821,26.0821,18500.0
2005-10-25 12:00:00,37.49,37.53,37.41,37.42,27000.0,26.0821,26.1099,26.0264,26.0334,27000.0
2005-10-25 12:30:00,37.4,37.5,37.39,37.49,67500.0,26.0195,26.089,26.0125,26.0821,67500.0
2005-10-25 13:00:00,37.49,37.6,37.4,37.6,76200.0,26.0821,26.1586,26.0195,26.1586,76200.0
2005-10-25 13:30:00,37.6,37.61,37.45,37.45,27300.0,26.1586,26.1656,26.0543,26.0543,27300.0
2005-10-25 14:00:00,37.45,37.54,37.44,37.5,25600.0,26.0543,26.1169,26.0473,26.089,25600.0
2005-10-25 14:30:00,37.49,37.56,37.48,37.5,21300.0,26.0821,26.1308,26.0751,26.089,21300.0
2005-10-25 15:00:00,37.49,37.55,37.43,37.54,65200.0,26.0821,26.1238,26.0403,26.1169,65200.0
2005-10-25 15:30:00,37.54,37.8,37.48,37.67,58300.0,26.1169,26.2978,26.0751,26.2073,58300.0
2005-10-26 09:30:00,37.8,38.0,37.58,37.7,31300.0,26.2978,26.4369,26.1447,26.2282,31300.0
2005-10-26 10:00:00,37.68,37.7,37.2,37.32,290400.0,26.2143,26.2282,25.8803,25.9638,290400.0
2005-10-26 10:30:00,37.32,37.6,37.32,37.38,59300.0,25.9638,26.1586,25.9638,26.0056,59300.0
2005-10-26 11:00:00,37.37,37.57,37.36,37.57,139100.0,25.9986,26.1377,25.9916,26.1377,139100.0
2005-10-26 11:30:00,37.59,37.7,37.59,37.69,21300.0,26.1517,26.2282,26.1517,26.2212,21300.0
2005-10-26 12:00:00,37.69,37.79,37.68,37.72,21300.0,26.2212,26.2908,26.2143,26.2421,21300.0
2005-10-26 12:30:00,37.72,37.77,37.72,37.73,15400.0,26.2421,26.2769,26.2421,26.2491,15400.0
2005-10-26 13:00:00,37.73,37.75,37.64,37.7,14600.0,26.2491,26.263,26.1864,26.2282,14600.0
2005-10-26 13:30:00,37.69,37.75,37.6,37.66,23900.0,26.2212,26.263,26.1586,26.2004,23900.0
2005-10-26 14:00:00,37.68,37.73,37.67,37.73,35300.0,26.2143,26.2491,26.2073,26.2491,35300.0
2005-10-26 14:30:00,37.74,37.75,37.62,37.71,16700.0,26.256,26.263,26.1725,26.2351,16700.0
2005-10-26 15:00:00,37.67,37.72,37.65,37.65,106800.0,26.2073,26.2421,26.1934,26.1934,106800.0
2005-10-26 15:30:00,37.66,37.72,37.6,37.6,50600.0,26.2004,26.2421,26.1586,26.1586,50600.0
2005-10-27 09:30:00,37.55,37.75,37.55,37.69,259400.0,26.1238,26.263,26.1238,26.2212,259400.0
2005-10-27 10:00:00,37.69,37.7,37.57,37.6,39700.0,26.2212,26.2282,26.1377,26.1586,39700.0
2005-10-27 10:30:00,37.59,37.66,37.57,37.57,179500.0,26.1517,26.2004,26.1377,26.1377,179500.0
2005-10-27 11:00:00,37.56,37.61,37.56,37.61,52100.0,26.1308,26.1656,26.1308,26.1656,52100.0
2005-10-27 11:30:00,37.61,37.65,37.58,37.63,63500.0,26.1656,26.1934,26.1447,26.1795,63500.0
2005-10-27 12:00:00,37.63,37.69,37.61,37.69,46400.0,26.1795,26.2212,26.1656,26.2212,46400.0
2005-10-27 12:30:00,37.69,37.7,37.61,37.62,24400.0,26.2212,26.2282,26.1656,26.1725,24400.0
2005-10-27 13:00:00,37.63,37.66,37.6,37.63,25500.0,26.1795,26.2004,26.1586,26.1795,25500.0
2005-10-27 13:30:00,37.63,37.65,37.52,37.59,29700.0,26.1795,26.1934,26.103,26.1517,29700.0
2005-10-27 14:00:00,37.59,37.62,37.54,37.57,20100.0,26.1517,26.1725,26.1169,26.1377,20100.0
2005-10-27 14:30:00,37.59,37.68,37.57,37.63,67900.0,26.1517,26.2143,26.1377,26.1795,67900.0
2005-10-27 15:00:00,37.64,37.64,37.55,37.59,30300.0,26.1864,26.1864,26.1238,26.1517,30300.0
2005-10-27 15:30:00,37.56,37.66,37.49,37.53,42700.0,26.1308,26.2004,26.0821,26.1099,42700.0
2005-10-28 09:30:00,37.6,37.73,37.43,37.46,51000.0,26.1586,26.2491,26.0403,26.0612,51000.0
2005-10-28 10:00:00,37.46,37.57,37.45,37.56,42000.0,26.0612,26.1377,26.0543,26.1308,42000.0
2005-10-28 10:30:00,37.57,37.7,37.56,37.6,24000.0,26.1377,26.2282,26.1308,26.1586,24000.0
2005-10-28 11:00:00,37.58,37.71,37.57,37.66,14600.0,26.1447,26.2351,26.1377,26.2004,14600.0
2005-10-28 11:30:00,37.66,37.73,37.58,37.68,17500.0,26.2004,26.2491,26.1447,26.2143,17500.0
2005-10-28 12:00:00,37.68,37.75,37.68,37.69,17200.0,26.2143,26.263,26.2143,26.2212,17200.0
2005-10-28 12:30:00,37.71,37.71,37.6,37.65,15000.0,26.2351,26.2351,26.1586,26.1934,15000.0
2005-10-28 13:00:00,37.65,37.65,37.56,37.62,20200.0,26.1934,26.1934,26.1308,26.1725,20200.0
2005-10-28 13:30:00,37.61,37.69,37.51,37.63,16100.0,26.1656,26.2212,26.096,26.1795,16100.0
2005-10-28 14:00:00,37.63,37.72,37.63,37.67,19900.0,26.1795,26.2421,26.1795,26.2073,19900.0
2005-10-28 14:30:00,37.66,37.73,37.56,37.65,34400.0,26.2004,26.2491,26.1308,26.1934,34400.0
2005-10-28 15:00:00,37.65,37.74,37.58,37.72,36400.0,26.1934,26.256,26.1447,26.2421,36400.0
2005-10-28 15:30:00,37.69,37.72,37.52,37.67,30400.0,26.2212,26.2421,26.103,26.2073,30400.0
2005-10-31 09:30:00,37.9,37.93,37.76,37.78,25700.0,26.3673,26.3882,26.2699,26.2838,25700.0
2005-10-31 10:00:00,37.76,37.8,37.72,37.8,40200.0,26.2699,26.2978,26.2421,26.2978,40200.0
2005-10-31 10:30:00,37.82,38.28,37.82,38.25,29800.0,26.3117,26.6317,26.3117,26.6108,29800.0
2005-10-31 11:00:00,38.21,38.28,38.18,38.27,22700.0,26.583,26.6317,26.5621,26.6247,22700.0
2005-10-31 11:30:00,38.28,38.31,38.27,38.3,27400.0,26.6317,26.6526,26.6247,26.6456,27400.0
2005-10-31 12:00:00,38.3,38.33,38.23,38.27,19700.0,26.6456,26.6665,26.5969,26.6247,19700.0
2005-10-31 12:30:00,38.27,38.3,38.27,38.29,17500.0,26.6247,26.6456,26.6247,26.6387,17500.0
2005-10-31 13:00:00,38.3,38.3,37.98,38.09,144100.0,26.6456,26.6456,26.423,26.4995,144100.0
2005-10-31 13:30:00,38.1,38.25,38.1,38.24,25400.0,26.5065,26.6108,26.5065,26.6039,25400.0
2005-10-31 14:00:00,38.24,38.25,38.21,38.23,23000.0,26.6039,26.6108,26.583,26.5969,23000.0
2005-10-31 14:30:00,38.23,38.24,38.2,38.22,36600.0,26.5969,26.6039,26.576,26.59,36600.0
2005-10-31 15:00:00,38.23,38.25,38.11,38.15,63600.0,26.5969,26.6108,26.5134,26.5413,63600.0
2005-10-31 15:30:00,38.17,38.25,38.16,38.2,104200.0,26.5552,26.6108,26.5482,26.576,104200.0
2005-11-01 09:30:00,38.2,38.25,38.15,38.15,20100.0,26.576,26.6108,26.5413,26.5413,20100.0
2005-11-01 10:00:00,38.15,38.22,38.1,38.18,23800.0,26.5413,26.59,26.5065,26.5621,23800.0
2005-11-01 10:30:00,38.19,38.25,38.17,38.25,33800.0,26.5691,26.6108,26.5552,26.6108,33800.0
2005-11-01 11:00:00,38.25,38.25,38.22,38.25,46100.0,26.6108,26.6108,26.59,26.6108,46100.0
2005-11-01 11:30:00,38.25,38.25,38.22,38.24,14200.0,26.6108,26.6108,26.59,26.6039,14200.0
2005-11-01 12:00:00,38.25,38.25,38.24,38.25,28900.0,26.6108,26.6108,26.6039,26.6108,28900.0
2005-11-01 12:30:00,38.25,38.3,38.24,38.3,16100.0,26.6108,26.6456,26.6039,26.6456,16100.0
2005-11-01 13:00:00,38.3,38.57,38.29,38.56,10300.0,26.6456,26.8335,26.6387,26.8265,10300.0
2005-11-01 13:30:00,38.54,38.56,38.49,38.53,11500.0,26.8126,26.8265,26.7778,26.8056,11500.0
2005-11-01 14:00:00,38.53,38.63,38.43,38.61,25400.0,26.8056,26.8752,26.7361,26.8613,25400.0
2005-11-01 14:30:00,38.61,38.65,38.45,38.49,23000.0,26.8613,26.8891,26.75,26.7778,23000.0
2005-11-01 15:00:00,38.48,38.48,38.23,38.4,31000.0,26.7708,26.7708,26.5969,26.7152,31000.0
2005-11-01 15:30:00,38.43,38.48,38.23,38.34,41800.0,26.7361,26.7708,26.5969,26.6734,41800.0
2005-11-02 09:30:00,38.3,38.48,38.3,38.42,25600.0,26.6456,26.7708,26.6456,26.7291,25600.0
2005-11-02 10:00:00,38.45,38.47,38.23,38.3,70000.0,26.75,26.7639,26.5969,26.6456,70000.0
2005-11-02 10:30:00,38.3,38.5,38.26,38.5,45100.0,26.6456,26.7848,26.6178,26.7848,45100.0
2005-11-02 11:00:00,38.48,38.5,38.36,38.45,32200.0,26.7708,26.7848,26.6874,26.75,32200.0
2005-11-02 11:30:00,38.45,38.49,38.36,38.48,26400.0,26.75,26.7778,26.6874,26.7708,26400.0
2005-11-02 12:00:00,38.47,38.55,38.37,38.55,84200.0,26.7639,26.8195,26.6943,26.8195,84200.0
2005-11-02 12:30:00,38.55,38.6,38.37,38.38,43200.0,26.8195,26.8543,26.6943,26.7013,43200.0
2005-11-02 13:00:00,38.37,38.41,38.33,38.38,14100.0,26.6943,26.7221,26.6665,26.7013,14100.0
2005-11-02 13:30:00,38.37,38.37,38.2,38.22,126100.0,26.6943,26.6943,26.576,26.59,126100.0
2005-11-02 14:00:00,38.22,38.33,38.13,38.25,44000.0,26.59,26.6665,26.5273,26.6108,44000.0
2005-11-02 14:30:00,38.19,38.41,38.15,38.4,97800.0,26.5691,26.7221,26.5413,26.7152,97800.0
2005-11-02 15:00:00,38.35,38.39,38.04,38.09,57100.0,26.6804,26.7082,26.4647,26.4995,57100.0
2005-11-02 15:30:00,38.09,38.4,38.05,38.38,142900.0,26.4995,26.7152,26.4717,26.7013,142900.0
2005-11-03 09:30:00,40.0,40.0,39.42,39.6,218300.0,27.8283,27.8283,27.4248,27.55,218300.0
2005-11-03 10:00:00,39.6,40.25,39.59,40.21,330400.0,27.55,28.0022,27.5431,27.9744,330400.0
2005-11-03 10:30:00,40.24,40.3,40.15,40.28,163300.0,27.9953,28.037,27.9327,28.0231,163300.0
2005-11-03 11:00:00,40.28,40.4,40.15,40.2,100500.0,28.0231,28.1066,27.9327,27.9675,100500.0
2005-11-03 11:30:00,40.2,40.27,40.2,40.26,96500.0,27.9675,28.0162,27.9675,28.0092,96500.0
2005-11-03 12:00:00,40.26,40.3,40.24,40.29,51300.0,28.0092,28.037,27.9953,28.0301,51300.0
2005-11-03 12:30:00,40.25,40.5,40.25,40.48,189300.0,28.0022,28.1762,28.0022,28.1623,189300.0
2005-11-03 13:00:00,40.48,40.97,40.45,40.94,98900.0,28.1623,28.5031,28.1414,28.4823,98900.0
2005-11-03 13:30:00,40.94,41.4,40.94,41.25,73700.0,28.4823,28.8023,28.4823,28.6979,73700.0
2005-11-03 14:00:00,41.35,42.0,41.32,42.0,133800.0,28.7675,29.2197,28.7466,29.2197,133800.0
2005-11-03 14:30:00,42.0,42.09,41.61,41.86,228700.0,29.2197,29.2823,28.9484,29.1223,228700.0
2005-11-03 15:00:00,41.85,42.37,41.75,42.26,144700.0,29.1154,29.4771,29.0458,29.4006,144700.0
2005-11-03 15:30:00,42.25,42.6,42.06,42.42,246400.0,29.3937,29.6372,29.2615,29.5119,246400.0
2005-11-04 09:30:00,42.45,42.85,41.44,42.26,180700.0,29.5328,29.8111,28.8301,29.4006,180700.0
2005-11-04 10:00:00,42.3,42.36,41.93,42.01,172100.0,29.4284,29.4702,29.171,29.2267,172100.0
2005-11-04 10:30:00,42.02,42.02,41.54,41.59,70500.0,29.2336,29.2336,28.8997,28.9345,70500.0
2005-11-04 11:00:00,41.59,41.6,41.41,41.57,70400.0,28.9345,28.9414,28.8093,28.9206,70400.0
2005-11-04 11:30:00,41.55,41.65,41.5,41.62,84400.0,28.9067,28.9762,28.8719,28.9554,84400.0
2005-11-04 12:00:00,41.61,41.7,41.6,41.68,29200.0,28.9484,29.011,28.9414,28.9971,29200.0
2005-11-04 12:30:00,41.72,41.95,41.66,41.86,81100.0,29.0249,29.1849,28.9832,29.1223,81100.0
2005-11-04 13:00:00,41.85,41.86,41.7,41.77,42200.0,29.1154,29.1223,29.011,29.0597,42200.0
2005-11-04 13:30:00,41.79,41.81,41.72,41.74,39600.0,29.0736,29.0875,29.0249,29.0388,39600.0
2005-11-04 14:00:00,41.74,41.79,41.65,41.79,41800.0,29.0388,29.0736,28.9762,29.0736,41800.0
2005-11-04 14:30:00,41.78,41.8,41.7,41.8,31000.0,29.0667,29.0806,29.011,29.0806,31000.0
2005-11-04 15:00:00,41.8,41.81,41.75,41.8,126600.0,29.0806,29.0875,29.0458,29.0806,126600.0
2005-11-04 15:30:00,41.79,42.0,41.78,41.86,85800.0,29.0736,29.2197,29.0667,29.1223,85800.0
2005-11-07 09:30:00,41.85,41.91,41.65,41.76,73200.0,29.1154,29.1571,28.9762,29.0528,73200.0
2005-11-07 10:00:00,41.77,42.05,41.77,41.91,41900.0,29.0597,29.2545,29.0597,29.1571,41900.0
2005-11-07 10:30:00,41.91,42.35,41.89,42.25,75400.0,29.1571,29.4632,29.1432,29.3937,75400.0
2005-11-07 11:00:00,42.26,42.44,42.26,42.42,122000.0,29.4006,29.5258,29.4006,29.5119,122000.0
2005-11-07 11:30:00,42.41,42.74,42.4,42.72,59700.0,29.505,29.7346,29.498,29.7206,59700.0
2005-11-07 12:00:00,42.71,42.78,42.57,42.68,28000.0,29.7137,29.7624,29.6163,29.6928,28000.0
2005-11-07 12:30:00,42.67,42.86,42.67,42.75,35800.0,29.6859,29.818,29.6859,29.7415,35800.0
2005-11-07 13:00:00,42.75,42.84,42.75,42.82,27900.0,29.7415,29.8041,29.7415,29.7902,27900.0
2005-11-07 13:30:00,42.83,42.89,42.66,42.72,49400.0,29.7972,29.8389,29.6789,29.7206,49400.0
2005-11-07 14:00:00,42.71,42.76,42.61,42.61,125700.0,29.7137,29.7485,29.6441,29.6441,125700.0
2005-11-07 14:30:00,42.61,42.61,42.33,42.43,81000.0,29.6441,29.6441,29.4493,29.5189,81000.0
2005-11-07 15:00:00,42.39,42.4,42.05,42.18,65800.0,29.4911,29.498,29.2545,29.345,65800.0
2005-11-07 15:30:00,42.18,42.41,42.05,42.22,90600.0,29.345,29.505,29.2545,29.3728,90600.0
2005-11-08 09:30:00,42.35,42.35,41.88,41.93,27900.0,29.4632,29.4632,29.1362,29.171,27900.0
2005-11-08 10:00:00,41.93,42.25,41.93,42.22,28100.0,29.171,29.3937,29.171,29.3728,28100.0
2005-11-08 10:30:00,42.23,42.23,41.98,42.03,24000.0,29.3797,29.3797,29.2058,29.2406,24000.0
2005-11-08 11:00:00,42.07,42.17,42.0,42.09,51700.0,29.2684,29.338,29.2197,29.2823,51700.0
2005-11-08 11:30:00,42.11,42.16,41.98,41.98,10900.0,29.2963,29.331,29.2058,29.2058,10900.0
2005-11-08 12:00:00,41.99,42.15,41.99,42.1,16100.0,29.2128,29.3241,29.2128,29.2893,16100.0
2005-11-08 12:30:00,42.11,42.12,41.94,41.99,11700.0,29.2963,29.3032,29.178,29.2128,11700.0
2005-11-08 13:00:00,41.95,42.04,41.95,42.01,14600.0,29.1849,29.2476,29.1849,29.2267,14600.0
2005-11-08 13:30:00,42.02,42.16,41.99,42.09,10900.0,29.2336,29.331,29.2128,29.2823,10900.0
2005-11-08 14:00:00,42.08,42.27,42.08,42.16,18600.0,29.2754,29.4076,29.2754,29.331,18600.0
2005-11-08 14:30:00,42.15,42.15,41.91,41.92,21700.0,29.3241,29.3241,29.1571,29.1641,21700.0
2005-11-08 15:00:00,41.88,42.03,41.88,41.94,26000.0,29.1362,29.2406,29.1362,29.178,26000.0
2005-11-08 15:30:00,41.94,41.94,41.81,41.86,40600.0,29.178,29.178,29.0875,29.1223,40600.0
2005-11-09 09:30:00,42.09,42.21,41.93,41.94,18700.0,29.2823,29.3658,29.171,29.178,18700.0
2005-11-09 10:00:00,41.95,42.15,41.76,41.96,36700.0,29.1849,29.3241,29.0528,29.1919,36700.0
2005-11-09 10:30:00,41.96,42.09,41.86,41.86,16500.0,29.1919,29.2823,29.1223,29.1223,16500.0
2005-11-09 11:00:00,41.87,42.15,41.86,42.11,11200.0,29.1293,29.3241,29.1223,29.2963,11200.0
2005-11-09 11:30:00,42.1,42.4,42.1,42.33,44100.0,29.2893,29.498,29.2893,29.4493,44100.0
2005-11-09 12:00:00,42.34,42.7,42.33,42.7,18100.0,29.4563,29.7067,29.4493,29.7067,18100.0
2005-11-09 12:30:00,42.7,42.7,42.51,42.54,103300.0,29.7067,29.7067,29.5745,29.5954,103300.0
2005-11-09 13:00:00,42.54,42.66,42.53,42.61,65900.0,29.5954,29.6789,29.5885,29.6441,65900.0
2005-11-09 13:30:00,42.61,42.64,42.55,42.57,17800.0,29.6441,29.665,29.6024,29.6163,17800.0
2005-11-09 14:00:00,42.57,42.6,42.54,42.59,21200.0,29.6163,29.6372,29.5954,29.6302,21200.0
2005-11-09 14:30:00,42.58,42.64,42.56,42.59,61200.0,29.6232,29.665,29.6093,29.6302,61200.0
2005-11-09 15:00:00,42.6,42.77,42.56,42.76,190100.0,29.6372,29.7554,29.6093,29.7485,190100.0
2005-11-09 15:30:00,42.76,42.9,42.62,42.69,91900.0,29.7485,29.8459,29.6511,29.6998,91900.0
2005-11-10 09:30:00,42.8,42.8,42.22,42.22,36800.0,29.7763,29.7763,29.3728,29.3728,36800.0
2005-11-10 10:00:00,42.21,42.28,42.09,42.28,35000.0,29.3658,29.4145,29.2823,29.4145,35000.0
2005-11-10 10:30:00,42.28,42.47,42.28,42.38,37100.0,29.4145,29.5467,29.4145,29.4841,37100.0
2005-11-10 11:00:00,42.36,42.55,42.34,42.55,24600.0,29.4702,29.6024,29.4563,29.6024,24600.0
2005-11-10 11:30:00,42.57,42.66,42.55,42.65,187300.0,29.6163,29.6789,29.6024,29.6719,187300.0
2005-11-10 12:00:00,42.64,42.64,42.6,42.63,13600.0,29.665,29.665,29.6372,29.658,13600.0
2005-11-10 12:30:00,42.63,42.63,42.6,42.61,12700.0,29.658,29.658,29.6372,29.6441,12700.0
2005-11-10 13:00:00,42.6,42.66,42.6,42.6,12600.0,29.6372,29.6789,29.6372,29.6372,12600.0
2005-11-10 13:30:00,42.61,43.02,42.61,42.97,18000.0,29.6441,29.9293,29.6441,29.8946,18000.0
2005-11-10 14:00:00,42.93,42.98,42.74,42.83,37900.0,29.8667,29.9015,29.7346,29.7972,37900.0
2005-11-10 14:30:00,42.82,42.92,42.8,42.88,28100.0,29.7902,29.8598,29.7763,29.832,28100.0
2005-11-10 15:00:00,42.87,42.95,42.84,42.94,35100.0,29.825,29.8807,29.8041,29.8737,35100.0
2005-11-10 15:30:00,42.94,43.01,42.9,42.96,72000.0,29.8737,29.9224,29.8459,29.8876,72000.0
2005-11-11 09:30:00,43.13,43.19,42.73,42.74,8400.0,30.0059,30.0476,29.7276,29.7346,8400.0
2005-11-11 10:00:00,42.71,42.91,42.7,42.74,17300.0,29.7137,29.8528,29.7067,29.7346,17300.0
2005-11-11 10:30:00,42.72,42.78,42.66,42.78,13300.0,29.7206,29.7624,29.6789,29.7624,13300.0
2005-11-11 11:00:00,42.78,42.79,42.68,42.7,7200.0,29.7624,29.7693,29.6928,29.7067,7200.0
2005-11-11 11:30:00,42.7,42.7,42.66,42.67,7200.0,29.7067,29.7067,29.6789,29.6859,7200.0
2005-11-11 12:00:00,42.66,42.69,42.59,42.59,16800.0,29.6789,29.6998,29.6302,29.6302,16800.0
2005-11-11 12:30:00,42.6,42.6,42.54,42.55,12900.0,29.6372,29.6372,29.5954,29.6024,12900.0
2005-11-11 13:00:00,42.55,42.57,42.47,42.53,19300.0,29.6024,29.6163,29.5467,29.5885,19300.0
2005-11-11 13:30:00,42.53,42.55,42.49,42.53,16300.0,29.5885,29.6024,29.5606,29.5885,16300.0
2005-11-11 14:00:00,42.53,42.56,42.49,42.5,34000.0,29.5885,29.6093,29.5606,29.5676,34000.0
2005-11-11 14:30:00,42.5,42.77,42.49,42.55,64400.0,29.5676,29.7554,29.5606,29.6024,64400.0
2005-11-11 15:00:00,42.55,42.59,42.52,42.58,38200.0,29.6024,29.6302,29.5815,29.6232,38200.0
2005-11-11 15:30:00,42.58,42.62,42.57,42.6,76100.0,29.6232,29.6511,29.6163,29.6372,76100.0
2005-11-14 09:30:00,42.79,43.18,42.79,43.05,88000.0,29.7693,30.0407,29.7693,29.9502,88000.0
2005-11-14 10:00:00,43.05,43.09,42.98,42.99,34200.0,29.9502,29.978,29.9015,29.9085,34200.0
2005-11-14 10:30:00,43.0,43.07,42.98,42.98,101900.0,29.9154,29.9641,29.9015,29.9015,101900.0
2005-11-14 11:00:00,42.98,43.03,42.95,42.98,54100.0,29.9015,29.9363,29.8807,29.9015,54100.0
2005-11-14 11:30:00,42.99,42.99,42.96,42.97,38300.0,29.9085,29.9085,29.8876,29.8946,38300.0
2005-11-14 12:00:00,42.97,42.97,42.88,42.93,95300.0,29.8946,29.8946,29.832,29.8667,95300.0
2005-11-14 12:30:00,42.91,42.93,42.82,42.91,69600.0,29.8528,29.8667,29.7902,29.8528,69600.0
2005-11-14 13:00:00,42.91,42.93,42.65,42.66,35600.0,29.8528,29.8667,29.6719,29.6789,35600.0
2005-11-14 13:30:00,42.66,42.95,42.66,42.89,20400.0,29.6789,29.8807,29.6789,29.8389,20400.0
2005-11-14 14:00:00,42.89,42.9,42.88,42.9,19700.0,29.8389,29.8459,29.832,29.8459,19700.0
2005-11-14 14:30:00,42.9,42.9,42.89,42.9,31100.0,29.8459,29.8459,29.8389,29.8459,31100.0
2005-11-14 15:00:00,42.9,42.9,42.75,42.81,137400.0,29.8459,29.8459,29.7415,29.7833,137400.0
2005-11-14 15:30:00,42.82,42.89,42.79,42.79,60500.0,29.7902,29.8389,29.7693,29.7693,60500.0
2005-11-15 09:30:00,42.8,43.15,42.62,43.14,134300.0,29.7763,30.0198,29.6511,30.0128,134300.0
2005-11-15 10:00:00,43.08,43.08,42.82,42.9,75900.0,29.9711,29.9711,29.7902,29.8459,75900.0
2005-11-15 10:30:00,42.87,43.01,42.8,43.01,121300.0,29.825,29.9224,29.7763,29.9224,121300.0
2005-11-15 11:00:00,43.0,43.04,42.92,43.04,73400.0,29.9154,29.9433,29.8598,29.9433,73400.0
2005-11-15 11:30:00,43.04,43.04,42.98,43.01,242700.0,29.9433,29.9433,29.9015,29.9224,242700.0
2005-11-15 12:00:00,43.03,43.13,43.01,43.12,41400.0,29.9363,30.0059,29.9224,29.9989,41400.0
2005-11-15 12:30:00,43.12,43.35,43.1,43.32,19300.0,29.9989,30.1589,29.985,30.1381,19300.0
2005-11-15 13:00:00,43.32,43.33,43.23,43.24,11900.0,30.1381,30.145,30.0754,30.0824,11900.0
2005-11-15 13:30:00,43.24,43.65,43.23,43.44,86200.0,30.0824,30.3676,30.0754,30.2215,86200.0
2005-11-15 14:00:00,43.4,43.43,43.27,43.31,25000.0,30.1937,30.2146,30.1033,30.1311,25000.0
2005-11-15 14:30:00,43.31,43.32,43.13,43.13,11800.0,30.1311,30.1381,30.0059,30.0059,11800.0
2005-11-15 15:00:00,43.13,43.18,43.05,43.05,22400.0,30.0059,30.0407,29.9502,29.9502,22400.0
2005-11-15 15:30:00,43.09,43.26,43.01,43.25,101600.0,29.978,30.0963,29.9224,30.0894,101600.0
2005-11-16 09:30:00,43.4,43.4,43.03,43.03,74300.0,30.1937,30.1937,29.9363,29.9363,74300.0
2005-11-16 10:00:00,43.04,43.25,43.01,43.25,57400.0,29.9433,30.0894,29.9224,30.0894,57400.0
2005-11-16 10:30:00,43.23,43.24,43.13,43.16,41300.0,30.0754,30.0824,30.0059,30.0267,41300.0
2005-11-16 11:00:00,43.17,43.17,42.96,42.97,48500.0,30.0337,30.0337,29.8876,29.8946,48500.0
2005-11-16 11:30:00,42.98,43.02,42.93,42.94,28800.0,29.9015,29.9293,29.8667,29.8737,28800.0
2005-11-16 12:00:00,42.95,42.97,42.93,42.96,30300.0,29.8807,29.8946,29.8667,29.8876,30300.0
2005-11-16 12:30:00,42.94,42.95,42.93,42.93,17000.0,29.8737,29.8807,29.8667,29.8667,17000.0
2005-11-16 13:00:00,42.93,42.94,42.9,42.94,11800.0,29.8667,29.8737,29.8459,29.8737,11800.0
2005-11-16 13:30:00,42.94,42.95,42.92,42.92,21100.0,29.8737,29.8807,29.8598,29.8598,21100.0
2005-11-16 14:00:00,42.93,42.94,42.9,42.91,21500.0,29.8667,29.8737,29.8459,29.8528,21500.0
2005-11-16 14:30:00,42.91,43.01,42.88,42.94,32500.0,29.8528,29.9224,29.832,29.8737,32500.0
2005-11-16 15:00:00,42.96,42.96,42.9,42.9,53800.0,29.8876,29.8876,29.8459,29.8459,53800.0
2005-11-16 15:30:00,42.9,42.99,42.85,42.89,101200.0,29.8459,29.9085,29.8111,29.8389,101200.0
2005-11-17 09:30:00,42.83,43.07,42.7,42.89,21100.0,29.7972,29.9641,29.7067,29.8389,21100.0
2005-11-17 10:00:00,42.88,42.96,42.81,42.93,20200.0,29.832,29.8876,29.7833,29.8667,20200.0
2005-11-17 10:30:00,42.92,42.92,42.77,42.79,16100.0,29.8598,29.8598,29.7554,29.7693,16100.0
2005-11-17 11:00:00,42.79,42.99,42.77,42.97,13600.0,29.7693,29.9085,29.7554,29.8946,13600.0
2005-11-17 11:30:00,42.98,43.09,42.94,42.99,35100.0,29.9015,29.978,29.8737,29.9085,35100.0
2005-11-17 12:00:00,43.0,43.0,42.97,43.0,17200.0,29.9154,29.9154,29.8946,29.9154,17200.0
2005-11-17 12:30:00,42.99,43.04,42.99,43.03,11200.0,29.9085,29.9433,29.9085,29.9363,11200.0
2005-11-17 13:00:00,43.05,43.06,42.98,43.06,9100.0,29.9502,29.9572,29.9015,29.9572,9100.0
2005-11-17 13:30:00,43.06,43.2,43.06,43.15,16800.0,29.9572,30.0546,29.9572,30.0198,16800.0
2005-11-17 14:00:00,43.16,43.47,43.15,43.47,21400.0,30.0267,30.2424,30.0198,30.2424,21400.0
2005-11-17 14:30:00,43.49,43.49,43.38,43.48,21500.0,30.2563,30.2563,30.1798,30.2494,21500.0
2005-11-17 15:00:00,43.49,43.55,43.35,43.43,70000.0,30.2563,30.2981,30.1589,30.2146,70000.0
2005-11-17 15:30:00,43.41,43.63,43.4,43.53,54000.0,30.2007,30.3537,30.1937,30.2842,54000.0
2005-11-18 09:30:00,43.81,43.85,43.7,43.7,23800.0,30.479,30.5068,30.4024,30.4024,23800.0
2005-11-18 10:00:00,43.65,43.76,43.62,43.7,34500.0,30.3676,30.4442,30.3468,30.4024,34500.0
2005-11-18 10:30:00,43.7,43.85,43.61,43.65,24300.0,30.4024,30.5068,30.3398,30.3676,24300.0
2005-11-18 11:00:00,43.66,43.75,43.63,43.75,15600.0,30.3746,30.4372,30.3537,30.4372,15600.0
2005-11-18 11:30:00,43.74,43.74,43.7,43.71,21600.0,30.4303,30.4303,30.4024,30.4094,21600.0
2005-11-18 12:00:00,43.71,43.72,43.66,43.68,12400.0,30.4094,30.4163,30.3746,30.3885,12400.0
2005-11-18 12:30:00,43.68,43.69,43.6,43.6,10400.0,30.3885,30.3955,30.3329,30.3329,10400.0
2005-11-18 13:00:00,43.61,43.65,43.6,43.61,9300.0,30.3398,30.3676,30.3329,30.3398,9300.0
2005-11-18 13:30:00,43.62,43.78,43.61,43.78,12700.0,30.3468,30.4581,30.3398,30.4581,12700.0
2005-11-18 14:00:00,43.78,43.79,43.69,43.69,13600.0,30.4581,30.465,30.3955,30.3955,13600.0
2005-11-18 14:30:00,43.69,43.85,43.69,43.8,16500.0,30.3955,30.5068,30.3955,30.472,16500.0
2005-11-18 15:00:00,43.8,43.8,43.61,43.61,46900.0,30.472,30.472,30.3398,30.3398,46900.0
2005-11-18 15:30:00,43.61,43.87,43.6,43.79,37600.0,30.3398,30.5207,30.3329,30.465,37600.0
2005-11-21 09:30:00,44.01,44.01,43.52,43.52,23100.0,30.6181,30.6181,30.2772,30.2772,23100.0
2005-11-21 10:00:00,43.51,43.56,43.28,43.33,22400.0,30.2702,30.305,30.1102,30.145,22400.0
2005-11-21 10:30:00,43.39,43.6,43.39,43.55,14800.0,30.1868,30.3329,30.1868,30.2981,14800.0
2005-11-21 11:00:00,43.55,43.62,43.55,43.59,41500.0,30.2981,30.3468,30.2981,30.3259,41500.0
2005-11-21 11:30:00,43.59,43.61,43.51,43.52,22500.0,30.3259,30.3398,30.2702,30.2772,22500.0
2005-11-21 12:00:00,43.51,43.53,43.5,43.5,17700.0,30.2702,30.2842,30.2633,30.2633,17700.0
2005-11-21 12:30:00,43.51,43.53,43.5,43.51,9500.0,30.2702,30.2842,30.2633,30.2702,9500.0
2005-11-21 13:00:00,43.51,43.53,43.5,43.51,22400.0,30.2702,30.2842,30.2633,30.2702,22400.0
2005-11-21 13:30:00,43.5,43.59,43.49,43.53,10000.0,30.2633,30.3259,30.2563,30.2842,10000.0
2005-11-21 14:00:00,43.53,43.59,43.49,43.51,13400.0,30.2842,30.3259,30.2563,30.2702,13400.0
2005-11-21 14:30:00,43.51,43.55,43.44,43.5,74900.0,30.2702,30.2981,30.2215,30.2633,74900.0
2005-11-21 15:00:00,43.5,43.56,43.49,43.53,13100.0,30.2633,30.305,30.2563,30.2842,13100.0
2005-11-21 15:30:00,43.53,43.75,43.52,43.66,87500.0,30.2842,30.4372,30.2772,30.3746,87500.0
2005-11-22 09:30:00,43.6,43.6,43.4,43.45,10500.0,30.3329,30.3329,30.1937,30.2285,10500.0
2005-11-22 10:00:00,43.47,43.5,43.46,43.5,15600.0,30.2424,30.2633,30.2355,30.2633,15600.0
2005-11-22 10:30:00,43.5,43.52,43.43,43.51,12800.0,30.2633,30.2772,30.2146,30.2702,12800.0
2005-11-22 11:00:00,43.5,43.54,43.46,43.52,12100.0,30.2633,30.2911,30.2355,30.2772,12100.0
2005-11-22 11:30:00,43.52,43.56,43.45,43.5,139900.0,30.2772,30.305,30.2285,30.2633,139900.0
2005-11-22 12:00:00,43.53,43.55,43.47,43.5,13200.0,30.2842,30.2981,30.2424,30.2633,13200.0
2005-11-22 12:30:00,43.49,43.5,43.4,43.49,15500.0,30.2563,30.2633,30.1937,30.2563,15500.0
2005-11-22 13:00:00,43.49,43.5,43.36,43.36,16100.0,30.2563,30.2633,30.1659,30.1659,16100.0
2005-11-22 13:30:00,43.36,43.37,43.31,43.31,22900.0,30.1659,30.1728,30.1311,30.1311,22900.0
2005-11-22 14:00:00,43.3,43.55,43.25,43.55,31400.0,30.1241,30.2981,30.0894,30.2981,31400.0
2005-11-22 14:30:00,43.55,43.91,43.53,43.89,56800.0,30.2981,30.5485,30.2842,30.5346,56800.0
2005-11-22 15:00:00,43.89,44.05,43.84,43.85,136700.0,30.5346,30.6459,30.4998,30.5068,136700.0
2005-11-22 15:30:00,43.86,44.0,43.84,43.89,61500.0,30.5137,30.6111,30.4998,30.5346,61500.0
2005-11-23 09:30:00,43.7,43.97,43.7,43.8,30400.0,30.4574,30.6456,30.4574,30.5271,30400.0
2005-11-23 10:00:00,43.85,43.92,43.8,43.9,28700.0,30.5619,30.6107,30.5271,30.5968,28700.0
2005-11-23 10:30:00,43.9,44.04,43.76,43.77,23100.0,30.5968,30.6944,30.4992,30.5062,23100.0
2005-11-23 11:00:00,43.77,43.79,43.69,43.79,14400.0,30.5062,30.5201,30.4504,30.5201,14400.0
2005-11-23 11:30:00,43.8,43.94,43.79,43.94,14600.0,30.5271,30.6247,30.5201,30.6247,14600.0
2005-11-23 12:00:00,43.94,43.95,43.84,43.85,12500.0,30.6247,30.6316,30.555,30.5619,12500.0
2005-11-23 12:30:00,43.85,43.98,43.84,43.98,21200.0,30.5619,30.6525,30.555,30.6525,21200.0
2005-11-23 13:00:00,43.98,44.13,43.91,44.12,24600.0,30.6525,30.7571,30.6038,30.7501,24600.0
2005-11-23 13:30:00,44.12,44.39,44.11,44.39,29600.0,30.7501,30.9383,30.7432,30.9383,29600.0
2005-11-23 14:00:00,44.4,44.41,44.25,44.37,54200.0,30.9453,30.9522,30.8407,30.9244,54200.0
2005-11-23 14:30:00,44.38,44.42,44.37,44.4,16000.0,30.9313,30.9592,30.9244,30.9453,16000.0
2005-11-23 15:00:00,44.39,44.41,44.27,44.28,45200.0,30.9383,30.9522,30.8547,30.8616,45200.0
2005-11-23 15:30:00,44.28,44.28,44.17,44.2,20800.0,30.8616,30.8616,30.785,30.8059,20800.0
2005-11-25 09:30:00,44.15,44.29,44.15,44.2,13200.0,30.771,30.8686,30.771,30.8059,13200.0
2005-11-25 10:00:00,44.21,44.21,43.88,43.89,13600.0,30.8128,30.8128,30.5828,30.5898,13600.0
2005-11-25 10:30:00,43.89,43.96,43.82,43.84,11400.0,30.5898,30.6386,30.541,30.555,11400.0
2005-11-25 11:00:00,43.85,44.0,43.84,43.99,14800.0,30.5619,30.6665,30.555,30.6595,14800.0
2005-11-25 11:30:00,43.99,44.03,43.98,44.02,14600.0,30.6595,30.6874,30.6525,30.6804,14600.0
2005-11-25 12:00:00,44.03,44.04,44.02,44.02,7600.0,30.6874,30.6944,30.6804,30.6804,7600.0
2005-11-25 12:30:00,44.02,44.04,43.97,43.97,12000.0,30.6804,30.6944,30.6456,30.6456,12000.0
2005-11-25 13:00:00,43.97,43.97,43.97,43.97,1500.0,30.6456,30.6456,30.6456,30.6456,1500.0
2005-11-25 13:30:00,43.97,43.97,43.97,43.97,0.0,30.6456,30.6456,30.6456,30.6456,0.0
2005-11-25 14:00:00,43.97,43.97,43.97,43.97,0.0,30.6456,30.6456,30.6456,30.6456,0.0
2005-11-25 14:30:00,43.97,43.97,43.97,43.97,0.0,30.6456,30.6456,30.6456,30.6456,0.0
2005-11-25 15:00:00,43.97,43.97,43.97,43.97,0.0,30.6456,30.6456,30.6456,30.6456,0.0
2005-11-25 15:30:00,43.97,43.97,43.97,43.97,0.0,30.6456,30.6456,30.6456,30.6456,0.0
2005-11-28 09:30:00,44.02,44.1,44.0,44.0,16800.0,30.6804,30.7362,30.6665,30.6665,16800.0
2005-11-28 10:00:00,43.99,43.99,43.91,43.93,33100.0,30.6595,30.6595,30.6038,30.6177,33100.0
2005-11-28 10:30:00,43.93,44.09,43.93,44.04,35200.0,30.6177,30.7292,30.6177,30.6944,35200.0
2005-11-28 11:00:00,44.05,44.05,44.02,44.03,20300.0,30.7013,30.7013,30.6804,30.6874,20300.0
2005-11-28 11:30:00,44.02,44.09,43.97,44.04,19700.0,30.6804,30.7292,30.6456,30.6944,19700.0
2005-11-28 12:00:00,44.05,44.06,44.02,44.03,16900.0,30.7013,30.7083,30.6804,30.6874,16900.0
2005-11-28 12:30:00,44.03,44.03,43.87,43.87,9900.0,30.6874,30.6874,30.5759,30.5759,9900.0
2005-11-28 13:00:00,43.89,43.94,43.86,43.9,16000.0,30.5898,30.6247,30.5689,30.5968,16000.0
2005-11-28 13:30:00,43.89,44.08,43.89,44.06,14100.0,30.5898,30.7222,30.5898,30.7083,14100.0
2005-11-28 14:00:00,44.05,44.05,43.95,43.99,11900.0,30.7013,30.7013,30.6316,30.6595,11900.0
2005-11-28 14:30:00,43.99,44.04,43.96,44.02,15000.0,30.6595,30.6944,30.6386,30.6804,15000.0
2005-11-28 15:00:00,44.01,44.02,43.93,43.97,24400.0,30.6735,30.6804,30.6177,30.6456,24400.0
2005-11-28 15:30:00,43.97,44.11,43.96,44.04,48100.0,30.6456,30.7432,30.6386,30.6944,48100.0
2005-11-29 09:30:00,44.28,44.32,44.21,44.23,16000.0,30.8616,30.8895,30.8128,30.8268,16000.0
2005-11-29 10:00:00,44.23,44.36,44.1,44.13,24800.0,30.8268,30.9174,30.7362,30.7571,24800.0
2005-11-29 10:30:00,44.15,44.24,44.1,44.15,29200.0,30.771,30.8338,30.7362,30.771,29200.0
2005-11-29 11:00:00,44.14,44.49,44.14,44.44,81200.0,30.7641,31.008,30.7641,30.9732,81200.0
2005-11-29 11:30:00,44.44,44.45,44.39,44.45,20700.0,30.9732,30.9801,30.9383,30.9801,20700.0
2005-11-29 12:00:00,44.45,44.45,44.39,44.4,19800.0,30.9801,30.9801,30.9383,30.9453,19800.0
2005-11-29 12:30:00,44.4,44.41,44.29,44.29,25700.0,30.9453,30.9522,30.8686,30.8686,25700.0
2005-11-29 13:00:00,44.29,44.3,44.18,44.19,19600.0,30.8686,30.8756,30.7919,30.7989,19600.0
2005-11-29 13:30:00,44.19,44.36,44.17,44.35,40300.0,30.7989,30.9174,30.785,30.9104,40300.0
2005-11-29 14:00:00,44.36,44.47,44.36,44.43,18700.0,30.9174,30.9941,30.9174,30.9662,18700.0
2005-11-29 14:30:00,44.43,44.68,44.43,44.65,41600.0,30.9662,31.1404,30.9662,31.1195,41600.0
2005-11-29 15:00:00,44.65,44.65,44.42,44.47,36300.0,31.1195,31.1195,30.9592,30.9941,36300.0
2005-11-29 15:30:00,44.47,44.64,44.42,44.48,62000.0,30.9941,31.1125,30.9592,31.001,62000.0
2005-11-30 09:30:00,44.55,44.58,44.4,44.48,14100.0,31.0498,31.0707,30.9453,31.001,14100.0
2005-11-30 10:00:00,44.49,44.5,44.45,44.45,16800.0,31.008,31.015,30.9801,30.9801,16800.0
2005-11-30 10:30:00,44.45,44.55,44.43,44.55,18900.0,30.9801,31.0498,30.9662,31.0498,18900.0
2005-11-30 11:00:00,44.55,44.57,44.45,44.49,24000.0,31.0498,31.0638,30.9801,31.008,24000.0
2005-11-30 11:30:00,44.48,44.55,44.41,44.44,15400.0,31.001,31.0498,30.9522,30.9732,15400.0
2005-11-30 12:00:00,44.44,44.47,44.41,44.44,59500.0,30.9732,30.9941,30.9522,30.9732,59500.0
2005-11-30 12:30:00,44.44,44.47,44.4,44.45,62100.0,30.9732,30.9941,30.9453,30.9801,62100.0
2005-11-30 13:00:00,44.44,44.45,44.36,44.36,8200.0,30.9732,30.9801,30.9174,30.9174,8200.0
2005-11-30 13:30:00,44.36,44.41,44.29,44.39,15700.0,30.9174,30.9522,30.8686,30.9383,15700.0
2005-11-30 14:00:00,44.38,44.39,44.22,44.26,14600.0,30.9313,30.9383,30.8198,30.8477,14600.0
2005-11-30 14:30:00,44.26,44.26,44.13,44.2,13700.0,30.8477,30.8477,30.7571,30.8059,13700.0
2005-11-30 15:00:00,44.19,44.2,43.94,44.17,36500.0,30.7989,30.8059,30.6247,30.785,36500.0
2005-11-30 15:30:00,44.17,44.28,44.11,44.12,35900.0,30.785,30.8616,30.7432,30.7501,35900.0
2005-12-01 09:30:00,44.44,44.44,43.64,44.39,30400.0,30.9732,30.9732,30.4156,30.9383,30400.0
2005-12-01 10:00:00,44.4,44.42,44.31,44.32,37300.0,30.9453,30.9592,30.8825,30.8895,37300.0
2005-12-01 10:30:00,44.34,44.49,44.33,44.41,40900.0,30.9035,31.008,30.8965,30.9522,40900.0
2005-12-01 11:00:00,44.42,44.52,44.41,44.45,28400.0,30.9592,31.0289,30.9522,30.9801,28400.0
2005-12-01 11:30:00,44.45,44.47,44.36,44.36,19100.0,30.9801,30.9941,30.9174,30.9174,19100.0
2005-12-01 12:00:00,44.36,44.4,44.33,44.33,20800.0,30.9174,30.9453,30.8965,30.8965,20800.0
2005-12-01 12:30:00,44.34,44.37,44.26,44.27,76800.0,30.9035,30.9244,30.8477,30.8547,76800.0
2005-12-01 13:00:00,44.26,44.27,44.02,44.04,44200.0,30.8477,30.8547,30.6804,30.6944,44200.0
2005-12-01 13:30:00,44.04,44.04,43.78,43.85,32600.0,30.6944,30.6944,30.5132,30.5619,32600.0
2005-12-01 14:00:00,43.86,44.14,43.86,44.09,37500.0,30.5689,30.7641,30.5689,30.7292,37500.0
2005-12-01 14:30:00,44.09,44.12,44.06,44.07,43400.0,30.7292,30.7501,30.7083,30.7153,43400.0
2005-12-01 15:00:00,44.06,44.09,43.99,44.0,47000.0,30.7083,30.7292,30.6595,30.6665,47000.0
2005-12-01 15:30:00,44.0,44.07,43.99,44.07,43300.0,30.6665,30.7153,30.6595,30.7153,43300.0
2005-12-02 09:30:00,44.2,44.3,44.03,44.03,33000.0,30.8059,30.8756,30.6874,30.6874,33000.0
2005-12-02 10:00:00,44.01,44.14,43.94,43.94,15500.0,30.6735,30.7641,30.6247,30.6247,15500.0
2005-12-02 10:30:00,43.93,44.07,43.93,44.01,10300.0,30.6177,30.7153,30.6177,30.6735,10300.0
2005-12-02 11:00:00,44.0,44.11,44.0,44.11,11900.0,30.6665,30.7432,30.6665,30.7432,11900.0
2005-12-02 11:30:00,44.11,44.14,44.09,44.14,4700.0,30.7432,30.7641,30.7292,30.7641,4700.0
2005-12-02 12:00:00,44.14,44.15,43.93,44.12,26600.0,30.7641,30.771,30.6177,30.7501,26600.0
2005-12-02 12:30:00,44.12,44.12,43.95,43.96,17400.0,30.7501,30.7501,30.6316,30.6386,17400.0
2005-12-02 13:00:00,43.96,44.0,43.79,43.8,24600.0,30.6386,30.6665,30.5201,30.5271,24600.0
2005-12-02 13:30:00,43.8,43.8,43.55,43.6,40000.0,30.5271,30.5271,30.3529,30.3877,40000.0
2005-12-02 14:00:00,43.6,43.78,43.59,43.78,32300.0,30.3877,30.5132,30.3807,30.5132,32300.0
2005-12-02 14:30:00,43.77,43.93,43.74,43.93,17400.0,30.5062,30.6177,30.4853,30.6177,17400.0
2005-12-02 15:00:00,43.91,43.95,43.83,43.95,26100.0,30.6038,30.6316,30.548,30.6316,26100.0
2005-12-02 15:30:00,43.95,44.12,43.95,44.06,29300.0,30.6316,30.7501,30.6316,30.7083,29300.0
2005-12-05 09:30:00,43.89,44.12,43.59,43.6,19100.0,30.5898,30.7501,30.3807,30.3877,19100.0
2005-12-05 10:00:00,43.6,43.6,43.29,43.44,80400.0,30.3877,30.3877,30.1716,30.2762,80400.0
2005-12-05 10:30:00,43.44,43.61,43.44,43.49,51000.0,30.2762,30.3947,30.2762,30.311,51000.0
2005-12-05 11:00:00,43.48,43.59,43.47,43.56,12800.0,30.3041,30.3807,30.2971,30.3598,12800.0
2005-12-05 11:30:00,43.56,43.57,43.29,43.29,42500.0,30.3598,30.3668,30.1716,30.1716,42500.0
2005-12-05 12:00:00,43.29,43.35,43.12,43.32,35000.0,30.1716,30.2135,30.0532,30.1925,35000.0
2005-12-05 12:30:00,43.33,43.47,43.33,43.43,24300.0,30.1995,30.2971,30.1995,30.2692,24300.0
2005-12-05 13:00:00,43.43,43.47,43.41,43.42,19400.0,30.2692,30.2971,30.2553,30.2622,19400.0
2005-12-05 13:30:00,43.41,43.42,43.28,43.42,39700.0,30.2553,30.2622,30.1647,30.2622,39700.0
2005-12-05 14:00:00,43.41,43.55,43.41,43.5,24800.0,30.2553,30.3529,30.2553,30.318,24800.0
2005-12-05 14:30:00,43.5,43.54,43.43,43.44,54700.0,30.318,30.3459,30.2692,30.2762,54700.0
2005-12-05 15:00:00,43.44,43.55,43.34,43.4,44900.0,30.2762,30.3529,30.2065,30.2483,44900.0
2005-12-05 15:30:00,43.4,43.56,43.36,43.49,85800.0,30.2483,30.3598,30.2204,30.311,85800.0
2005-12-06 09:30:00,43.35,43.86,43.32,43.7,23100.0,30.2135,30.5689,30.1925,30.4574,23100.0
2005-12-06 10:00:00,43.69,43.7,43.55,43.69,173300.0,30.4504,30.4574,30.3529,30.4504,173300.0
2005-12-06 10:30:00,43.67,43.7,43.61,43.67,11000.0,30.4365,30.4574,30.3947,30.4365,11000.0
2005-12-06 11:00:00,43.63,43.7,43.6,43.64,10300.0,30.4086,30.4574,30.3877,30.4156,10300.0
2005-12-06 11:30:00,43.64,43.65,43.59,43.62,8400.0,30.4156,30.4225,30.3807,30.4016,8400.0
2005-12-06 12:00:00,43.63,43.7,43.63,43.69,20300.0,30.4086,30.4574,30.4086,30.4504,20300.0
2005-12-06 12:30:00,43.7,43.7,43.68,43.69,14900.0,30.4574,30.4574,30.4435,30.4504,14900.0
2005-12-06 13:00:00,43.69,43.69,43.57,43.62,16100.0,30.4504,30.4504,30.3668,30.4016,16100.0
2005-12-06 13:30:00,43.63,43.7,43.63,43.68,12600.0,30.4086,30.4574,30.4086,30.4435,12600.0
2005-12-06 14:00:00,43.7,43.72,43.63,43.67,19200.0,30.4574,30.4713,30.4086,30.4365,19200.0
2005-12-06 14:30:00,43.66,43.74,43.61,43.73,29200.0,30.4295,30.4853,30.3947,30.4783,29200.0
2005-12-06 15:00:00,43.74,43.82,43.58,43.58,27600.0,30.4853,30.541,30.3738,30.3738,27600.0
2005-12-06 15:30:00,43.59,43.6,43.42,43.47,56700.0,30.3807,30.3877,30.2622,30.2971,56700.0
2005-12-07 09:30:00,43.55,43.73,42.92,43.7,25800.0,30.3529,30.4783,29.9138,30.4574,25800.0
2005-12-07 10:00:00,43.66,43.72,43.55,43.72,31800.0,30.4295,30.4713,30.3529,30.4713,31800.0
2005-12-07 10:30:00,43.71,43.74,43.62,43.69,56900.0,30.4644,30.4853,30.4016,30.4504,56900.0
2005-12-07 11:00:00,43.65,43.7,43.58,43.64,58400.0,30.4225,30.4574,30.3738,30.4156,58400.0
2005-12-07 11:30:00,43.63,43.7,43.63,43.69,28800.0,30.4086,30.4574,30.4086,30.4504,28800.0
2005-12-07 12:00:00,43.67,43.67,43.53,43.63,24400.0,30.4365,30.4365,30.3389,30.4086,24400.0
2005-12-07 12:30:00,43.63,43.71,43.55,43.67,21300.0,30.4086,30.4644,30.3529,30.4365,21300.0
2005-12-07 13:00:00,43.69,43.7,43.62,43.67,17000.0,30.4504,30.4574,30.4016,30.4365,17000.0
2005-12-07 13:30:00,43.63,43.7,43.53,43.6,26800.0,30.4086,30.4574,30.3389,30.3877,26800.0
2005-12-07 14:00:00,43.61,43.7,43.61,43.61,30900.0,30.3947,30.4574,30.3947,30.3947,30900.0
2005-12-07 14:30:00,43.61,43.7,43.59,43.63,27500.0,30.3947,30.4574,30.3807,30.4086,27500.0
2005-12-07 15:00:00,43.64,43.7,43.57,43.67,48600.0,30.4156,30.4574,30.3668,30.4365,48600.0
2005-12-07 15:30:00,43.67,43.75,43.62,43.72,102300.0,30.4365,30.4922,30.4016,30.4713,102300.0
2005-12-08 09:30:00,43.74,44.08,43.5,43.78,63000.0,30.4853,30.7222,30.318,30.5132,63000.0
2005-12-08 10:00:00,43.78,43.91,43.74,43.83,28300.0,30.5132,30.6038,30.4853,30.548,28300.0
2005-12-08 10:30:00,43.84,43.9,43.67,43.9,38700.0,30.555,30.5968,30.4365,30.5968,38700.0
2005-12-08 11:00:00,43.9,43.98,43.79,43.91,34200.0,30.5968,30.6525,30.5201,30.6038,34200.0
2005-12-08 11:30:00,43.93,43.95,43.85,43.86,23400.0,30.6177,30.6316,30.5619,30.5689,23400.0
2005-12-08 12:00:00,43.85,43.9,43.84,43.9,16100.0,30.5619,30.5968,30.555,30.5968,16100.0
2005-12-08 12:30:00,43.89,43.9,43.82,43.87,7400.0,30.5898,30.5968,30.541,30.5759,7400.0
2005-12-08 13:00:00,43.87,43.88,43.76,43.76,14200.0,30.5759,30.5828,30.4992,30.4992,14200.0
2005-12-08 13:30:00,43.81,43.9,43.81,43.89,10100.0,30.5341,30.5968,30.5341,30.5898,10100.0
2005-12-08 14:00:00,43.89,43.89,43.75,43.76,25500.0,30.5898,30.5898,30.4922,30.4992,25500.0
2005-12-08 14:30:00,43.76,43.76,43.56,43.56,39200.0,30.4992,30.4992,30.3598,30.3598,39200.0
2005-12-08 15:00:00,43.57,43.61,43.41,43.5,35900.0,30.3668,30.3947,30.2553,30.318,35900.0
2005-12-08 15:30:00,43.49,43.54,43.41,43.5,29000.0,30.311,30.3459,30.2553,30.318,29000.0
2005-12-09 09:30:00,43.5,43.58,43.45,43.49,13700.0,30.318,30.3738,30.2832,30.311,13700.0
2005-12-09 10:00:00,43.51,43.54,43.45,43.54,10100.0,30.325,30.3459,30.2832,30.3459,10100.0
2005-12-09 10:30:00,43.54,43.54,43.45,43.5,11000.0,30.3459,30.3459,30.2832,30.318,11000.0
2005-12-09 11:00:00,43.48,43.49,43.35,43.37,10000.0,30.3041,30.311,30.2135,30.2274,10000.0
2005-12-09 11:30:00,43.37,43.43,43.36,43.41,14600.0,30.2274,30.2692,30.2204,30.2553,14600.0
2005-12-09 12:00:00,43.41,43.46,43.33,43.34,15000.0,30.2553,30.2901,30.1995,30.2065,15000.0
2005-12-09 12:30:00,43.34,43.39,43.34,43.36,13000.0,30.2065,30.2413,30.2065,30.2204,13000.0
2005-12-09 13:00:00,43.35,43.4,43.35,43.39,22900.0,30.2135,30.2483,30.2135,30.2413,22900.0
2005-12-09 13:30:00,43.38,43.4,43.38,43.38,17700.0,30.2344,30.2483,30.2344,30.2344,17700.0
2005-12-09 14:00:00,43.39,43.49,43.38,43.43,22300.0,30.2413,30.311,30.2344,30.2692,22300.0
2005-12-09 14:30:00,43.42,43.6,43.42,43.52,20000.0,30.2622,30.3877,30.2622,30.3319,20000.0
2005-12-09 15:00:00,43.52,43.55,43.5,43.52,16900.0,30.3319,30.3529,30.318,30.3319,16900.0
2005-12-09 15:30:00,43.52,43.6,43.47,43.48,31600.0,30.3319,30.3877,30.2971,30.3041,31600.0
2005-12-12 09:30:00,43.51,43.84,43.41,43.64,67900.0,30.325,30.555,30.2553,30.4156,67900.0
2005-12-12 10:00:00,43.64,43.69,43.57,43.66,11600.0,30.4156,30.4504,30.3668,30.4295,11600.0
2005-12-12 10:30:00,43.66,43.68,43.55,43.55,20900.0,30.4295,30.4435,30.3529,30.3529,20900.0
2005-12-12 11:00:00,43.56,43.67,43.55,43.65,7900.0,30.3598,30.4365,30.3529,30.4225,7900.0
2005-12-12 11:30:00,43.63,43.69,43.58,43.64,6700.0,30.4086,30.4504,30.3738,30.4156,6700.0
2005-12-12 12:00:00,43.66,43.66,43.65,43.65,6500.0,30.4295,30.4295,30.4225,30.4225,6500.0
2005-12-12 12:30:00,43.66,43.67,43.55,43.66,11500.0,30.4295,30.4365,30.3529,30.4295,11500.0
2005-12-12 13:00:00,43.67,43.69,43.57,43.69,9100.0,30.4365,30.4504,30.3668,30.4504,9100.0
2005-12-12 13:30:00,43.7,43.8,43.69,43.76,16600.0,30.4574,30.5271,30.4504,30.4992,16600.0
2005-12-12 14:00:00,43.76,43.87,43.76,43.81,22300.0,30.4992,30.5759,30.4992,30.5341,22300.0
2005-12-12 14:30:00,43.82,43.98,43.82,43.95,29200.0,30.541,30.6525,30.541,30.6316,29200.0
2005-12-12 15:00:00,43.95,44.14,43.95,44.11,50000.0,30.6316,30.7641,30.6316,30.7432,50000.0
2005-12-12 15:30:00,44.1,44.27,44.1,44.24,65200.0,30.7362,30.8547,30.7362,30.8338,65200.0
2005-12-13 09:30:00,44.35,44.45,44.14,44.15,24500.0,30.9104,30.9801,30.7641,30.771,24500.0
2005-12-13 10:00:00,44.1,44.17,43.8,43.85,32700.0,30.7362,30.785,30.5271,30.5619,32700.0
2005-12-13 10:30:00,43.85,43.9,43.47,43.48,23300.0,30.5619,30.5968,30.2971,30.3041,23300.0
2005-12-13 11:00:00,43.47,43.49,43.36,43.4,27700.0,30.2971,30.311,30.2204,30.2483,27700.0
2005-12-13 11:30:00,43.4,43.4,43.24,43.39,126700.0,30.2483,30.2483,30.1368,30.2413,126700.0
2005-12-13 12:00:00,43.39,43.39,43.25,43.39,75400.0,30.2413,30.2413,30.1438,30.2413,75400.0
2005-12-13 12:30:00,43.39,43.39,43.3,43.32,29800.0,30.2413,30.2413,30.1786,30.1925,29800.0
2005-12-13 13:00:00,43.26,43.29,43.17,43.21,51700.0,30.1507,30.1716,30.088,30.1159,51700.0
2005-12-13 13:30:00,43.22,43.23,43.06,43.1,37900.0,30.1229,30.1298,30.0113,30.0392,37900.0
2005-12-13 14:00:00,43.07,43.35,43.07,43.19,52600.0,30.0183,30.2135,30.0183,30.1019,52600.0
2005-12-13 14:30:00,43.2,43.75,43.2,43.73,119400.0,30.1089,30.4922,30.1089,30.4783,119400.0
2005-12-13 15:00:00,43.74,44.45,43.62,43.73,173000.0,30.4853,30.9801,30.4016,30.4783,173000.0
2005-12-13 15:30:00,43.67,43.89,43.63,43.73,78700.0,30.4365,30.5898,30.4086,30.4783,78700.0
2005-12-14 09:30:00,43.77,43.98,43.64,43.94,13000.0,30.5062,30.6525,30.4156,30.6247,13000.0
2005-12-14 10:00:00,43.94,43.94,43.67,43.74,18800.0,30.6247,30.6247,30.4365,30.4853,18800.0
2005-12-14 10:30:00,43.74,43.75,43.45,43.51,29900.0,30.4853,30.4922,30.2832,30.325,29900.0
2005-12-14 11:00:00,43.51,43.58,43.45,43.51,11200.0,30.325,30.3738,30.2832,30.325,11200.0
2005-12-14 11:30:00,43.52,43.52,43.41,43.43,17300.0,30.3319,30.3319,30.2553,30.2692,17300.0
2005-12-14 12:00:00,43.43,43.44,43.32,43.33,19900.0,30.2692,30.2762,30.1925,30.1995,19900.0
2005-12-14 12:30:00,43.32,43.33,43.2,43.2,22500.0,30.1925,30.1995,30.1089,30.1089,22500.0
2005-12-14 13:00:00,43.23,43.35,43.23,43.34,13300.0,30.1298,30.2135,30.1298,30.2065,13300.0
2005-12-14 13:30:00,43.33,43.39,43.29,43.38,18300.0,30.1995,30.2413,30.1716,30.2344,18300.0
2005-12-14 14:00:00,43.39,43.5,43.31,43.42,31700.0,30.2413,30.318,30.1856,30.2622,31700.0
2005-12-14 14:30:00,43.43,43.43,43.26,43.34,22700.0,30.2692,30.2692,30.1507,30.2065,22700.0
2005-12-14 15:00:00,43.34,43.39,43.26,43.28,26100.0,30.2065,30.2413,30.1507,30.1647,26100.0
2005-12-14 15:30:00,43.28,43.29,43.2,43.23,43100.0,30.1647,30.1716,30.1089,30.1298,43100.0
2005-12-15 09:30:00,43.24,43.24,42.02,42.18,94100.0,30.1368,30.1368,29.2865,29.398,94100.0
2005-12-15 10:00:00,42.05,42.44,41.84,42.43,162900.0,29.3074,29.5792,29.161,29.5722,162900.0
2005-12-15 10:30:00,42.5,42.5,42.2,42.31,165000.0,29.621,29.621,29.4119,29.4886,165000.0
2005-12-15 11:00:00,42.29,42.6,42.28,42.57,212800.0,29.4747,29.6907,29.4677,29.6698,212800.0
2005-12-15 11:30:00,42.52,42.55,42.49,42.52,93600.0,29.635,29.6559,29.6141,29.635,93600.0
2005-12-15 12:00:00,42.51,42.53,42.45,42.46,33500.0,29.628,29.6419,29.5862,29.5932,33500.0
2005-12-15 12:30:00,42.46,42.46,42.35,42.43,48600.0,29.5932,29.5932,29.5165,29.5722,48600.0
2005-12-15 13:00:00,42.4,42.41,42.32,42.33,12500.0,29.5513,29.5583,29.4956,29.5026,12500.0
2005-12-15 13:30:00,42.34,42.43,42.33,42.4,47600.0,29.5095,29.5722,29.5026,29.5513,47600.0
2005-12-15 14:00:00,42.41,42.41,42.37,42.41,37200.0,29.5583,29.5583,29.5304,29.5583,37200.0
2005-12-15 14:30:00,42.4,42.4,42.38,42.4,65500.0,29.5513,29.5513,29.5374,29.5513,65500.0
2005-12-15 15:00:00,42.4,42.4,42.35,42.35,92600.0,29.5513,29.5513,29.5165,29.5165,92600.0
2005-12-15 15:30:00,42.36,42.4,42.32,42.35,194000.0,29.5235,29.5513,29.4956,29.5165,194000.0
2005-12-16 09:30:00,42.38,42.4,41.96,42.2,119000.0,29.5374,29.5513,29.2447,29.4119,119000.0
2005-12-16 10:00:00,42.2,42.5,42.15,42.47,65200.0,29.4119,29.621,29.3771,29.6001,65200.0
2005-12-16 10:30:00,42.46,42.51,42.38,42.48,125700.0,29.5932,29.628,29.5374,29.6071,125700.0
2005-12-16 11:00:00,42.48,42.5,42.35,42.37,63500.0,29.6071,29.621,29.5165,29.5304,63500.0
2005-12-16 11:30:00,42.37,42.44,42.3,42.39,17900.0,29.5304,29.5792,29.4816,29.5444,17900.0
2005-12-16 12:00:00,42.38,42.39,42.27,42.32,81700.0,29.5374,29.5444,29.4607,29.4956,81700.0
2005-12-16 12:30:00,42.33,42.38,42.28,42.3,28300.0,29.5026,29.5374,29.4677,29.4816,28300.0
2005-12-16 13:00:00,42.3,42.45,42.26,42.42,16300.0,29.4816,29.5862,29.4538,29.5653,16300.0
2005-12-16 13:30:00,42.41,42.45,42.31,42.4,10300.0,29.5583,29.5862,29.4886,29.5513,10300.0
2005-12-16 14:00:00,42.4,42.43,42.25,42.25,16400.0,29.5513,29.5722,29.4468,29.4468,16400.0
2005-12-16 14:30:00,42.23,42.3,42.19,42.3,19000.0,29.4329,29.4816,29.405,29.4816,19000.0
2005-12-16 15:00:00,42.29,42.29,42.05,42.18,41400.0,29.4747,29.4747,29.3074,29.398,41400.0
2005-12-16 15:30:00,42.17,42.31,42.17,42.28,53500.0,29.391,29.4886,29.391,29.4677,53500.0
2005-12-19 09:30:00,42.03,42.06,41.75,41.96,75200.0,29.2935,29.3144,29.0983,29.2447,75200.0
2005-12-19 10:00:00,41.97,42.1,41.76,41.87,68600.0,29.2516,29.3423,29.1053,29.1819,68600.0
2005-12-19 10:30:00,41.86,41.9,41.69,41.69,26500.0,29.175,29.2029,29.0565,29.0565,26500.0
2005-12-19 11:00:00,41.7,41.76,41.68,41.74,32100.0,29.0635,29.1053,29.0495,29.0913,32100.0
2005-12-19 11:30:00,41.75,41.84,41.74,41.77,27600.0,29.0983,29.161,29.0913,29.1123,27600.0
2005-12-19 12:00:00,41.77,41.78,41.64,41.64,23100.0,29.1123,29.1192,29.0216,29.0216,23100.0
2005-12-19 12:30:00,41.65,41.7,41.57,41.57,28600.0,29.0286,29.0635,28.9729,28.9729,28600.0
2005-12-19 13:00:00,41.57,41.58,41.37,41.46,27700.0,28.9729,28.9798,28.8335,28.8962,27700.0
2005-12-19 13:30:00,41.46,41.53,41.44,41.49,46200.0,28.8962,28.945,28.8823,28.9171,46200.0
2005-12-19 14:00:00,41.48,41.51,41.48,41.51,16500.0,28.9101,28.931,28.9101,28.931,16500.0
2005-12-19 14:30:00,41.5,41.63,41.46,41.5,38000.0,28.9241,29.0147,28.8962,28.9241,38000.0
2005-12-19 15:00:00,41.5,41.51,41.21,41.23,38300.0,28.9241,28.931,28.722,28.7359,38300.0
2005-12-19 15:30:00,41.23,41.42,40.96,41.35,188200.0,28.7359,28.8683,28.5477,28.8195,188200.0
2005-12-20 09:30:00,42.65,43.09,42.32,42.7,124200.0,29.7256,30.0322,29.4956,29.7604,124200.0
2005-12-20 10:00:00,42.71,42.93,42.62,42.89,130100.0,29.7674,29.9207,29.7047,29.8929,130100.0
2005-12-20 10:30:00,42.88,42.89,42.64,42.67,116100.0,29.8859,29.8929,29.7186,29.7395,116100.0
2005-12-20 11:00:00,42.68,42.85,42.65,42.85,52800.0,29.7465,29.865,29.7256,29.865,52800.0
2005-12-20 11:30:00,42.85,42.86,42.78,42.84,95600.0,29.865,29.8719,29.8162,29.858,95600.0
2005-12-20 12:00:00,42.84,42.87,42.7,42.78,106100.0,29.858,29.8789,29.7604,29.8162,106100.0
2005-12-20 12:30:00,42.78,42.84,42.78,42.8,49500.0,29.8162,29.858,29.8162,29.8301,49500.0
2005-12-20 13:00:00,42.8,42.84,42.78,42.83,203900.0,29.8301,29.858,29.8162,29.851,203900.0
2005-12-20 13:30:00,42.83,42.83,42.76,42.78,72000.0,29.851,29.851,29.8022,29.8162,72000.0
2005-12-20 14:00:00,42.78,42.85,42.73,42.82,104200.0,29.8162,29.865,29.7813,29.8441,104200.0
2005-12-20 14:30:00,42.8,42.88,42.77,42.8,116100.0,29.8301,29.8859,29.8092,29.8301,116100.0
2005-12-20 15:00:00,42.8,42.82,42.68,42.68,127600.0,29.8301,29.8441,29.7465,29.7465,127600.0
2005-12-20 15:30:00,42.71,42.74,42.48,42.67,111100.0,29.7674,29.7883,29.6071,29.7395,111100.0
2005-12-21 09:30:00,42.7,42.82,42.64,42.81,56500.0,29.7604,29.8441,29.7186,29.8371,56500.0
2005-12-21 10:00:00,42.82,42.85,42.7,42.83,153500.0,29.8441,29.865,29.7604,29.851,153500.0
2005-12-21 10:30:00,42.81,42.86,42.76,42.8,37800.0,29.8371,29.8719,29.8022,29.8301,37800.0
2005-12-21 11:00:00,42.8,42.96,42.75,42.8,32300.0,29.8301,29.9416,29.7953,29.8301,32300.0
2005-12-21 11:30:00,42.8,42.89,42.79,42.8,34800.0,29.8301,29.8929,29.8232,29.8301,34800.0
2005-12-21 12:00:00,42.8,42.85,42.79,42.83,22500.0,29.8301,29.865,29.8232,29.851,22500.0
2005-12-21 12:30:00,42.83,42.83,42.78,42.79,38000.0,29.851,29.851,29.8162,29.8232,38000.0
2005-12-21 13:00:00,42.8,42.82,42.71,42.72,33300.0,29.8301,29.8441,29.7674,29.7744,33300.0
2005-12-21 13:30:00,42.72,42.73,42.58,42.58,34200.0,29.7744,29.7813,29.6768,29.6768,34200.0
2005-12-21 14:00:00,42.59,42.78,42.5,42.68,74000.0,29.6838,29.8162,29.621,29.7465,74000.0
2005-12-21 14:30:00,42.65,42.8,42.65,42.67,157900.0,29.7256,29.8301,29.7256,29.7395,157900.0
2005-12-21 15:00:00,42.69,42.73,42.64,42.71,29100.0,29.7535,29.7813,29.7186,29.7674,29100.0
2005-12-21 15:30:00,42.71,42.77,42.65,42.75,46100.0,29.7674,29.8092,29.7256,29.7953,46100.0
2005-12-22 09:30:00,42.79,43.17,42.78,43.06,61900.0,29.8232,30.088,29.8162,30.0113,61900.0
2005-12-22 10:00:00,43.06,43.19,42.95,43.14,32000.0,30.0113,30.1019,29.9347,30.0671,32000.0
2005-12-22 10:30:00,43.09,43.16,42.92,43.12,32500.0,30.0322,30.081,29.9138,30.0532,32500.0
2005-12-22 11:00:00,43.15,43.19,43.04,43.09,19400.0,30.0741,30.1019,29.9974,30.0322,19400.0
2005-12-22 11:30:00,43.08,43.17,43.0,43.08,38000.0,30.0253,30.088,29.9695,30.0253,38000.0
2005-12-22 12:00:00,43.06,43.19,43.06,43.15,11600.0,30.0113,30.1019,30.0113,30.0741,11600.0
2005-12-22 12:30:00,43.16,43.17,43.06,43.17,28800.0,30.081,30.088,30.0113,30.088,28800.0
2005-12-22 13:00:00,43.17,43.2,43.1,43.15,27000.0,30.088,30.1089,30.0392,30.0741,27000.0
2005-12-22 13:30:00,43.15,43.17,43.12,43.16,15900.0,30.0741,30.088,30.0532,30.081,15900.0
2005-12-22 14:00:00,43.16,43.22,43.15,43.21,25300.0,30.081,30.1229,30.0741,30.1159,25300.0
2005-12-22 14:30:00,43.2,43.2,43.13,43.2,47200.0,30.1089,30.1089,30.0601,30.1089,47200.0
2005-12-22 15:00:00,43.21,43.34,43.0,43.25,57400.0,30.1159,30.2065,29.9695,30.1438,57400.0
2005-12-22 15:30:00,43.26,43.3,43.17,43.3,53500.0,30.1507,30.1786,30.088,30.1786,53500.0
2005-12-23 09:30:00,43.23,43.65,43.19,43.61,87300.0,30.1298,30.4225,30.1019,30.3947,87300.0
2005-12-23 10:00:00,43.6,43.6,43.5,43.5,38200.0,30.3877,30.3877,30.318,30.318,38200.0
2005-12-23 10:30:00,43.41,43.56,43.32,43.32,16800.0,30.2553,30.3598,30.1925,30.1925,16800.0
2005-12-23 11:00:00,43.31,43.36,43.13,43.34,27900.0,30.1856,30.2204,30.0601,30.2065,27900.0
2005-12-23 11:30:00,43.34,43.38,43.21,43.27,13700.0,30.2065,30.2344,30.1159,30.1577,13700.0
2005-12-23 12:00:00,43.3,43.3,43.2,43.26,59000.0,30.1786,30.1786,30.1089,30.1507,59000.0
2005-12-23 12:30:00,43.26,43.26,43.2,43.21,9800.0,30.1507,30.1507,30.1089,30.1159,9800.0
2005-12-23 13:00:00,43.21,43.23,42.92,43.19,30700.0,30.1159,30.1298,29.9138,30.1019,30700.0
2005-12-23 13:30:00,43.19,43.23,43.12,43.15,19200.0,30.1019,30.1298,30.0532,30.0741,19200.0
2005-12-23 14:00:00,43.15,43.22,43.03,43.08,28800.0,30.0741,30.1229,29.9904,30.0253,28800.0
2005-12-23 14:30:00,43.1,43.21,43.1,43.14,38100.0,30.0392,30.1159,30.0392,30.0671,38100.0
2005-12-23 15:00:00,43.14,43.15,42.98,43.02,43100.0,30.0671,30.0741,29.9556,29.9835,43100.0
2005-12-23 15:30:00,43.02,43.26,43.02,43.24,52600.0,29.9835,30.1507,29.9835,30.1368,52600.0
2005-12-27 09:30:00,43.21,43.66,43.21,43.66,31000.0,30.1159,30.4295,30.1159,30.4295,31000.0
2005-12-27 10:00:00,43.66,43.9,43.55,43.9,22200.0,30.4295,30.5968,30.3529,30.5968,22200.0
2005-12-27 10:30:00,43.9,44.05,43.82,43.97,25900.0,30.5968,30.7013,30.541,30.6456,25900.0
2005-12-27 11:00:00,44.0,44.01,43.81,43.85,23500.0,30.6665,30.6735,30.5341,30.5619,23500.0
2005-12-27 11:30:00,43.92,43.92,43.56,43.65,26400.0,30.6107,30.6107,30.3598,30.4225,26400.0
2005-12-27 12:00:00,43.65,43.71,43.5,43.54,16700.0,30.4225,30.4644,30.318,30.3459,16700.0
2005-12-27 12:30:00,43.55,43.57,43.39,43.41,10500.0,30.3529,30.3668,30.2413,30.2553,10500.0
2005-12-27 13:00:00,43.4,43.48,43.31,43.36,13600.0,30.2483,30.3041,30.1856,30.2204,13600.0
2005-12-27 13:30:00,43.35,43.35,43.2,43.22,13700.0,30.2135,30.2135,30.1089,30.1229,13700.0
2005-12-27 14:00:00,43.23,43.29,43.2,43.21,11300.0,30.1298,30.1716,30.1089,30.1159,11300.0
2005-12-27 14:30:00,43.23,43.25,43.1,43.19,22000.0,30.1298,30.1438,30.0392,30.1019,22000.0
2005-12-27 15:00:00,43.19,43.23,43.13,43.2,12200.0,30.1019,30.1298,30.0601,30.1089,12200.0
2005-12-27 15:30:00,43.2,43.21,43.05,43.1,20300.0,30.1089,30.1159,30.0044,30.0392,20300.0
2005-12-28 09:30:00,43.32,43.57,43.06,43.57,44800.0,30.1925,30.3668,30.0113,30.3668,44800.0
2005-12-28 10:00:00,43.58,43.68,43.37,43.45,24900.0,30.3738,30.4435,30.2274,30.2832,24900.0
2005-12-28 10:30:00,43.45,43.54,43.42,43.5,10800.0,30.2832,30.3459,30.2622,30.318,10800.0
2005-12-28 11:00:00,43.51,43.58,43.46,43.54,25100.0,30.325,30.3738,30.2901,30.3459,25100.0
2005-12-28 11:30:00,43.54,43.54,43.4,43.46,16400.0,30.3459,30.3459,30.2483,30.2901,16400.0
2005-12-28 12:00:00,43.45,43.52,43.4,43.47,19800.0,30.2832,30.3319,30.2483,30.2971,19800.0
2005-12-28 12:30:00,43.5,43.65,43.45,43.6,65200.0,30.318,30.4225,30.2832,30.3877,65200.0
2005-12-28 13:00:00,43.6,43.61,43.45,43.47,43800.0,30.3877,30.3947,30.2832,30.2971,43800.0
2005-12-28 13:30:00,43.48,43.54,43.43,43.48,44700.0,30.3041,30.3459,30.2692,30.3041,44700.0
2005-12-28 14:00:00,43.53,43.64,43.5,43.59,11600.0,30.3389,30.4156,30.318,30.3807,11600.0
2005-12-28 14:30:00,43.59,43.7,43.59,43.64,21100.0,30.3807,30.4574,30.3807,30.4156,21100.0
2005-12-28 15:00:00,43.65,43.66,43.57,43.63,22700.0,30.4225,30.4295,30.3668,30.4086,22700.0
2005-12-28 15:30:00,43.63,43.65,43.51,43.55,57500.0,30.4086,30.4225,30.325,30.3529,57500.0
2005-12-29 09:30:00,43.74,44.03,43.55,43.98,26400.0,30.4853,30.6874,30.3529,30.6525,26400.0
2005-12-29 10:00:00,43.98,43.99,43.75,43.83,34800.0,30.6525,30.6595,30.4922,30.548,34800.0
2005-12-29 10:30:00,43.84,43.98,43.83,43.97,19500.0,30.555,30.6525,30.548,30.6456,19500.0
2005-12-29 11:00:00,43.96,44.07,43.91,43.96,36200.0,30.6386,30.7153,30.6038,30.6386,36200.0
2005-12-29 11:30:00,43.95,44.02,43.95,44.0,19200.0,30.6316,30.6804,30.6316,30.6665,19200.0
2005-12-29 12:00:00,44.0,44.0,43.93,43.97,32500.0,30.6665,30.6665,30.6177,30.6456,32500.0
2005-12-29 12:30:00,43.97,44.01,43.94,44.0,46200.0,30.6456,30.6735,30.6247,30.6665,46200.0
2005-12-29 13:00:00,44.0,44.06,43.99,44.04,18700.0,30.6665,30.7083,30.6595,30.6944,18700.0
2005-12-29 13:30:00,44.05,44.05,43.99,43.99,20100.0,30.7013,30.7013,30.6595,30.6595,20100.0
2005-12-29 14:00:00,43.98,44.0,43.96,43.97,42000.0,30.6525,30.6665,30.6386,30.6456,42000.0
2005-12-29 14:30:00,43.96,44.04,43.96,44.04,33400.0,30.6386,30.6944,30.6386,30.6944,33400.0
2005-12-29 15:00:00,44.04,44.04,43.67,43.7,39900.0,30.6944,30.6944,30.4365,30.4574,39900.0
2005-12-29 15:30:00,43.7,43.82,43.67,43.7,45900.0,30.4574,30.541,30.4365,30.4574,45900.0
2005-12-30 09:30:00,43.45,43.55,43.37,43.49,15100.0,30.2832,30.3529,30.2274,30.311,15100.0
2005-12-30 10:00:00,43.49,43.49,43.4,43.41,14600.0,30.311,30.311,30.2483,30.2553,14600.0
2005-12-30 10:30:00,43.4,43.44,43.33,43.41,10400.0,30.2483,30.2762,30.1995,30.2553,10400.0
2005-12-30 11:00:00,43.41,43.41,43.3,43.4,10700.0,30.2553,30.2553,30.1786,30.2483,10700.0
2005-12-30 11:30:00,43.38,43.43,43.32,43.32,15600.0,30.2344,30.2692,30.1925,30.1925,15600.0
2005-12-30 12:00:00,43.32,43.4,43.3,43.39,9600.0,30.1925,30.2483,30.1786,30.2413,9600.0
2005-12-30 12:30:00,43.4,43.47,43.35,43.37,8300.0,30.2483,30.2971,30.2135,30.2274,8300.0
2005-12-30 13:00:00,43.37,43.37,43.28,43.34,7000.0,30.2274,30.2274,30.1647,30.2065,7000.0
2005-12-30 13:30:00,43.34,43.34,43.21,43.3,7500.0,30.2065,30.2065,30.1159,30.1786,7500.0
2005-12-30 14:00:00,43.3,43.4,43.3,43.37,12100.0,30.1786,30.2483,30.1786,30.2274,12100.0
2005-12-30 14:30:00,43.36,43.37,43.25,43.31,17300.0,30.2204,30.2274,30.1438,30.1856,17300.0
2005-12-30 15:00:00,43.31,43.42,43.27,43.41,13000.0,30.1856,30.2622,30.1577,30.2553,13000.0
2005-12-30 15:30:00,43.41,43.54,43.4,43.46,21600.0,30.2553,30.3459,30.2483,30.2901,21600.0
2006-01-03 09:30:00,43.65,43.71,43.38,43.41,27200.0,30.4225,30.4644,30.2344,30.2553,27200.0
2006-01-03 10:00:00,43.4,43.42,43.25,43.25,176500.0,30.2483,30.2622,30.1438,30.1438,176500.0
2006-01-03 10:30:00,43.26,43.47,43.21,43.36,40200.0,30.1507,30.2971,30.1159,30.2204,40200.0
2006-01-03 11:00:00,43.36,43.72,43.34,43.71,38300.0,30.2204,30.4713,30.2065,30.4644,38300.0
2006-01-03 11:30:00,43.71,43.71,43.67,43.69,12100.0,30.4644,30.4644,30.4365,30.4504,12100.0
2006-01-03 12:00:00,43.69,43.7,43.52,43.69,13700.0,30.4504,30.4574,30.3319,30.4504,13700.0
2006-01-03 12:30:00,43.69,43.7,43.68,43.69,12200.0,30.4504,30.4574,30.4435,30.4504,12200.0
2006-01-03 13:00:00,43.69,43.74,43.67,43.68,24300.0,30.4504,30.4853,30.4365,30.4435,24300.0
2006-01-03 13:30:00,43.67,43.7,43.58,43.59,18900.0,30.4365,30.4574,30.3738,30.3807,18900.0
2006-01-03 14:00:00,43.59,43.86,43.59,43.83,37100.0,30.3807,30.5689,30.3807,30.548,37100.0
2006-01-03 14:30:00,43.83,43.99,43.83,43.98,34000.0,30.548,30.6595,30.548,30.6525,34000.0
2006-01-03 15:00:00,43.98,44.12,43.95,43.99,51200.0,30.6525,30.7501,30.6316,30.6595,51200.0
2006-01-03 15:30:00,44.0,44.13,43.87,44.06,80200.0,30.6665,30.7571,30.5759,30.7083,80200.0
2006-01-04 09:30:00,44.1,44.6,44.1,44.42,16800.0,30.7362,31.0847,30.7362,30.9592,16800.0
2006-01-04 10:00:00,44.43,44.7,44.43,44.66,26500.0,30.9662,31.1544,30.9662,31.1265,26500.0
2006-01-04 10:30:00,44.67,44.71,44.37,44.63,44100.0,31.1335,31.1613,30.9244,31.1056,44100.0
2006-01-04 11:00:00,44.63,44.83,44.53,44.83,52400.0,31.1056,31.245,31.0359,31.245,52400.0
2006-01-04 11:30:00,44.84,44.88,44.71,44.83,41600.0,31.2519,31.2798,31.1613,31.245,41600.0
2006-01-04 12:00:00,44.84,45.03,44.83,44.97,43000.0,31.2519,31.3844,31.245,31.3425,43000.0
2006-01-04 12:30:00,44.96,44.97,44.87,44.88,37800.0,31.3356,31.3425,31.2728,31.2798,37800.0
2006-01-04 13:00:00,44.87,44.87,44.77,44.8,22800.0,31.2728,31.2728,31.2031,31.2241,22800.0
2006-01-04 13:30:00,44.81,44.81,44.65,44.66,26900.0,31.231,31.231,31.1195,31.1265,26900.0
2006-01-04 14:00:00,44.66,44.74,44.6,44.63,31100.0,31.1265,31.1822,31.0847,31.1056,31100.0
2006-01-04 14:30:00,44.63,44.69,44.61,44.62,38000.0,31.1056,31.1474,31.0916,31.0986,38000.0
2006-01-04 15:00:00,44.61,44.63,44.61,44.62,21300.0,31.0916,31.1056,31.0916,31.0986,21300.0
2006-01-04 15:30:00,44.62,44.7,44.61,44.66,64400.0,31.0986,31.1544,31.0916,31.1265,64400.0
2006-01-05 09:30:00,44.87,44.9,44.47,44.72,103100.0,31.2728,31.2938,30.9941,31.1683,103100.0
2006-01-05 10:00:00,44.72,44.8,44.69,44.77,36100.0,31.1683,31.2241,31.1474,31.2031,36100.0
2006-01-05 10:30:00,44.77,44.87,44.73,44.87,23400.0,31.2031,31.2728,31.1753,31.2728,23400.0
2006-01-05 11:00:00,44.86,44.9,44.86,44.89,31000.0,31.2659,31.2938,31.2659,31.2868,31000.0
2006-01-05 11:30:00,44.89,44.95,44.79,44.79,67200.0,31.2868,31.3286,31.2171,31.2171,67200.0
2006-01-05 12:00:00,44.79,44.79,44.61,44.61,44200.0,31.2171,31.2171,31.0916,31.0916,44200.0
2006-01-05 12:30:00,44.61,44.62,44.5,44.57,26200.0,31.0916,31.0986,31.015,31.0638,26200.0
2006-01-05 13:00:00,44.58,44.65,44.58,44.63,14200.0,31.0707,31.1195,31.0707,31.1056,14200.0
2006-01-05 13:30:00,44.63,44.65,44.61,44.63,18000.0,31.1056,31.1195,31.0916,31.1056,18000.0
2006-01-05 14:00:00,44.63,44.76,44.62,44.74,27200.0,31.1056,31.1962,31.0986,31.1822,27200.0
2006-01-05 14:30:00,44.72,44.75,44.65,44.66,59600.0,31.1683,31.1892,31.1195,31.1265,59600.0
2006-01-05 15:00:00,44.66,44.72,44.62,44.71,25700.0,31.1265,31.1683,31.0986,31.1613,25700.0
2006-01-05 15:30:00,44.71,44.74,44.68,44.7,312100.0,31.1613,31.1822,31.1404,31.1544,312100.0
2006-01-06 09:30:00,45.02,45.08,44.66,44.67,106800.0,31.3774,31.4192,31.1265,31.1335,106800.0
2006-01-06 10:00:00,44.68,44.85,44.52,44.62,84000.0,31.1404,31.2589,31.0289,31.0986,84000.0
2006-01-06 10:30:00,44.62,44.64,44.52,44.55,24200.0,31.0986,31.1125,31.0289,31.0498,24200.0
2006-01-06 11:00:00,44.57,44.63,44.53,44.62,33400.0,31.0638,31.1056,31.0359,31.0986,33400.0
2006-01-06 11:30:00,44.6,44.6,44.52,44.57,34200.0,31.0847,31.0847,31.0289,31.0638,34200.0
2006-01-06 12:00:00,44.61,44.64,44.53,44.55,55200.0,31.0916,31.1125,31.0359,31.0498,55200.0
2006-01-06 12:30:00,44.54,44.55,44.54,44.54,7700.0,31.0428,31.0498,31.0428,31.0428,7700.0
2006-01-06 13:00:00,44.54,44.58,44.53,44.54,12900.0,31.0428,31.0707,31.0359,31.0428,12900.0
2006-01-06 13:30:00,44.53,44.54,44.51,44.52,129300.0,31.0359,31.0428,31.0219,31.0289,129300.0
2006-01-06 14:00:00,44.52,44.53,44.34,44.39,27100.0,31.0289,31.0359,30.9035,30.9383,27100.0
2006-01-06 14:30:00,44.39,44.4,44.28,44.29,38700.0,30.9383,30.9453,30.8616,30.8686,38700.0
2006-01-06 15:00:00,44.29,44.45,44.27,44.34,181600.0,30.8686,30.9801,30.8547,30.9035,181600.0
2006-01-06 15:30:00,44.37,44.4,44.14,44.22,72000.0,30.9244,30.9453,30.7641,30.8198,72000.0
2006-01-09 09:30:00,44.25,44.29,44.15,44.22,43700.0,30.8407,30.8686,30.771,30.8198,43700.0
2006-01-09 10:00:00,44.24,44.42,44.24,44.33,20600.0,30.8338,30.9592,30.8338,30.8965,20600.0
2006-01-09 10:30:00,44.32,44.49,44.25,44.4,28500.0,30.8895,31.008,30.8407,30.9453,28500.0
2006-01-09 11:00:00,44.39,44.42,44.25,44.25,23900.0,30.9383,30.9592,30.8407,30.8407,23900.0
2006-01-09 11:30:00,44.26,44.36,44.23,44.34,27100.0,30.8477,30.9174,30.8268,30.9035,27100.0
2006-01-09 12:00:00,44.31,44.49,44.2,44.2,21400.0,30.8825,31.008,30.8059,30.8059,21400.0
2006-01-09 12:30:00,44.28,44.32,44.01,44.08,83300.0,30.8616,30.8895,30.6735,30.7222,83300.0
2006-01-09 13:00:00,44.05,44.14,44.01,44.04,35700.0,30.7013,30.7641,30.6735,30.6944,35700.0
2006-01-09 13:30:00,44.04,44.1,44.02,44.03,33300.0,30.6944,30.7362,30.6804,30.6874,33300.0
2006-01-09 14:00:00,44.03,44.04,43.97,44.02,41900.0,30.6874,30.6944,30.6456,30.6804,41900.0
2006-01-09 14:30:00,44.02,44.04,43.97,43.98,26900.0,30.6804,30.6944,30.6456,30.6525,26900.0
2006-01-09 15:00:00,43.98,44.0,43.95,44.0,31600.0,30.6525,30.6665,30.6316,30.6665,31600.0
2006-01-09 15:30:00,44.0,44.0,43.97,43.98,37400.0,30.6665,30.6665,30.6456,30.6525,37400.0
2006-01-10 09:30:00,44.01,44.08,43.9,43.95,77800.0,30.6735,30.7222,30.5968,30.6316,77800.0
2006-01-10 10:00:00,44.0,44.1,43.9,44.03,31300.0,30.6665,30.7362,30.5968,30.6874,31300.0
2006-01-10 10:30:00,44.06,44.16,44.06,44.15,69000.0,30.7083,30.778,30.7083,30.771,69000.0
2006-01-10 11:00:00,44.15,44.23,44.15,44.18,76900.0,30.771,30.8268,30.771,30.7919,76900.0
2006-01-10 11:30:00,44.18,44.35,44.14,44.14,23100.0,30.7919,30.9104,30.7641,30.7641,23100.0
2006-01-10 12:00:00,44.15,44.17,44.08,44.11,204600.0,30.771,30.785,30.7222,30.7432,204600.0
2006-01-10 12:30:00,44.12,44.15,44.05,44.12,17200.0,30.7501,30.771,30.7013,30.7501,17200.0
2006-01-10 13:00:00,44.13,44.2,44.06,44.15,104000.0,30.7571,30.8059,30.7083,30.771,104000.0
2006-01-10 13:30:00,44.15,44.15,44.1,44.13,15200.0,30.771,30.771,30.7362,30.7571,15200.0
2006-01-10 14:00:00,44.13,44.14,44.1,44.14,12200.0,30.7571,30.7641,30.7362,30.7641,12200.0
2006-01-10 14:30:00,44.14,44.15,44.11,44.14,23400.0,30.7641,30.771,30.7432,30.7641,23400.0
2006-01-10 15:00:00,44.14,44.23,44.12,44.12,38600.0,30.7641,30.8268,30.7501,30.7501,38600.0
2006-01-10 15:30:00,44.14,44.15,44.0,44.09,50400.0,30.7641,30.771,30.6665,30.7292,50400.0
2006-01-11 09:30:00,44.2,44.67,44.2,44.49,19900.0,30.8059,31.1335,30.8059,31.008,19900.0
2006-01-11 10:00:00,44.52,44.57,44.45,44.46,20600.0,31.0289,31.0638,30.9801,30.9871,20600.0
2006-01-11 10:30:00,44.47,44.49,44.33,44.47,21400.0,30.9941,31.008,30.8965,30.9941,21400.0
2006-01-11 11:00:00,44.47,44.52,44.34,44.52,21900.0,30.9941,31.0289,30.9035,31.0289,21900.0
2006-01-11 11:30:00,44.52,44.53,44.38,44.4,9300.0,31.0289,31.0359,30.9313,30.9453,9300.0
2006-01-11 12:00:00,44.39,44.43,44.35,44.43,11700.0,30.9383,30.9662,30.9104,30.9662,11700.0
2006-01-11 12:30:00,44.43,44.55,44.43,44.52,10600.0,30.9662,31.0498,30.9662,31.0289,10600.0
2006-01-11 13:00:00,44.53,44.58,44.41,44.55,74400.0,31.0359,31.0707,30.9522,31.0498,74400.0
2006-01-11 13:30:00,44.55,44.59,44.51,44.58,18100.0,31.0498,31.0777,31.0219,31.0707,18100.0
2006-01-11 14:00:00,44.58,44.6,44.48,44.58,152400.0,31.0707,31.0847,31.001,31.0707,152400.0
2006-01-11 14:30:00,44.59,44.61,44.56,44.61,19200.0,31.0777,31.0916,31.0568,31.0916,19200.0
2006-01-11 15:00:00,44.61,44.61,44.5,44.59,24400.0,31.0916,31.0916,31.015,31.0777,24400.0
2006-01-11 15:30:00,44.59,44.6,44.49,44.55,27700.0,31.0777,31.0847,31.008,31.0498,27700.0
2006-01-12 09:30:00,44.56,44.56,44.35,44.5,8500.0,31.0568,31.0568,30.9104,31.015,8500.0
2006-01-12 10:00:00,44.5,44.57,44.43,44.55,10600.0,31.015,31.0638,30.9662,31.0498,10600.0
2006-01-12 10:30:00,44.5,44.5,44.35,44.38,13400.0,31.015,31.015,30.9104,30.9313,13400.0
2006-01-12 11:00:00,44.38,44.45,44.32,44.35,10300.0,30.9313,30.9801,30.8895,30.9104,10300.0
2006-01-12 11:30:00,44.35,44.63,44.35,44.53,30300.0,30.9104,31.1056,30.9104,31.0359,30300.0
2006-01-12 12:00:00,44.53,44.53,44.4,44.41,11400.0,31.0359,31.0359,30.9453,30.9522,11400.0
2006-01-12 12:30:00,44.41,44.48,44.41,44.44,11700.0,30.9522,31.001,30.9522,30.9732,11700.0
2006-01-12 13:00:00,44.45,44.52,44.45,44.5,21700.0,30.9801,31.0289,30.9801,31.015,21700.0
2006-01-12 13:30:00,44.51,44.54,44.51,44.54,8700.0,31.0219,31.0428,31.0219,31.0428,8700.0
2006-01-12 14:00:00,44.54,44.55,44.46,44.5,14400.0,31.0428,31.0498,30.9871,31.015,14400.0
2006-01-12 14:30:00,44.51,44.51,44.46,44.5,18800.0,31.0219,31.0219,30.9871,31.015,18800.0
2006-01-12 15:00:00,44.47,44.54,44.45,44.5,27400.0,30.9941,31.0428,30.9801,31.015,27400.0
2006-01-12 15:30:00,44.5,44.51,44.33,44.4,26800.0,31.015,31.0219,30.8965,30.9453,26800.0
2006-01-13 09:30:00,44.37,44.48,44.34,44.35,8400.0,30.9244,31.001,30.9035,30.9104,8400.0
2006-01-13 10:00:00,44.36,44.4,44.34,44.35,8400.0,30.9174,30.9453,30.9035,30.9104,8400.0
2006-01-13 10:30:00,44.35,44.35,44.28,44.32,14700.0,30.9104,30.9104,30.8616,30.8895,14700.0
2006-01-13 11:00:00,44.32,44.37,44.32,44.35,16600.0,30.8895,30.9244,30.8895,30.9104,16600.0
2006-01-13 11:30:00,44.35,44.38,44.3,44.31,39600.0,30.9104,30.9313,30.8756,30.8825,39600.0
2006-01-13 12:00:00,44.31,44.33,44.16,44.21,30900.0,30.8825,30.8965,30.778,30.8128,30900.0
2006-01-13 12:30:00,44.2,44.24,44.18,44.22,14900.0,30.8059,30.8338,30.7919,30.8198,14900.0
2006-01-13 13:00:00,44.22,44.3,44.2,44.22,12800.0,30.8198,30.8756,30.8059,30.8198,12800.0
2006-01-13 13:30:00,44.25,44.31,44.21,44.31,18000.0,30.8407,30.8825,30.8128,30.8825,18000.0
2006-01-13 14:00:00,44.32,44.35,44.24,44.28,32900.0,30.8895,30.9104,30.8338,30.8616,32900.0
2006-01-13 14:30:00,44.28,44.36,44.25,44.26,25700.0,30.8616,30.9174,30.8407,30.8477,25700.0
2006-01-13 15:00:00,44.26,44.31,44.25,44.3,23500.0,30.8477,30.8825,30.8407,30.8756,23500.0
2006-01-13 15:30:00,44.3,44.41,44.29,44.41,43700.0,30.8756,30.9522,30.8686,30.9522,43700.0
2006-01-17 09:30:00,44.35,44.57,44.32,44.57,22200.0,30.9104,31.0638,30.8895,31.0638,22200.0
2006-01-17 10:00:00,44.5,44.52,44.11,44.11,32400.0,31.015,31.0289,30.7432,30.7432,32400.0
2006-01-17 10:30:00,44.1,44.1,44.01,44.01,12100.0,30.7362,30.7362,30.6735,30.6735,12100.0
2006-01-17 11:00:00,44.01,44.05,44.0,44.01,16300.0,30.6735,30.7013,30.6665,30.6735,16300.0
2006-01-17 11:30:00,44.01,44.01,43.81,43.81,17300.0,30.6735,30.6735,30.5341,30.5341,17300.0
2006-01-17 12:00:00,43.81,43.82,43.74,43.74,14800.0,30.5341,30.541,30.4853,30.4853,14800.0
2006-01-17 12:30:00,43.74,43.77,43.63,43.64,14300.0,30.4853,30.5062,30.4086,30.4156,14300.0
2006-01-17 13:00:00,43.63,43.63,43.46,43.47,26700.0,30.4086,30.4086,30.2901,30.2971,26700.0
2006-01-17 13:30:00,43.47,43.47,43.37,43.43,29000.0,30.2971,30.2971,30.2274,30.2692,29000.0
2006-01-17 14:00:00,43.43,43.51,43.43,43.48,25800.0,30.2692,30.325,30.2692,30.3041,25800.0
2006-01-17 14:30:00,43.47,43.5,43.37,43.38,37700.0,30.2971,30.318,30.2274,30.2344,37700.0
2006-01-17 15:00:00,43.38,43.38,43.31,43.32,47900.0,30.2344,30.2344,30.1856,30.1925,47900.0
2006-01-17 15:30:00,43.31,43.48,43.2,43.3,111200.0,30.1856,30.3041,30.1089,30.1786,111200.0
2006-01-18 09:30:00,42.91,43.5,42.72,43.47,36400.0,29.9068,30.318,29.7744,30.2971,36400.0
2006-01-18 10:00:00,43.44,43.45,43.16,43.34,31000.0,30.2762,30.2832,30.081,30.2065,31000.0
2006-01-18 10:30:00,43.33,43.34,43.07,43.07,28500.0,30.1995,30.2065,30.0183,30.0183,28500.0
2006-01-18 11:00:00,43.07,43.09,42.99,43.04,13900.0,30.0183,30.0322,29.9626,29.9974,13900.0
2006-01-18 11:30:00,43.08,43.12,42.86,43.0,25800.0,30.0253,30.0532,29.8719,29.9695,25800.0
2006-01-18 12:00:00,43.0,43.11,42.98,43.1,21400.0,29.9695,30.0462,29.9556,30.0392,21400.0
2006-01-18 12:30:00,43.11,43.68,43.11,43.44,44600.0,30.0462,30.4435,30.0462,30.2762,44600.0
2006-01-18 13:00:00,43.51,43.54,43.12,43.17,20500.0,30.325,30.3459,30.0532,30.088,20500.0
2006-01-18 13:30:00,43.14,43.18,43.06,43.16,9300.0,30.0671,30.095,30.0113,30.081,9300.0
2006-01-18 14:00:00,43.17,43.36,43.17,43.3,21800.0,30.088,30.2204,30.088,30.1786,21800.0
2006-01-18 14:30:00,43.31,43.4,43.05,43.1,20700.0,30.1856,30.2483,30.0044,30.0392,20700.0
2006-01-18 15:00:00,43.08,43.37,43.0,43.36,72300.0,30.0253,30.2274,29.9695,30.2204,72300.0
2006-01-18 15:30:00,43.36,43.56,43.36,43.51,45900.0,30.2204,30.3598,30.2204,30.325,45900.0
2006-01-19 09:30:00,43.73,43.98,43.73,43.98,36000.0,30.4783,30.6525,30.4783,30.6525,36000.0
2006-01-19 10:00:00,43.98,43.99,43.58,43.82,29800.0,30.6525,30.6595,30.3738,30.541,29800.0
2006-01-19 10:30:00,43.82,44.35,43.78,44.27,1398100.0,30.541,30.9104,30.5132,30.8547,1398100.0
2006-01-19 11:00:00,44.3,44.33,44.26,44.3,61700.0,30.8756,30.8965,30.8477,30.8756,61700.0
2006-01-19 11:30:00,44.3,44.33,44.21,44.25,121300.0,30.8756,30.8965,30.8128,30.8407,121300.0
2006-01-19 12:00:00,44.25,44.4,44.23,44.38,86400.0,30.8407,30.9453,30.8268,30.9313,86400.0
2006-01-19 12:30:00,44.38,44.59,44.38,44.59,48600.0,30.9313,31.0777,30.9313,31.0777,48600.0
2006-01-19 13:00:00,44.56,44.7,44.38,44.57,107900.0,31.0568,31.1544,30.9313,31.0638,107900.0
2006-01-19 13:30:00,44.55,44.94,44.55,44.84,69200.0,31.0498,31.3216,31.0498,31.2519,69200.0
2006-01-19 14:00:00,44.84,44.92,44.81,44.85,41800.0,31.2519,31.3077,31.231,31.2589,41800.0
2006-01-19 14:30:00,44.85,45.2,44.83,44.9,72600.0,31.2589,31.5028,31.245,31.2938,72600.0
2006-01-19 15:00:00,44.9,44.9,44.37,44.39,125300.0,31.2938,31.2938,30.9244,30.9383,125300.0
2006-01-19 15:30:00,44.39,44.44,44.12,44.32,206500.0,30.9383,30.9732,30.7501,30.8895,206500.0
2006-01-20 09:30:00,44.36,44.6,44.35,44.58,96900.0,30.9174,31.0847,30.9104,31.0707,96900.0
2006-01-20 10:00:00,44.58,44.8,44.58,44.73,42400.0,31.0707,31.2241,31.0707,31.1753,42400.0
2006-01-20 10:30:00,44.73,44.74,44.5,44.5,57700.0,31.1753,31.1822,31.015,31.015,57700.0
2006-01-20 11:00:00,44.5,44.55,44.46,44.47,23300.0,31.015,31.0498,30.9871,30.9941,23300.0
2006-01-20 11:30:00,44.47,44.55,44.23,44.3,53200.0,30.9941,31.0498,30.8268,30.8756,53200.0
2006-01-20 12:00:00,44.26,44.33,44.2,44.31,22000.0,30.8477,30.8965,30.8059,30.8825,22000.0
2006-01-20 12:30:00,44.29,44.3,44.15,44.17,22900.0,30.8686,30.8756,30.771,30.785,22900.0
2006-01-20 13:00:00,44.15,44.35,44.1,44.26,39100.0,30.771,30.9104,30.7362,30.8477,39100.0
2006-01-20 13:30:00,44.27,44.39,44.23,44.31,19900.0,30.8547,30.9383,30.8268,30.8825,19900.0
2006-01-20 14:00:00,44.32,44.64,44.31,44.64,37800.0,30.8895,31.1125,30.8825,31.1125,37800.0
2006-01-20 14:30:00,44.63,44.63,44.4,44.5,67100.0,31.1056,31.1056,30.9453,31.015,67100.0
2006-01-20 15:00:00,44.5,44.55,44.19,44.19,70400.0,31.015,31.0498,30.7989,30.7989,70400.0
2006-01-20 15:30:00,44.2,44.31,44.1,44.15,75800.0,30.8059,30.8825,30.7362,30.771,75800.0
2006-01-23 09:30:00,44.05,44.16,43.81,43.99,87700.0,30.7013,30.778,30.5341,30.6595,87700.0
2006-01-23 10:00:00,44.0,44.03,43.9,43.98,148100.0,30.6665,30.6874,30.5968,30.6525,148100.0
2006-01-23 10:30:00,43.97,44.0,43.67,43.71,128000.0,30.6456,30.6665,30.4365,30.4644,128000.0
2006-01-23 11:00:00,43.67,44.0,43.66,44.0,20900.0,30.4365,30.6665,30.4295,30.6665,20900.0
2006-01-23 11:30:00,43.99,44.24,43.99,44.1,101300.0,30.6595,30.8338,30.6595,30.7362,101300.0
2006-01-23 12:00:00,44.09,44.16,44.01,44.06,24400.0,30.7292,30.778,30.6735,30.7083,24400.0
2006-01-23 12:30:00,44.04,44.09,44.01,44.05,36200.0,30.6944,30.7292,30.6735,30.7013,36200.0
2006-01-23 13:00:00,44.04,44.27,44.04,44.06,45800.0,30.6944,30.8547,30.6944,30.7083,45800.0
2006-01-23 13:30:00,44.07,44.07,44.0,44.0,210900.0,30.7153,30.7153,30.6665,30.6665,210900.0
2006-01-23 14:00:00,44.0,44.02,43.91,43.96,71300.0,30.6665,30.6804,30.6038,30.6386,71300.0
2006-01-23 14:30:00,43.96,44.0,43.9,43.97,18800.0,30.6386,30.6665,30.5968,30.6456,18800.0
2006-01-23 15:00:00,43.98,44.02,43.98,44.0,26600.0,30.6525,30.6804,30.6525,30.6665,26600.0
2006-01-23 15:30:00,44.0,44.01,43.84,43.88,76400.0,30.6665,30.6735,30.555,30.5828,76400.0
2006-01-24 09:30:00,44.0,44.17,43.85,43.95,20500.0,30.6665,30.785,30.5619,30.6316,20500.0
2006-01-24 10:00:00,43.95,43.99,43.75,43.78,40300.0,30.6316,30.6595,30.4922,30.5132,40300.0
2006-01-24 10:30:00,43.74,43.87,43.6,43.77,30600.0,30.4853,30.5759,30.3877,30.5062,30600.0
2006-01-24 11:00:00,43.78,44.08,43.78,44.08,20600.0,30.5132,30.7222,30.5132,30.7222,20600.0
2006-01-24 11:30:00,44.05,44.08,43.95,43.96,27000.0,30.7013,30.7222,30.6316,30.6386,27000.0
2006-01-24 12:00:00,44.0,44.08,43.96,44.06,29200.0,30.6665,30.7222,30.6386,30.7083,29200.0
2006-01-24 12:30:00,44.03,44.03,43.8,43.83,32700.0,30.6874,30.6874,30.5271,30.548,32700.0
2006-01-24 13:00:00,43.83,43.92,43.73,43.88,10900.0,30.548,30.6107,30.4783,30.5828,10900.0
2006-01-24 13:30:00,43.87,43.99,43.81,43.96,10800.0,30.5759,30.6595,30.5341,30.6386,10800.0
2006-01-24 14:00:00,44.01,44.04,43.78,43.81,15500.0,30.6735,30.6944,30.5132,30.5341,15500.0
2006-01-24 14:30:00,43.84,43.85,43.75,43.85,11500.0,30.555,30.5619,30.4922,30.5619,11500.0
2006-01-24 15:00:00,43.82,43.89,43.75,43.88,19400.0,30.541,30.5898,30.4922,30.5828,19400.0
2006-01-24 15:30:00,43.88,43.89,43.78,43.8,64300.0,30.5828,30.5898,30.5132,30.5271,64300.0
2006-01-25 09:30:00,44.0,44.19,43.91,44.04,37100.0,30.6665,30.7989,30.6038,30.6944,37100.0
2006-01-25 10:00:00,44.05,44.08,43.82,43.84,59800.0,30.7013,30.7222,30.541,30.555,59800.0
2006-01-25 10:30:00,43.83,43.86,43.79,43.86,33500.0,30.548,30.5689,30.5201,30.5689,33500.0
2006-01-25 11:00:00,43.86,43.88,43.84,43.86,26000.0,30.5689,30.5828,30.555,30.5689,26000.0
2006-01-25 11:30:00,43.86,43.92,43.82,43.9,33000.0,30.5689,30.6107,30.541,30.5968,33000.0
2006-01-25 12:00:00,43.92,43.97,43.88,43.88,36200.0,30.6107,30.6456,30.5828,30.5828,36200.0
2006-01-25 12:30:00,43.89,43.94,43.88,43.94,27200.0,30.5898,30.6247,30.5828,30.6247,27200.0
2006-01-25 13:00:00,43.93,43.95,43.9,43.94,35500.0,30.6177,30.6316,30.5968,30.6247,35500.0
2006-01-25 13:30:00,43.93,43.93,43.84,43.87,28000.0,30.6177,30.6177,30.555,30.5759,28000.0
2006-01-25 14:00:00,43.87,43.95,43.83,43.89,52200.0,30.5759,30.6316,30.548,30.5898,52200.0
2006-01-25 14:30:00,43.89,44.0,43.86,43.86,131800.0,30.5898,30.6665,30.5689,30.5689,131800.0
2006-01-25 15:00:00,43.86,44.0,43.85,44.0,106400.0,30.5689,30.6665,30.5619,30.6665,106400.0
2006-01-25 15:30:00,44.0,44.14,43.98,44.11,57500.0,30.6665,30.7641,30.6525,30.7432,57500.0
2006-01-26 09:30:00,44.21,44.6,44.2,44.6,86200.0,30.8128,31.0847,30.8059,31.0847,86200.0
2006-01-26 10:00:00,44.6,44.87,44.6,44.86,85300.0,31.0847,31.2728,31.0847,31.2659,85300.0
2006-01-26 10:30:00,44.93,45.0,44.65,44.66,103100.0,31.3147,31.3635,31.1195,31.1265,103100.0
2006-01-26 11:00:00,44.67,44.8,44.61,44.7,111700.0,31.1335,31.2241,31.0916,31.1544,111700.0
2006-01-26 11:30:00,44.7,45.05,44.64,45.0,72400.0,31.1544,31.3983,31.1125,31.3635,72400.0
2006-01-26 12:00:00,45.0,45.05,44.95,45.02,34000.0,31.3635,31.3983,31.3286,31.3774,34000.0
2006-01-26 12:30:00,45.01,45.06,44.99,45.01,66900.0,31.3704,31.4053,31.3565,31.3704,66900.0
2006-01-26 13:00:00,45.01,45.15,45.01,45.15,29600.0,31.3704,31.468,31.3704,31.468,29600.0
2006-01-26 13:30:00,45.14,45.7,45.11,45.6,76500.0,31.461,31.8513,31.4401,31.7816,76500.0
2006-01-26 14:00:00,45.6,45.63,45.4,45.47,123900.0,31.7816,31.8025,31.6422,31.691,123900.0
2006-01-26 14:30:00,45.47,45.57,45.45,45.55,102500.0,31.691,31.7607,31.6771,31.7468,102500.0
2006-01-26 15:00:00,45.54,45.75,45.49,45.55,104600.0,31.7398,31.8862,31.705,31.7468,104600.0
2006-01-26 15:30:00,45.55,45.93,45.55,45.92,198000.0,31.7468,32.0116,31.7468,32.0047,198000.0
2006-01-27 09:30:00,46.05,46.3,46.0,46.01,41400.0,32.0953,32.2695,32.0604,32.0674,41400.0
2006-01-27 10:00:00,46.09,46.18,46.0,46.05,43500.0,32.1231,32.1859,32.0604,32.0953,43500.0
2006-01-27 10:30:00,46.05,46.12,45.92,45.92,26000.0,32.0953,32.1441,32.0047,32.0047,26000.0
2006-01-27 11:00:00,45.93,46.12,45.9,46.05,169700.0,32.0116,32.1441,31.9907,32.0953,169700.0
2006-01-27 11:30:00,46.06,46.08,45.65,45.8,67600.0,32.1022,32.1162,31.8165,31.921,67600.0
2006-01-27 12:00:00,45.82,46.12,45.72,45.88,29700.0,31.935,32.1441,31.8653,31.9768,29700.0
2006-01-27 12:30:00,45.89,45.89,45.77,45.77,20600.0,31.9838,31.9838,31.9001,31.9001,20600.0
2006-01-27 13:00:00,45.78,45.78,45.6,45.6,20300.0,31.9071,31.9071,31.7816,31.7816,20300.0
2006-01-27 13:30:00,45.6,45.6,45.19,45.24,45000.0,31.7816,31.7816,31.4959,31.5307,45000.0
2006-01-27 14:00:00,45.24,45.57,45.23,45.47,65400.0,31.5307,31.7607,31.5238,31.691,65400.0
2006-01-27 14:30:00,45.46,45.51,45.46,45.49,52600.0,31.6841,31.7189,31.6841,31.705,52600.0
2006-01-27 15:00:00,45.5,45.5,45.36,45.37,119600.0,31.7119,31.7119,31.6144,31.6213,119600.0
2006-01-27 15:30:00,45.37,45.48,45.36,45.48,295600.0,31.6213,31.698,31.6144,31.698,295600.0
2006-01-30 09:30:00,45.48,45.9,45.48,45.7,86300.0,31.698,31.9907,31.698,31.8513,86300.0
2006-01-30 10:00:00,45.7,45.8,45.58,45.68,92000.0,31.8513,31.921,31.7677,31.8374,92000.0
2006-01-30 10:30:00,45.71,45.8,45.63,45.68,38100.0,31.8583,31.921,31.8025,31.8374,38100.0
2006-01-30 11:00:00,45.66,45.77,45.57,45.57,17300.0,31.8234,31.9001,31.7607,31.7607,17300.0
2006-01-30 11:30:00,45.58,45.69,45.57,45.57,11200.0,31.7677,31.8444,31.7607,31.7607,11200.0
2006-01-30 12:00:00,45.58,45.58,45.3,45.5,29200.0,31.7677,31.7677,31.5725,31.7119,29200.0
2006-01-30 12:30:00,45.51,45.74,45.51,45.62,70800.0,31.7189,31.8792,31.7189,31.7956,70800.0
2006-01-30 13:00:00,45.62,45.62,45.47,45.49,32800.0,31.7956,31.7956,31.691,31.705,32800.0
2006-01-30 13:30:00,45.5,45.66,45.5,45.66,19300.0,31.7119,31.8234,31.7119,31.8234,19300.0
2006-01-30 14:00:00,45.66,45.66,45.6,45.62,18900.0,31.8234,31.8234,31.7816,31.7956,18900.0
2006-01-30 14:30:00,45.63,45.63,45.45,45.51,17900.0,31.8025,31.8025,31.6771,31.7189,17900.0
2006-01-30 15:00:00,45.51,45.51,45.46,45.49,26500.0,31.7189,31.7189,31.6841,31.705,26500.0
2006-01-30 15:30:00,45.49,45.5,45.43,45.45,38000.0,31.705,31.7119,31.6631,31.6771,38000.0
2006-01-31 09:30:00,45.3,45.4,45.0,45.25,151900.0,31.5725,31.6422,31.3635,31.5377,151900.0
2006-01-31 10:00:00,45.24,45.3,45.11,45.18,73600.0,31.5307,31.5725,31.4401,31.4889,73600.0
2006-01-31 10:30:00,45.15,45.29,45.13,45.27,58600.0,31.468,31.5656,31.4541,31.5516,58600.0
2006-01-31 11:00:00,45.26,45.34,45.26,45.27,72800.0,31.5447,31.6004,31.5447,31.5516,72800.0
2006-01-31 11:30:00,45.28,45.35,45.26,45.3,21500.0,31.5586,31.6074,31.5447,31.5725,21500.0
2006-01-31 12:00:00,45.31,45.54,45.28,45.45,80200.0,31.5795,31.7398,31.5586,31.6771,80200.0
2006-01-31 12:30:00,45.45,45.6,45.42,45.45,24700.0,31.6771,31.7816,31.6562,31.6771,24700.0
2006-01-31 13:00:00,45.42,45.58,45.39,45.58,20500.0,31.6562,31.7677,31.6353,31.7677,20500.0
2006-01-31 13:30:00,45.54,45.84,45.54,45.84,35800.0,31.7398,31.9489,31.7398,31.9489,35800.0
2006-01-31 14:00:00,45.8,46.23,45.79,46.14,83300.0,31.921,32.2207,31.9141,32.158,83300.0
2006-01-31 14:30:00,46.13,46.13,45.9,45.97,28000.0,32.151,32.151,31.9907,32.0395,28000.0
2006-01-31 15:00:00,45.96,46.05,45.96,45.98,31800.0,32.0325,32.0953,32.0325,32.0465,31800.0
2006-01-31 15:30:00,45.98,45.98,45.77,45.89,38800.0,32.0465,32.0465,31.9001,31.9838,38800.0
2006-02-01 09:30:00,45.75,45.75,45.45,45.45,140900.0,31.8862,31.8862,31.6771,31.6771,140900.0
2006-02-01 10:00:00,45.45,45.58,45.43,45.53,41800.0,31.6771,31.7677,31.6631,31.7328,41800.0
2006-02-01 10:30:00,45.55,45.72,45.55,45.65,73400.0,31.7468,31.8653,31.7468,31.8165,73400.0
2006-02-01 11:00:00,45.65,45.68,45.64,45.66,22500.0,31.8165,31.8374,31.8095,31.8234,22500.0
2006-02-01 11:30:00,45.65,45.65,45.45,45.51,51800.0,31.8165,31.8165,31.6771,31.7189,51800.0
2006-02-01 12:00:00,45.49,45.55,45.46,45.55,15400.0,31.705,31.7468,31.6841,31.7468,15400.0
2006-02-01 12:30:00,45.58,45.59,45.39,45.4,45400.0,31.7677,31.7747,31.6353,31.6422,45400.0
2006-02-01 13:00:00,45.4,45.4,45.33,45.34,57400.0,31.6422,31.6422,31.5934,31.6004,57400.0
2006-02-01 13:30:00,45.15,45.24,45.07,45.24,79700.0,31.468,31.5307,31.4122,31.5307,79700.0
2006-02-01 14:00:00,45.24,45.3,45.22,45.29,44200.0,31.5307,31.5725,31.5168,31.5656,44200.0
2006-02-01 14:30:00,45.3,45.43,45.29,45.35,83600.0,31.5725,31.6631,31.5656,31.6074,83600.0
2006-02-01 15:00:00,45.35,45.5,45.33,45.49,152500.0,31.6074,31.7119,31.5934,31.705,152500.0
2006-02-01 15:30:00,45.5,45.74,45.39,45.39,133800.0,31.7119,31.8792,31.6353,31.6353,133800.0
2006-02-02 09:30:00,45.0,45.09,44.8,45.0,69100.0,31.3635,31.4262,31.2241,31.3635,69100.0
2006-02-02 10:00:00,44.99,45.0,44.53,44.63,141100.0,31.3565,31.3635,31.0359,31.1056,141100.0
2006-02-02 10:30:00,44.65,44.83,44.58,44.58,44400.0,31.1195,31.245,31.0707,31.0707,44400.0
2006-02-02 11:00:00,44.5,44.6,44.45,44.47,125700.0,31.015,31.0847,30.9801,30.9941,125700.0
2006-02-02 11:30:00,44.47,44.47,44.12,44.22,58200.0,30.9941,30.9941,30.7501,30.8198,58200.0
2006-02-02 12:00:00,44.15,44.39,44.1,44.39,94000.0,30.771,30.9383,30.7362,30.9383,94000.0
2006-02-02 12:30:00,44.41,44.6,44.4,44.54,29400.0,30.9522,31.0847,30.9453,31.0428,29400.0
2006-02-02 13:00:00,44.53,44.53,44.4,44.48,32000.0,31.0359,31.0359,30.9453,31.001,32000.0
2006-02-02 13:30:00,44.48,46.46,44.45,44.53,57000.0,31.001,32.381,30.9801,31.0359,57000.0
2006-02-02 14:00:00,44.53,44.53,44.3,44.51,44700.0,31.0359,31.0359,30.8756,31.0219,44700.0
2006-02-02 14:30:00,44.51,44.54,44.46,44.47,51500.0,31.0219,31.0428,30.9871,30.9941,51500.0
2006-02-02 15:00:00,44.46,44.48,44.41,44.44,30000.0,30.9871,31.001,30.9522,30.9732,30000.0
2006-02-02 15:30:00,44.44,44.49,44.36,44.39,69700.0,30.9732,31.008,30.9174,30.9383,69700.0
2006-02-03 09:30:00,44.4,44.42,43.93,43.98,34500.0,30.9453,30.9592,30.6177,30.6525,34500.0
2006-02-03 10:00:00,43.97,44.0,43.82,43.9,80100.0,30.6456,30.6665,30.541,30.5968,80100.0
2006-02-03 10:30:00,43.91,44.0,43.84,43.96,72700.0,30.6038,30.6665,30.555,30.6386,72700.0
2006-02-03 11:00:00,43.95,43.99,43.9,43.9,32700.0,30.6316,30.6595,30.5968,30.5968,32700.0
2006-02-03 11:30:00,43.89,43.9,43.87,43.89,29500.0,30.5898,30.5968,30.5759,30.5898,29500.0
2006-02-03 12:00:00,43.89,43.9,43.85,43.85,76900.0,30.5898,30.5968,30.5619,30.5619,76900.0
2006-02-03 12:30:00,43.86,43.9,43.85,43.9,31600.0,30.5689,30.5968,30.5619,30.5968,31600.0
2006-02-03 13:00:00,43.9,43.95,43.89,43.95,35400.0,30.5968,30.6316,30.5898,30.6316,35400.0
2006-02-03 13:30:00,43.95,43.99,43.89,43.92,71500.0,30.6316,30.6595,30.5898,30.6107,71500.0
2006-02-03 14:00:00,43.92,44.0,43.92,44.0,61100.0,30.6107,30.6665,30.6107,30.6665,61100.0
2006-02-03 14:30:00,44.0,44.09,43.99,44.07,32300.0,30.6665,30.7292,30.6595,30.7153,32300.0
2006-02-03 15:00:00,44.06,44.1,44.02,44.07,28300.0,30.7083,30.7362,30.6804,30.7153,28300.0
2006-02-03 15:30:00,44.06,44.13,44.01,44.09,44200.0,30.7083,30.7571,30.6735,30.7292,44200.0
2006-02-06 09:30:00,44.05,44.54,44.05,44.54,34700.0,30.7013,31.0428,30.7013,31.0428,34700.0
2006-02-06 10:00:00,44.56,44.65,44.24,44.3,73000.0,31.0568,31.1195,30.8338,30.8756,73000.0
2006-02-06 10:30:00,44.3,44.34,44.28,44.31,27700.0,30.8756,30.9035,30.8616,30.8825,27700.0
2006-02-06 11:00:00,44.3,44.3,44.02,44.04,24800.0,30.8756,30.8756,30.6804,30.6944,24800.0
2006-02-06 11:30:00,44.04,44.07,44.04,44.07,27400.0,30.6944,30.7153,30.6944,30.7153,27400.0
2006-02-06 12:00:00,44.06,44.25,44.05,44.18,32400.0,30.7083,30.8407,30.7013,30.7919,32400.0
2006-02-06 12:30:00,44.17,44.23,44.17,44.23,15400.0,30.785,30.8268,30.785,30.8268,15400.0
2006-02-06 13:00:00,44.23,44.36,44.23,44.33,14800.0,30.8268,30.9174,30.8268,30.8965,14800.0
2006-02-06 13:30:00,44.32,44.33,44.17,44.23,13800.0,30.8895,30.8965,30.785,30.8268,13800.0
2006-02-06 14:00:00,44.21,44.21,44.06,44.17,25600.0,30.8128,30.8128,30.7083,30.785,25600.0
2006-02-06 14:30:00,44.19,44.2,44.17,44.18,15200.0,30.7989,30.8059,30.785,30.7919,15200.0
2006-02-06 15:00:00,44.18,44.4,44.18,44.4,45900.0,30.7919,30.9453,30.7919,30.9453,45900.0
2006-02-06 15:30:00,44.38,44.53,44.35,44.53,58900.0,30.9313,31.0359,30.9104,31.0359,58900.0
2006-02-07 09:30:00,44.4,44.55,44.27,44.28,21500.0,30.9453,31.0498,30.8547,30.8616,21500.0
2006-02-07 10:00:00,44.3,44.76,44.3,44.56,23700.0,30.8756,31.1962,30.8756,31.0568,23700.0
2006-02-07 10:30:00,44.56,44.63,44.39,44.4,21400.0,31.0568,31.1056,30.9383,30.9453,21400.0
2006-02-07 11:00:00,44.4,44.79,44.4,44.72,30900.0,30.9453,31.2171,30.9453,31.1683,30900.0
2006-02-07 11:30:00,44.72,44.81,44.69,44.69,16100.0,31.1683,31.231,31.1474,31.1474,16100.0
2006-02-07 12:00:00,44.65,44.69,44.61,44.63,14600.0,31.1195,31.1474,31.0916,31.1056,14600.0
2006-02-07 12:30:00,44.64,44.77,44.63,44.75,17900.0,31.1125,31.2031,31.1056,31.1892,17900.0
2006-02-07 13:00:00,44.75,44.77,44.51,44.59,21500.0,31.1892,31.2031,31.0219,31.0777,21500.0
2006-02-07 13:30:00,44.6,44.74,44.6,44.71,20700.0,31.0847,31.1822,31.0847,31.1613,20700.0
2006-02-07 14:00:00,44.71,44.75,44.59,44.7,28200.0,31.1613,31.1892,31.0777,31.1544,28200.0
2006-02-07 14:30:00,44.7,44.82,44.66,44.7,31200.0,31.1544,31.238,31.1265,31.1544,31200.0
2006-02-07 15:00:00,44.7,44.71,44.57,44.61,24800.0,31.1544,31.1613,31.0638,31.0916,24800.0
2006-02-07 15:30:00,44.61,44.87,44.61,44.8,92300.0,31.0916,31.2728,31.0916,31.2241,92300.0
2006-02-08 09:30:00,44.98,44.99,44.8,44.89,98500.0,31.3495,31.3565,31.2241,31.2868,98500.0
2006-02-08 10:00:00,44.9,44.91,44.85,44.89,26700.0,31.2938,31.3007,31.2589,31.2868,26700.0
2006-02-08 10:30:00,44.88,44.94,44.7,44.8,57600.0,31.2798,31.3216,31.1544,31.2241,57600.0
2006-02-08 11:00:00,44.8,44.82,44.69,44.69,48200.0,31.2241,31.238,31.1474,31.1474,48200.0
2006-02-08 11:30:00,44.69,44.73,44.64,44.65,33300.0,31.1474,31.1753,31.1125,31.1195,33300.0
2006-02-08 12:00:00,44.65,44.84,44.62,44.84,30700.0,31.1195,31.2519,31.0986,31.2519,30700.0
2006-02-08 12:30:00,44.84,44.95,44.84,44.87,36400.0,31.2519,31.3286,31.2519,31.2728,36400.0
2006-02-08 13:00:00,44.87,44.99,44.86,44.97,25300.0,31.2728,31.3565,31.2659,31.3425,25300.0
2006-02-08 13:30:00,44.97,44.97,44.79,44.91,31900.0,31.3425,31.3425,31.2171,31.3007,31900.0
2006-02-08 14:00:00,44.93,45.05,44.86,45.05,44000.0,31.3147,31.3983,31.2659,31.3983,44000.0
2006-02-08 14:30:00,45.04,45.23,44.95,44.99,55800.0,31.3913,31.5238,31.3286,31.3565,55800.0
2006-02-08 15:00:00,44.98,45.2,44.94,45.1,76200.0,31.3495,31.5028,31.3216,31.4331,76200.0
2006-02-08 15:30:00,45.1,45.9,45.1,45.46,218300.0,31.4331,31.9907,31.4331,31.6841,218300.0
2006-02-09 09:30:00,45.75,45.75,44.03,44.12,244500.0,31.8862,31.8862,30.6874,30.7501,244500.0
2006-02-09 10:00:00,44.11,44.39,43.42,43.42,425800.0,30.7432,30.9383,30.2622,30.2622,425800.0
2006-02-09 10:30:00,43.43,43.94,43.21,43.94,388100.0,30.2692,30.6247,30.1159,30.6247,388100.0
2006-02-09 11:00:00,43.94,43.94,43.26,43.75,580300.0,30.6247,30.6247,30.1507,30.4922,580300.0
2006-02-09 11:30:00,43.75,43.8,43.54,43.63,221100.0,30.4922,30.5271,30.3459,30.4086,221100.0
2006-02-09 12:00:00,43.56,44.1,43.55,43.95,492600.0,30.3598,30.7362,30.3529,30.6316,492600.0
2006-02-09 12:30:00,43.93,44.14,43.92,44.1,310100.0,30.6177,30.7641,30.6107,30.7362,310100.0
2006-02-09 13:00:00,44.1,44.28,44.03,44.19,260300.0,30.7362,30.8616,30.6874,30.7989,260300.0
2006-02-09 13:30:00,44.18,44.25,44.11,44.19,119900.0,30.7919,30.8407,30.7432,30.7989,119900.0
2006-02-09 14:00:00,44.19,44.25,43.93,43.93,106100.0,30.7989,30.8407,30.6177,30.6177,106100.0
2006-02-09 14:30:00,43.91,43.91,43.56,43.57,90600.0,30.6038,30.6038,30.3598,30.3668,90600.0
2006-02-09 15:00:00,43.57,43.58,43.46,43.53,130300.0,30.3668,30.3738,30.2901,30.3389,130300.0
2006-02-09 15:30:00,43.53,43.6,43.2,43.45,369600.0,30.3389,30.3877,30.1089,30.2832,369600.0
2006-02-10 09:30:00,43.6,44.14,43.6,44.0,114300.0,30.3877,30.7641,30.3877,30.6665,114300.0
2006-02-10 10:00:00,44.0,44.0,43.75,43.76,129700.0,30.6665,30.6665,30.4922,30.4992,129700.0
2006-02-10 10:30:00,43.76,43.82,43.65,43.8,48700.0,30.4992,30.541,30.4225,30.5271,48700.0
2006-02-10 11:00:00,43.8,43.83,43.7,43.73,43000.0,30.5271,30.548,30.4574,30.4783,43000.0
2006-02-10 11:30:00,43.75,43.81,43.7,43.77,94700.0,30.4922,30.5341,30.4574,30.5062,94700.0
2006-02-10 12:00:00,43.77,43.8,43.7,43.75,78900.0,30.5062,30.5271,30.4574,30.4922,78900.0
2006-02-10 12:30:00,43.76,43.85,43.6,43.85,161000.0,30.4992,30.5619,30.3877,30.5619,161000.0
2006-02-10 13:00:00,43.85,43.89,43.85,43.87,39800.0,30.5619,30.5898,30.5619,30.5759,39800.0
2006-02-10 13:30:00,43.87,43.88,43.84,43.88,59000.0,30.5759,30.5828,30.555,30.5828,59000.0
2006-02-10 14:00:00,43.88,44.14,43.88,44.06,65000.0,30.5828,30.7641,30.5828,30.7083,65000.0
2006-02-10 14:30:00,44.05,44.28,44.05,44.28,92100.0,30.7013,30.8616,30.7013,30.8616,92100.0
2006-02-10 15:00:00,44.27,44.28,43.95,44.03,58600.0,30.8547,30.8616,30.6316,30.6874,58600.0
2006-02-10 15:30:00,44.04,44.18,43.94,44.11,55700.0,30.6944,30.7919,30.6247,30.7432,55700.0
2006-02-13 09:30:00,43.85,43.85,43.63,43.64,55800.0,30.5619,30.5619,30.4086,30.4156,55800.0
2006-02-13 10:00:00,43.64,43.66,43.2,43.28,55700.0,30.4156,30.4295,30.1089,30.1647,55700.0
2006-02-13 10:30:00,43.28,43.45,43.26,43.4,63700.0,30.1647,30.2832,30.1507,30.2483,63700.0
2006-02-13 11:00:00,43.41,43.55,43.4,43.46,20600.0,30.2553,30.3529,30.2483,30.2901,20600.0
2006-02-13 11:30:00,43.46,43.48,43.43,43.47,14400.0,30.2901,30.3041,30.2692,30.2971,14400.0
2006-02-13 12:00:00,43.49,43.52,43.46,43.51,65800.0,30.311,30.3319,30.2901,30.325,65800.0
2006-02-13 12:30:00,43.51,43.56,43.49,43.49,11700.0,30.325,30.3598,30.311,30.311,11700.0
2006-02-13 13:00:00,43.49,43.5,43.33,43.33,35300.0,30.311,30.318,30.1995,30.1995,35300.0
2006-02-13 13:30:00,43.34,43.35,43.22,43.22,14700.0,30.2065,30.2135,30.1229,30.1229,14700.0
2006-02-13 14:00:00,43.21,43.24,43.2,43.23,18500.0,30.1159,30.1368,30.1089,30.1298,18500.0
2006-02-13 14:30:00,43.22,43.22,43.03,43.07,28100.0,30.1229,30.1229,29.9904,30.0183,28100.0
2006-02-13 15:00:00,43.07,43.1,42.9,43.1,47800.0,30.0183,30.0392,29.8998,30.0392,47800.0
2006-02-13 15:30:00,43.11,43.3,43.11,43.26,45200.0,30.0462,30.1786,30.0462,30.1507,45200.0
2006-02-14 09:30:00,43.24,43.79,43.23,43.71,138100.0,30.1368,30.5201,30.1298,30.4644,138100.0
2006-02-14 10:00:00,43.83,44.0,43.7,43.79,29300.0,30.548,30.6665,30.4574,30.5201,29300.0
2006-02-14 10:30:00,43.79,43.88,43.59,43.66,16700.0,30.5201,30.5828,30.3807,30.4295,16700.0
2006-02-14 11:00:00,43.66,43.91,43.66,43.84,23700.0,30.4295,30.6038,30.4295,30.555,23700.0
2006-02-14 11:30:00,43.85,44.18,43.82,44.14,23700.0,30.5619,30.7919,30.541,30.7641,23700.0
2006-02-14 12:00:00,44.15,44.2,44.09,44.14,102400.0,30.771,30.8059,30.7292,30.7641,102400.0
2006-02-14 12:30:00,44.14,44.15,44.0,44.01,30500.0,30.7641,30.771,30.6665,30.6735,30500.0
2006-02-14 13:00:00,44.02,44.02,43.88,43.95,26200.0,30.6804,30.6804,30.5828,30.6316,26200.0
2006-02-14 13:30:00,43.95,44.14,43.94,44.11,17800.0,30.6316,30.7641,30.6247,30.7432,17800.0
2006-02-14 14:00:00,44.11,44.32,44.1,44.25,18900.0,30.7432,30.8895,30.7362,30.8407,18900.0
2006-02-14 14:30:00,44.21,44.28,44.14,44.21,46300.0,30.8128,30.8616,30.7641,30.8128,46300.0
2006-02-14 15:00:00,44.22,44.28,44.1,44.17,36900.0,30.8198,30.8616,30.7362,30.785,36900.0
2006-02-14 15:30:00,44.18,44.3,44.11,44.26,51400.0,30.7919,30.8756,30.7432,30.8477,51400.0
2006-02-15 09:30:00,44.35,44.47,44.25,44.41,60800.0,30.9104,30.9941,30.8407,30.9522,60800.0
2006-02-15 10:00:00,44.41,44.5,44.3,44.43,33800.0,30.9522,31.015,30.8756,30.9662,33800.0
2006-02-15 10:30:00,44.42,44.6,44.42,44.54,52700.0,30.9592,31.0847,30.9592,31.0428,52700.0
2006-02-15 11:00:00,44.54,44.54,44.25,44.29,64700.0,31.0428,31.0428,30.8407,30.8686,64700.0
2006-02-15 11:30:00,44.29,44.3,44.09,44.19,92200.0,30.8686,30.8756,30.7292,30.7989,92200.0
2006-02-15 12:00:00,44.2,44.25,44.18,44.19,56600.0,30.8059,30.8407,30.7919,30.7989,56600.0
2006-02-15 12:30:00,44.2,44.29,44.18,44.24,54300.0,30.8059,30.8686,30.7919,30.8338,54300.0
2006-02-15 13:00:00,44.25,44.38,44.24,44.34,45300.0,30.8407,30.9313,30.8338,30.9035,45300.0
2006-02-15 13:30:00,44.34,44.35,44.19,44.25,58500.0,30.9035,30.9104,30.7989,30.8407,58500.0
2006-02-15 14:00:00,44.25,44.25,44.19,44.25,38200.0,30.8407,30.8407,30.7989,30.8407,38200.0
2006-02-15 14:30:00,44.25,44.25,44.08,44.09,43200.0,30.8407,30.8407,30.7222,30.7292,43200.0
2006-02-15 15:00:00,44.09,44.12,44.05,44.09,54300.0,30.7292,30.7501,30.7013,30.7292,54300.0
2006-02-15 15:30:00,44.1,44.1,44.04,44.09,81500.0,30.7362,30.7362,30.6944,30.7292,81500.0
2006-02-16 09:30:00,44.05,44.25,44.05,44.21,76200.0,30.7559,30.8956,30.7559,30.8676,76200.0
2006-02-16 10:00:00,44.2,44.25,44.2,44.22,42300.0,30.8606,30.8956,30.8606,30.8746,42300.0
2006-02-16 10:30:00,44.23,44.3,44.23,44.28,26200.0,30.8816,30.9305,30.8816,30.9165,26200.0
2006-02-16 11:00:00,44.29,44.3,44.25,44.28,19800.0,30.9235,30.9305,30.8956,30.9165,19800.0
2006-02-16 11:30:00,44.27,44.29,44.2,44.27,62400.0,30.9095,30.9235,30.8606,30.9095,62400.0
2006-02-16 12:00:00,44.29,44.55,44.29,44.54,18500.0,30.9235,31.105,30.9235,31.098,18500.0
2006-02-16 12:30:00,44.55,44.59,44.41,44.41,14400.0,31.105,31.1329,31.0073,31.0073,14400.0
2006-02-16 13:00:00,44.48,44.57,44.45,44.53,12200.0,31.0561,31.119,31.0352,31.0911,12200.0
2006-02-16 13:30:00,44.54,44.56,44.35,44.42,11700.0,31.098,31.112,30.9654,31.0142,11700.0
2006-02-16 14:00:00,44.42,44.55,44.4,44.53,28400.0,31.0142,31.105,31.0003,31.0911,28400.0
2006-02-16 14:30:00,44.54,44.81,44.54,44.7,36700.0,31.098,31.2865,31.098,31.2097,36700.0
2006-02-16 15:00:00,44.74,44.8,44.65,44.79,25800.0,31.2377,31.2796,31.1748,31.2726,25800.0
2006-02-16 15:30:00,44.76,45.02,44.75,45.0,102200.0,31.2516,31.4332,31.2447,31.4192,102200.0
2006-02-17 09:30:00,44.92,44.98,44.65,44.7,30100.0,31.3634,31.4052,31.1748,31.2097,30100.0
2006-02-17 10:00:00,44.71,44.93,44.64,44.92,35100.0,31.2167,31.3703,31.1679,31.3634,35100.0
2006-02-17 10:30:00,44.93,45.0,44.83,44.84,19700.0,31.3703,31.4192,31.3005,31.3075,19700.0
2006-02-17 11:00:00,44.82,44.86,44.8,44.86,18000.0,31.2935,31.3215,31.2796,31.3215,18000.0
2006-02-17 11:30:00,44.85,44.91,44.8,44.91,13300.0,31.3145,31.3564,31.2796,31.3564,13300.0
2006-02-17 12:00:00,44.9,45.0,44.8,44.85,12100.0,31.3494,31.4192,31.2796,31.3145,12100.0
2006-02-17 12:30:00,44.85,44.89,44.77,44.85,38100.0,31.3145,31.3424,31.2586,31.3145,38100.0
2006-02-17 13:00:00,44.86,44.9,44.76,44.85,31800.0,31.3215,31.3494,31.2516,31.3145,31800.0
2006-02-17 13:30:00,44.81,44.87,44.79,44.82,22900.0,31.2865,31.3284,31.2726,31.2935,22900.0
2006-02-17 14:00:00,44.81,44.93,44.8,44.93,38100.0,31.2865,31.3703,31.2796,31.3703,38100.0
2006-02-17 14:30:00,44.93,45.03,44.72,44.75,32400.0,31.3703,31.4402,31.2237,31.2447,32400.0
2006-02-17 15:00:00,44.75,44.79,44.65,44.77,19500.0,31.2447,31.2726,31.1748,31.2586,19500.0
2006-02-17 15:30:00,44.79,44.79,44.61,44.72,64800.0,31.2726,31.2726,31.1469,31.2237,64800.0
2006-02-21 09:30:00,44.77,44.98,44.58,44.59,22300.0,31.2586,31.4052,31.126,31.1329,22300.0
2006-02-21 10:00:00,44.59,44.69,44.51,44.68,62700.0,31.1329,31.2028,31.0771,31.1958,62700.0
2006-02-21 10:30:00,44.68,45.0,44.68,44.95,27700.0,31.1958,31.4192,31.1958,31.3843,27700.0
2006-02-21 11:00:00,44.99,44.99,44.64,44.73,31900.0,31.4122,31.4122,31.1679,31.2307,31900.0
2006-02-21 11:30:00,44.73,44.9,44.62,44.62,36500.0,31.2307,31.3494,31.1539,31.1539,36500.0
2006-02-21 12:00:00,44.6,44.6,44.45,44.48,51300.0,31.1399,31.1399,31.0352,31.0561,51300.0
2006-02-21 12:30:00,44.48,44.55,44.46,44.55,16200.0,31.0561,31.105,31.0422,31.105,16200.0
2006-02-21 13:00:00,44.55,44.65,44.55,44.65,20300.0,31.105,31.1748,31.105,31.1748,20300.0
2006-02-21 13:30:00,44.65,44.65,44.59,44.59,27500.0,31.1748,31.1748,31.1329,31.1329,27500.0
2006-02-21 14:00:00,44.55,44.58,44.4,44.4,7200.0,31.105,31.126,31.0003,31.0003,7200.0
2006-02-21 14:30:00,44.4,44.4,44.26,44.36,20800.0,31.0003,31.0003,30.9025,30.9724,20800.0
2006-02-21 15:00:00,44.36,44.49,44.36,44.49,33100.0,30.9724,31.0631,30.9724,31.0631,33100.0
2006-02-21 15:30:00,44.47,44.52,44.4,44.45,203300.0,31.0492,31.0841,31.0003,31.0352,203300.0
2006-02-22 09:30:00,44.48,44.83,44.48,44.82,18000.0,31.0561,31.3005,31.0561,31.2935,18000.0
2006-02-22 10:00:00,44.83,45.0,44.82,44.98,23100.0,31.3005,31.4192,31.2935,31.4052,23100.0
2006-02-22 10:30:00,44.98,45.01,44.9,45.0,20500.0,31.4052,31.4262,31.3494,31.4192,20500.0
2006-02-22 11:00:00,45.0,45.1,44.98,44.99,37900.0,31.4192,31.489,31.4052,31.4122,37900.0
2006-02-22 11:30:00,44.96,45.0,44.91,44.95,22500.0,31.3913,31.4192,31.3564,31.3843,22500.0
2006-02-22 12:00:00,44.97,45.29,44.97,45.28,43000.0,31.3983,31.6217,31.3983,31.6147,43000.0
2006-02-22 12:30:00,45.28,45.29,45.08,45.08,95400.0,31.6147,31.6217,31.4751,31.4751,95400.0
2006-02-22 13:00:00,45.09,45.13,44.94,44.95,36700.0,31.482,31.51,31.3773,31.3843,36700.0
2006-02-22 13:30:00,44.98,45.0,44.95,44.95,23700.0,31.4052,31.4192,31.3843,31.3843,23700.0
2006-02-22 14:00:00,44.94,44.95,44.86,44.86,33000.0,31.3773,31.3843,31.3215,31.3215,33000.0
2006-02-22 14:30:00,44.86,44.86,44.7,44.79,50400.0,31.3215,31.3215,31.2097,31.2726,50400.0
2006-02-22 15:00:00,44.8,45.0,44.79,44.95,62300.0,31.2796,31.4192,31.2726,31.3843,62300.0
2006-02-22 15:30:00,44.95,45.06,44.94,45.06,70700.0,31.3843,31.4611,31.3773,31.4611,70700.0
2006-02-23 09:30:00,44.88,44.9,44.61,44.7,26300.0,31.3354,31.3494,31.1469,31.2097,26300.0
2006-02-23 10:00:00,44.7,44.79,44.64,44.78,6500.0,31.2097,31.2726,31.1679,31.2656,6500.0
2006-02-23 10:30:00,44.79,44.91,44.79,44.91,28700.0,31.2726,31.3564,31.2726,31.3564,28700.0
2006-02-23 11:00:00,44.9,44.9,44.81,44.81,12800.0,31.3494,31.3494,31.2865,31.2865,12800.0
2006-02-23 11:30:00,44.81,44.92,44.81,44.91,13000.0,31.2865,31.3634,31.2865,31.3564,13000.0
2006-02-23 12:00:00,44.92,45.04,44.91,44.99,13400.0,31.3634,31.4471,31.3564,31.4122,13400.0
2006-02-23 12:30:00,44.99,45.03,44.95,45.02,12700.0,31.4122,31.4402,31.3843,31.4332,12700.0
2006-02-23 13:00:00,45.02,45.03,44.98,44.99,14000.0,31.4332,31.4402,31.4052,31.4122,14000.0
2006-02-23 13:30:00,44.99,45.05,44.95,45.02,20200.0,31.4122,31.4541,31.3843,31.4332,20200.0
2006-02-23 14:00:00,45.01,45.03,44.97,44.99,9300.0,31.4262,31.4402,31.3983,31.4122,9300.0
2006-02-23 14:30:00,44.99,45.08,44.98,45.0,12700.0,31.4122,31.4751,31.4052,31.4192,12700.0
2006-02-23 15:00:00,45.02,45.04,45.0,45.01,22900.0,31.4332,31.4471,31.4192,31.4262,22900.0
2006-02-23 15:30:00,45.0,45.08,44.95,45.03,137100.0,31.4192,31.4751,31.3843,31.4402,137100.0
2006-02-24 09:30:00,45.01,45.26,45.01,45.05,30400.0,31.4262,31.6007,31.4262,31.4541,30400.0
2006-02-24 10:00:00,45.06,45.11,45.04,45.06,19800.0,31.4611,31.496,31.4471,31.4611,19800.0
2006-02-24 10:30:00,45.07,45.16,45.06,45.15,24700.0,31.4681,31.5309,31.4611,31.5239,24700.0
2006-02-24 11:00:00,45.16,45.56,45.16,45.56,27600.0,31.5309,31.8102,31.5309,31.8102,27600.0
2006-02-24 11:30:00,45.56,45.58,45.48,45.48,34600.0,31.8102,31.8242,31.7543,31.7543,34600.0
2006-02-24 12:00:00,45.48,45.59,45.47,45.59,23600.0,31.7543,31.8311,31.7474,31.8311,23600.0
2006-02-24 12:30:00,45.59,45.67,45.52,45.58,50900.0,31.8311,31.887,31.7823,31.8242,50900.0
2006-02-24 13:00:00,45.57,45.61,45.45,45.45,31200.0,31.8172,31.8451,31.7334,31.7334,31200.0
2006-02-24 13:30:00,45.47,45.5,45.24,45.25,18300.0,31.7474,31.7683,31.5868,31.5938,18300.0
2006-02-24 14:00:00,45.26,45.58,45.26,45.55,16900.0,31.6007,31.8242,31.6007,31.8032,16900.0
2006-02-24 14:30:00,45.57,45.65,45.52,45.65,14100.0,31.8172,31.873,31.7823,31.873,14100.0
2006-02-24 15:00:00,45.65,45.67,45.53,45.67,22700.0,31.873,31.887,31.7893,31.887,22700.0
2006-02-24 15:30:00,45.67,45.73,45.53,45.73,74400.0,31.887,31.9289,31.7893,31.9289,74400.0
2006-02-27 09:30:00,45.5,45.66,45.26,45.44,84100.0,31.7683,31.88,31.6007,31.7264,84100.0
2006-02-27 10:00:00,45.45,45.57,45.43,45.48,13700.0,31.7334,31.8172,31.7194,31.7543,13700.0
2006-02-27 10:30:00,45.48,45.65,45.48,45.64,17200.0,31.7543,31.873,31.7543,31.8661,17200.0
2006-02-27 11:00:00,45.64,45.72,45.61,45.72,12300.0,31.8661,31.9219,31.8451,31.9219,12300.0
2006-02-27 11:30:00,45.73,45.73,45.52,45.6,9400.0,31.9289,31.9289,31.7823,31.8381,9400.0
2006-02-27 12:00:00,45.59,45.59,45.42,45.42,12700.0,31.8311,31.8311,31.7125,31.7125,12700.0
2006-02-27 12:30:00,45.41,45.5,45.32,45.47,16600.0,31.7055,31.7683,31.6426,31.7474,16600.0
2006-02-27 13:00:00,45.47,45.65,45.46,45.65,14500.0,31.7474,31.873,31.7404,31.873,14500.0
2006-02-27 13:30:00,45.65,45.74,45.55,45.6,21600.0,31.873,31.9359,31.8032,31.8381,21600.0
2006-02-27 14:00:00,45.6,45.64,45.52,45.6,27600.0,31.8381,31.8661,31.7823,31.8381,27600.0
2006-02-27 14:30:00,45.55,45.56,45.31,45.34,16000.0,31.8032,31.8102,31.6357,31.6566,16000.0
2006-02-27 15:00:00,45.37,45.42,45.3,45.36,25100.0,31.6775,31.7125,31.6287,31.6706,25100.0
2006-02-27 15:30:00,45.37,45.4,45.24,45.35,28500.0,31.6775,31.6985,31.5868,31.6636,28500.0
2006-02-28 09:30:00,45.2,45.32,45.12,45.29,9200.0,31.5588,31.6426,31.503,31.6217,9200.0
2006-02-28 10:00:00,45.25,45.28,45.1,45.24,18700.0,31.5938,31.6147,31.489,31.5868,18700.0
2006-02-28 10:30:00,45.23,45.23,45.0,45.0,26700.0,31.5798,31.5798,31.4192,31.4192,26700.0
2006-02-28 11:00:00,45.0,45.04,45.0,45.01,26200.0,31.4192,31.4471,31.4192,31.4262,26200.0
2006-02-28 11:30:00,45.0,45.09,45.0,45.01,19300.0,31.4192,31.482,31.4192,31.4262,19300.0
2006-02-28 12:00:00,45.01,45.01,44.81,44.81,12900.0,31.4262,31.4262,31.2865,31.2865,12900.0
2006-02-28 12:30:00,44.84,44.84,44.73,44.73,9700.0,31.3075,31.3075,31.2307,31.2307,9700.0
2006-02-28 13:00:00,44.74,44.84,44.73,44.75,16700.0,31.2377,31.3075,31.2307,31.2447,16700.0
2006-02-28 13:30:00,44.74,44.98,44.72,44.98,18900.0,31.2377,31.4052,31.2237,31.4052,18900.0
2006-02-28 14:00:00,44.97,45.11,44.95,45.11,44600.0,31.3983,31.496,31.3843,31.496,44600.0
2006-02-28 14:30:00,45.11,45.19,45.05,45.09,16300.0,31.496,31.5519,31.4541,31.482,16300.0
2006-02-28 15:00:00,45.06,45.14,44.99,45.12,49400.0,31.4611,31.517,31.4122,31.503,49400.0
2006-02-28 15:30:00,45.12,45.4,45.07,45.4,106900.0,31.503,31.6985,31.4681,31.6985,106900.0
2006-03-01 09:30:00,45.4,45.6,45.23,45.23,24800.0,31.6985,31.8381,31.5798,31.5798,24800.0
2006-03-01 10:00:00,45.22,45.36,45.1,45.16,27000.0,31.5728,31.6706,31.489,31.5309,27000.0
2006-03-01 10:30:00,45.16,45.33,45.13,45.28,134200.0,31.5309,31.6496,31.51,31.6147,134200.0
2006-03-01 11:00:00,45.28,45.4,45.2,45.33,33500.0,31.6147,31.6985,31.5588,31.6496,33500.0
2006-03-01 11:30:00,45.33,45.4,45.3,45.38,32400.0,31.6496,31.6985,31.6287,31.6845,32400.0
2006-03-01 12:00:00,45.37,45.41,45.33,45.35,13800.0,31.6775,31.7055,31.6496,31.6636,13800.0
2006-03-01 12:30:00,45.34,45.41,45.34,45.39,20700.0,31.6566,31.7055,31.6566,31.6915,20700.0
2006-03-01 13:00:00,45.39,45.4,45.34,45.35,13200.0,31.6915,31.6985,31.6566,31.6636,13200.0
2006-03-01 13:30:00,45.36,45.37,45.34,45.36,20600.0,31.6706,31.6775,31.6566,31.6706,20600.0
2006-03-01 14:00:00,45.35,45.45,45.34,45.4,61500.0,31.6636,31.7334,31.6566,31.6985,61500.0
2006-03-01 14:30:00,45.42,45.65,45.42,45.59,33800.0,31.7125,31.873,31.7125,31.8311,33800.0
2006-03-01 15:00:00,45.59,45.6,45.5,45.51,25300.0,31.8311,31.8381,31.7683,31.7753,25300.0
2006-03-01 15:30:00,45.5,45.5,45.3,45.39,40000.0,31.7683,31.7683,31.6287,31.6915,40000.0
2006-03-02 09:30:00,45.34,45.39,45.15,45.15,28300.0,31.6566,31.6915,31.5239,31.5239,28300.0
2006-03-02 10:00:00,45.26,45.45,45.26,45.29,56000.0,31.6007,31.7334,31.6007,31.6217,56000.0
2006-03-02 10:30:00,45.29,45.31,45.12,45.26,70600.0,31.6217,31.6357,31.503,31.6007,70600.0
2006-03-02 11:00:00,45.22,45.23,44.9,45.02,26600.0,31.5728,31.5798,31.3494,31.4332,26600.0
2006-03-02 11:30:00,45.02,45.07,44.9,44.96,28100.0,31.4332,31.4681,31.3494,31.3913,28100.0
2006-03-02 12:00:00,44.96,45.03,44.83,44.97,39800.0,31.3913,31.4402,31.3005,31.3983,39800.0
2006-03-02 12:30:00,44.94,45.07,44.89,45.03,33500.0,31.3773,31.4681,31.3424,31.4402,33500.0
2006-03-02 13:00:00,44.99,45.02,44.8,44.83,21200.0,31.4122,31.4332,31.2796,31.3005,21200.0
2006-03-02 13:30:00,44.84,44.87,44.78,44.81,22300.0,31.3075,31.3284,31.2656,31.2865,22300.0
2006-03-02 14:00:00,44.81,44.95,44.78,44.81,16700.0,31.2865,31.3843,31.2656,31.2865,16700.0
2006-03-02 14:30:00,44.81,44.81,44.65,44.7,31200.0,31.2865,31.2865,31.1748,31.2097,31200.0
2006-03-02 15:00:00,44.7,44.7,44.62,44.65,40000.0,31.2097,31.2097,31.1539,31.1748,40000.0
2006-03-02 15:30:00,44.65,44.95,44.65,44.95,52800.0,31.1748,31.3843,31.1748,31.3843,52800.0
2006-03-03 09:30:00,44.98,45.6,44.93,45.59,37100.0,31.4052,31.8381,31.3703,31.8311,37100.0
2006-03-03 10:00:00,45.59,45.69,45.5,45.53,52600.0,31.8311,31.901,31.7683,31.7893,52600.0
2006-03-03 10:30:00,45.53,45.53,45.18,45.2,43000.0,31.7893,31.7893,31.5449,31.5588,43000.0
2006-03-03 11:00:00,45.18,45.24,45.12,45.18,45800.0,31.5449,31.5868,31.503,31.5449,45800.0
2006-03-03 11:30:00,45.15,45.19,45.02,45.05,20400.0,31.5239,31.5519,31.4332,31.4541,20400.0
2006-03-03 12:00:00,45.05,45.05,44.97,44.98,22800.0,31.4541,31.4541,31.3983,31.4052,22800.0
2006-03-03 12:30:00,44.98,44.99,44.9,44.95,27600.0,31.4052,31.4122,31.3494,31.3843,27600.0
2006-03-03 13:00:00,44.95,44.95,44.85,44.9,43700.0,31.3843,31.3843,31.3145,31.3494,43700.0
2006-03-03 13:30:00,44.9,44.95,44.85,44.88,58400.0,31.3494,31.3843,31.3145,31.3354,58400.0
2006-03-03 14:00:00,44.88,44.89,44.6,44.66,61500.0,31.3354,31.3424,31.1399,31.1818,61500.0
2006-03-03 14:30:00,44.65,44.7,44.58,44.69,53700.0,31.1748,31.2097,31.126,31.2028,53700.0
2006-03-03 15:00:00,44.69,44.69,44.55,44.59,35100.0,31.2028,31.2028,31.105,31.1329,35100.0
2006-03-03 15:30:00,44.58,44.66,44.5,44.54,78400.0,31.126,31.1818,31.0701,31.098,78400.0
2006-03-06 09:30:00,44.54,44.65,44.5,44.53,58800.0,31.098,31.1748,31.0701,31.0911,58800.0
2006-03-06 10:00:00,44.53,44.56,44.47,44.5,46400.0,31.0911,31.112,31.0492,31.0701,46400.0
2006-03-06 10:30:00,44.5,44.5,44.17,44.17,86700.0,31.0701,31.0701,30.8397,30.8397,86700.0
2006-03-06 11:00:00,44.18,44.33,44.17,44.27,63000.0,30.8467,30.9514,30.8397,30.9095,63000.0
2006-03-06 11:30:00,44.28,44.55,44.27,44.55,51700.0,30.9165,31.105,30.9095,31.105,51700.0
2006-03-06 12:00:00,44.55,44.57,44.4,44.54,119600.0,31.105,31.119,31.0003,31.098,119600.0
2006-03-06 12:30:00,44.55,44.55,44.46,44.46,39500.0,31.105,31.105,31.0422,31.0422,39500.0
2006-03-06 13:00:00,44.47,44.6,44.47,44.49,42300.0,31.0492,31.1399,31.0492,31.0631,42300.0
2006-03-06 13:30:00,44.48,44.6,44.44,44.54,30800.0,31.0561,31.1399,31.0282,31.098,30800.0
2006-03-06 14:00:00,44.54,44.55,44.47,44.49,55900.0,31.098,31.105,31.0492,31.0631,55900.0
2006-03-06 14:30:00,44.52,44.64,44.49,44.53,38200.0,31.0841,31.1679,31.0631,31.0911,38200.0
2006-03-06 15:00:00,44.54,44.6,44.54,44.59,19800.0,31.098,31.1399,31.098,31.1329,19800.0
2006-03-06 15:30:00,44.59,44.7,44.56,44.67,58500.0,31.1329,31.2097,31.112,31.1888,58500.0
2006-03-07 09:30:00,44.73,45.07,44.7,44.72,32500.0,31.2307,31.4681,31.2097,31.2237,32500.0
2006-03-07 10:00:00,44.75,44.92,44.75,44.83,33700.0,31.2447,31.3634,31.2447,31.3005,33700.0
2006-03-07 10:30:00,44.85,44.93,44.79,44.82,27400.0,31.3145,31.3703,31.2726,31.2935,27400.0
2006-03-07 11:00:00,44.87,44.87,44.73,44.77,40000.0,31.3284,31.3284,31.2307,31.2586,40000.0
2006-03-07 11:30:00,44.73,44.97,44.73,44.9,35800.0,31.2307,31.3983,31.2307,31.3494,35800.0
2006-03-07 12:00:00,44.89,44.94,44.85,44.85,13500.0,31.3424,31.3773,31.3145,31.3145,13500.0
2006-03-07 12:30:00,44.85,44.93,44.79,44.93,22500.0,31.3145,31.3703,31.2726,31.3703,22500.0
2006-03-07 13:00:00,44.93,45.01,44.83,44.98,21100.0,31.3703,31.4262,31.3005,31.4052,21100.0
2006-03-07 13:30:00,44.97,45.08,44.97,45.03,13500.0,31.3983,31.4751,31.3983,31.4402,13500.0
2006-03-07 14:00:00,45.03,45.07,44.79,44.79,20900.0,31.4402,31.4681,31.2726,31.2726,20900.0
2006-03-07 14:30:00,44.76,45.01,44.76,45.0,26400.0,31.2516,31.4262,31.2516,31.4192,26400.0
2006-03-07 15:00:00,44.99,45.06,44.95,45.04,29400.0,31.4122,31.4611,31.3843,31.4471,29400.0
2006-03-07 15:30:00,45.02,45.06,44.98,45.05,33600.0,31.4332,31.4611,31.4052,31.4541,33600.0
2006-03-08 09:30:00,45.06,45.31,45.05,45.28,47700.0,31.4611,31.6357,31.4541,31.6147,47700.0
2006-03-08 10:00:00,45.3,45.39,45.15,45.29,53800.0,31.6287,31.6915,31.5239,31.6217,53800.0
2006-03-08 10:30:00,45.29,45.33,45.1,45.15,43700.0,31.6217,31.6496,31.489,31.5239,43700.0
2006-03-08 11:00:00,45.15,45.18,45.01,45.03,27800.0,31.5239,31.5449,31.4262,31.4402,27800.0
2006-03-08 11:30:00,45.05,45.18,45.04,45.14,42300.0,31.4541,31.5449,31.4471,31.517,42300.0
2006-03-08 12:00:00,45.14,45.16,45.02,45.1,37300.0,31.517,31.5309,31.4332,31.489,37300.0
2006-03-08 12:30:00,45.14,45.26,45.12,45.25,62500.0,31.517,31.6007,31.503,31.5938,62500.0
2006-03-08 13:00:00,45.25,45.43,45.24,45.37,124600.0,31.5938,31.7194,31.5868,31.6775,124600.0
2006-03-08 13:30:00,45.37,45.48,45.26,45.48,33800.0,31.6775,31.7543,31.6007,31.7543,33800.0
2006-03-08 14:00:00,45.46,45.5,45.37,45.44,36700.0,31.7404,31.7683,31.6775,31.7264,36700.0
2006-03-08 14:30:00,45.45,45.59,45.45,45.54,65900.0,31.7334,31.8311,31.7334,31.7962,65900.0
2006-03-08 15:00:00,45.53,45.6,45.53,45.6,29200.0,31.7893,31.8381,31.7893,31.8381,29200.0
2006-03-08 15:30:00,45.6,45.65,45.55,45.58,54000.0,31.8381,31.873,31.8032,31.8242,54000.0
2006-03-09 09:30:00,45.7,45.73,45.51,45.61,30100.0,31.908,31.9289,31.7753,31.8451,30100.0
2006-03-09 10:00:00,45.61,45.75,45.4,45.41,77300.0,31.8451,31.9429,31.6985,31.7055,77300.0
2006-03-09 10:30:00,45.41,45.51,45.4,45.46,17000.0,31.7055,31.7753,31.6985,31.7404,17000.0
2006-03-09 11:00:00,45.44,45.55,45.44,45.49,45600.0,31.7264,31.8032,31.7264,31.7613,45600.0
2006-03-09 11:30:00,45.46,45.5,45.43,45.46,74400.0,31.7404,31.7683,31.7194,31.7404,74400.0
2006-03-09 12:00:00,45.44,45.49,45.38,45.45,18100.0,31.7264,31.7613,31.6845,31.7334,18100.0
2006-03-09 12:30:00,45.45,45.48,45.36,45.45,13700.0,31.7334,31.7543,31.6706,31.7334,13700.0
2006-03-09 13:00:00,45.44,45.44,45.3,45.3,13400.0,31.7264,31.7264,31.6287,31.6287,13400.0
2006-03-09 13:30:00,45.3,45.3,45.2,45.25,55800.0,31.6287,31.6287,31.5588,31.5938,55800.0
2006-03-09 14:00:00,45.28,45.29,45.11,45.19,30100.0,31.6147,31.6217,31.496,31.5519,30100.0
2006-03-09 14:30:00,45.19,45.26,45.13,45.22,21500.0,31.5519,31.6007,31.51,31.5728,21500.0
2006-03-09 15:00:00,45.22,45.23,44.93,44.96,47300.0,31.5728,31.5798,31.3703,31.3913,47300.0
2006-03-09 15:30:00,44.97,45.2,44.97,45.11,72400.0,31.3983,31.5588,31.3983,31.496,72400.0
2006-03-10 09:30:00,45.13,45.46,45.11,45.22,11800.0,31.51,31.7404,31.496,31.5728,11800.0
2006-03-10 10:00:00,45.24,45.35,45.09,45.35,21900.0,31.5868,31.6636,31.482,31.6636,21900.0
2006-03-10 10:30:00,45.33,45.51,45.33,45.5,25300.0,31.6496,31.7753,31.6496,31.7683,25300.0
2006-03-10 11:00:00,45.5,45.53,45.45,45.53,10800.0,31.7683,31.7893,31.7334,31.7893,10800.0
2006-03-10 11:30:00,45.53,45.66,45.53,45.61,11300.0,31.7893,31.88,31.7893,31.8451,11300.0
2006-03-10 12:00:00,45.63,45.67,45.57,45.6,13100.0,31.8591,31.887,31.8172,31.8381,13100.0
2006-03-10 12:30:00,45.59,45.61,45.5,45.52,17900.0,31.8311,31.8451,31.7683,31.7823,17900.0
2006-03-10 13:00:00,45.5,45.61,45.5,45.6,19600.0,31.7683,31.8451,31.7683,31.8381,19600.0
2006-03-10 13:30:00,45.62,45.63,45.57,45.59,15100.0,31.8521,31.8591,31.8172,31.8311,15100.0
2006-03-10 14:00:00,45.59,45.59,45.35,45.4,19800.0,31.8311,31.8311,31.6636,31.6985,19800.0
2006-03-10 14:30:00,45.39,45.46,45.35,45.37,7000.0,31.6915,31.7404,31.6636,31.6775,7000.0
2006-03-10 15:00:00,45.36,45.5,45.31,45.5,23800.0,31.6706,31.7683,31.6357,31.7683,23800.0
2006-03-10 15:30:00,45.5,45.6,45.44,45.6,37800.0,31.7683,31.8381,31.7264,31.8381,37800.0
2006-03-13 09:30:00,45.58,45.87,45.55,45.84,26000.0,31.8242,32.0266,31.8032,32.0057,26000.0
2006-03-13 10:00:00,45.84,45.95,45.82,45.93,18400.0,32.0057,32.0825,31.9917,32.0685,18400.0
2006-03-13 10:30:00,45.92,46.0,45.92,45.96,28300.0,32.0616,32.1174,32.0616,32.0895,28300.0
2006-03-13 11:00:00,45.97,45.97,45.77,45.85,11800.0,32.0965,32.0965,31.9568,32.0127,11800.0
2006-03-13 11:30:00,45.81,45.81,45.55,45.57,11100.0,31.9848,31.9848,31.8032,31.8172,11100.0
2006-03-13 12:00:00,45.56,45.56,45.39,45.5,17000.0,31.8102,31.8102,31.6915,31.7683,17000.0
2006-03-13 12:30:00,45.52,45.52,45.47,45.49,13400.0,31.7823,31.7823,31.7474,31.7613,13400.0
2006-03-13 13:00:00,45.48,45.64,45.48,45.59,25900.0,31.7543,31.8661,31.7543,31.8311,25900.0
2006-03-13 13:30:00,45.6,45.64,45.57,45.57,12700.0,31.8381,31.8661,31.8172,31.8172,12700.0
2006-03-13 14:00:00,45.58,45.6,45.58,45.6,28200.0,31.8242,31.8381,31.8242,31.8381,28200.0
2006-03-13 14:30:00,45.6,45.64,45.6,45.63,50900.0,31.8381,31.8661,31.8381,31.8591,50900.0
2006-03-13 15:00:00,45.63,45.77,45.62,45.75,78100.0,31.8591,31.9568,31.8521,31.9429,78100.0
2006-03-13 15:30:00,45.76,45.86,45.59,45.73,47000.0,31.9498,32.0197,31.8311,31.9289,47000.0
2006-03-14 09:30:00,45.65,45.9,45.65,45.7,10000.0,31.873,32.0476,31.873,31.908,10000.0
2006-03-14 10:00:00,45.73,45.73,45.55,45.7,15900.0,31.9289,31.9289,31.8032,31.908,15900.0
2006-03-14 10:30:00,45.71,45.9,45.71,45.78,332200.0,31.9149,32.0476,31.9149,31.9638,332200.0
2006-03-14 11:00:00,45.77,45.81,45.7,45.75,420300.0,31.9568,31.9848,31.908,31.9429,420300.0
2006-03-14 11:30:00,45.75,45.75,45.7,45.74,167600.0,31.9429,31.9429,31.908,31.9359,167600.0
2006-03-14 12:00:00,45.75,45.75,45.74,45.74,14900.0,31.9429,31.9429,31.9359,31.9359,14900.0
2006-03-14 12:30:00,45.75,45.75,45.74,45.74,114700.0,31.9429,31.9429,31.9359,31.9359,114700.0
2006-03-14 13:00:00,45.75,45.75,45.74,45.75,14000.0,31.9429,31.9429,31.9359,31.9429,14000.0
2006-03-14 13:30:00,45.75,45.99,45.74,45.99,25000.0,31.9429,32.1104,31.9359,32.1104,25000.0
2006-03-14 14:00:00,46.0,46.05,45.97,46.0,18700.0,32.1174,32.1523,32.0965,32.1174,18700.0
2006-03-14 14:30:00,46.0,46.0,45.99,46.0,22000.0,32.1174,32.1174,32.1104,32.1174,22000.0
2006-03-14 15:00:00,46.0,46.0,45.87,45.98,26400.0,32.1174,32.1174,32.0266,32.1034,26400.0
2006-03-14 15:30:00,45.99,46.11,45.99,46.1,82000.0,32.1104,32.1942,32.1104,32.1872,82000.0
2006-03-15 09:30:00,46.0,46.25,46.0,46.15,31200.0,32.1174,32.292,32.1174,32.2221,31200.0
2006-03-15 10:00:00,46.14,46.17,46.0,46.05,23300.0,32.2152,32.2361,32.1174,32.1523,23300.0
2006-03-15 10:30:00,46.04,46.18,46.03,46.12,12100.0,32.1453,32.2431,32.1384,32.2012,12100.0
2006-03-15 11:00:00,46.09,46.11,45.7,45.81,46300.0,32.1803,32.1942,31.908,31.9848,46300.0
2006-03-15 11:30:00,45.8,45.85,45.8,45.8,38500.0,31.9778,32.0127,31.9778,31.9778,38500.0
2006-03-15 12:00:00,45.8,45.81,45.74,45.76,28400.0,31.9778,31.9848,31.9359,31.9498,28400.0
2006-03-15 12:30:00,45.75,45.83,45.75,45.78,9300.0,31.9429,31.9987,31.9429,31.9638,9300.0
2006-03-15 13:00:00,45.78,45.85,45.67,45.85,63400.0,31.9638,32.0127,31.887,32.0127,63400.0
2006-03-15 13:30:00,45.85,45.87,45.72,45.87,28200.0,32.0127,32.0266,31.9219,32.0266,28200.0
2006-03-15 14:00:00,45.84,45.99,45.84,45.99,14200.0,32.0057,32.1104,32.0057,32.1104,14200.0
2006-03-15 14:30:00,45.99,46.05,45.98,46.05,29100.0,32.1104,32.1523,32.1034,32.1523,29100.0
2006-03-15 15:00:00,46.07,46.2,46.07,46.15,124000.0,32.1663,32.2571,32.1663,32.2221,124000.0
2006-03-15 15:30:00,46.12,46.23,46.1,46.15,71600.0,32.2012,32.278,32.1872,32.2221,71600.0
2006-03-16 09:30:00,46.2,46.25,46.16,46.2,12500.0,32.2571,32.292,32.2291,32.2571,12500.0
2006-03-16 10:00:00,46.25,46.34,46.17,46.22,59900.0,32.292,32.3548,32.2361,32.271,59900.0
2006-03-16 10:30:00,46.25,46.28,46.2,46.25,42300.0,32.292,32.3129,32.2571,32.292,42300.0
2006-03-16 11:00:00,46.2,46.25,46.2,46.24,30300.0,32.2571,32.292,32.2571,32.285,30300.0
2006-03-16 11:30:00,46.25,46.4,46.24,46.34,72400.0,32.292,32.3967,32.285,32.3548,72400.0
2006-03-16 12:00:00,46.36,46.37,46.35,46.35,10700.0,32.3688,32.3757,32.3618,32.3618,10700.0
2006-03-16 12:30:00,46.35,46.4,46.31,46.38,17400.0,32.3618,32.3967,32.3339,32.3827,17400.0
2006-03-16 13:00:00,46.39,46.4,46.31,46.33,23800.0,32.3897,32.3967,32.3339,32.3478,23800.0
2006-03-16 13:30:00,46.35,46.36,46.28,46.33,38100.0,32.3618,32.3688,32.3129,32.3478,38100.0
2006-03-16 14:00:00,46.32,46.35,46.24,46.24,48100.0,32.3408,32.3618,32.285,32.285,48100.0
2006-03-16 14:30:00,46.24,46.3,46.2,46.25,35800.0,32.285,32.3269,32.2571,32.292,35800.0
2006-03-16 15:00:00,46.25,46.25,46.23,46.25,15200.0,32.292,32.292,32.278,32.292,15200.0
2006-03-16 15:30:00,46.25,46.25,46.2,46.23,90300.0,32.292,32.292,32.2571,32.278,90300.0
2006-03-17 09:30:00,46.35,46.48,46.33,46.37,55000.0,32.3618,32.4526,32.3478,32.3757,55000.0
2006-03-17 10:00:00,46.37,46.6,46.37,46.6,97300.0,32.3757,32.5363,32.3757,32.5363,97300.0
2006-03-17 10:30:00,46.6,46.63,46.3,46.3,38400.0,32.5363,32.5573,32.3269,32.3269,38400.0
2006-03-17 11:00:00,46.29,46.38,46.26,46.28,18500.0,32.3199,32.3827,32.2989,32.3129,18500.0
2006-03-17 11:30:00,46.28,46.52,46.28,46.5,32000.0,32.3129,32.4805,32.3129,32.4665,32000.0
2006-03-17 12:00:00,46.5,46.55,46.44,46.44,32000.0,32.4665,32.5014,32.4246,32.4246,32000.0
2006-03-17 12:30:00,46.45,46.47,46.39,46.39,8300.0,32.4316,32.4456,32.3897,32.3897,8300.0
2006-03-17 13:00:00,46.39,46.5,46.39,46.47,57200.0,32.3897,32.4665,32.3897,32.4456,57200.0
2006-03-17 13:30:00,46.49,46.58,46.49,46.5,32300.0,32.4595,32.5224,32.4595,32.4665,32300.0
2006-03-17 14:00:00,46.49,46.5,46.22,46.22,24000.0,32.4595,32.4665,32.271,32.271,24000.0
2006-03-17 14:30:00,46.16,46.37,46.15,46.19,44300.0,32.2291,32.3757,32.2221,32.2501,44300.0
2006-03-17 15:00:00,46.19,46.45,46.15,46.45,25600.0,32.2501,32.4316,32.2221,32.4316,25600.0
2006-03-17 15:30:00,46.45,46.5,46.38,46.39,25600.0,32.4316,32.4665,32.3827,32.3897,25600.0
2006-03-20 09:30:00,46.32,46.74,46.32,46.61,21000.0,32.3408,32.6341,32.3408,32.5433,21000.0
2006-03-20 10:00:00,46.56,46.69,46.55,46.59,21600.0,32.5084,32.5992,32.5014,32.5294,21600.0
2006-03-20 10:30:00,46.55,46.55,46.28,46.45,24700.0,32.5014,32.5014,32.3129,32.4316,24700.0
2006-03-20 11:00:00,46.45,46.47,46.26,46.33,12300.0,32.4316,32.4456,32.2989,32.3478,12300.0
2006-03-20 11:30:00,46.33,46.41,46.28,46.33,8200.0,32.3478,32.4037,32.3129,32.3478,8200.0
2006-03-20 12:00:00,46.32,46.33,46.04,46.05,18700.0,32.3408,32.3478,32.1453,32.1523,18700.0
2006-03-20 12:30:00,46.04,46.06,46.0,46.05,21600.0,32.1453,32.1593,32.1174,32.1523,21600.0
2006-03-20 13:00:00,46.05,46.05,45.97,46.05,16900.0,32.1523,32.1523,32.0965,32.1523,16900.0
2006-03-20 13:30:00,46.04,46.15,45.99,45.99,25700.0,32.1453,32.2221,32.1104,32.1104,25700.0
2006-03-20 14:00:00,46.0,46.21,45.98,46.2,13000.0,32.1174,32.264,32.1034,32.2571,13000.0
2006-03-20 14:30:00,46.19,46.25,46.17,46.24,12700.0,32.2501,32.292,32.2361,32.285,12700.0
2006-03-20 15:00:00,46.24,46.25,46.19,46.19,18000.0,32.285,32.292,32.2501,32.2501,18000.0
2006-03-20 15:30:00,46.18,46.24,46.05,46.06,37400.0,32.2431,32.285,32.1523,32.1593,37400.0
2006-03-21 09:30:00,45.93,46.09,45.9,45.9,14900.0,32.0685,32.1803,32.0476,32.0476,14900.0
2006-03-21 10:00:00,45.89,46.0,45.85,45.89,68100.0,32.0406,32.1174,32.0127,32.0406,68100.0
2006-03-21 10:30:00,45.89,45.94,45.83,45.87,12200.0,32.0406,32.0755,31.9987,32.0266,12200.0
2006-03-21 11:00:00,45.87,45.89,45.85,45.89,17200.0,32.0266,32.0406,32.0127,32.0406,17200.0
2006-03-21 11:30:00,45.9,46.01,45.9,45.96,14000.0,32.0476,32.1244,32.0476,32.0895,14000.0
2006-03-21 12:00:00,45.95,46.0,45.93,45.98,11200.0,32.0825,32.1174,32.0685,32.1034,11200.0
2006-03-21 12:30:00,45.99,46.07,45.99,46.07,9200.0,32.1104,32.1663,32.1104,32.1663,9200.0
2006-03-21 13:00:00,46.08,46.15,46.04,46.15,21700.0,32.1733,32.2221,32.1453,32.2221,21700.0
2006-03-21 13:30:00,46.15,46.15,46.0,46.07,16100.0,32.2221,32.2221,32.1174,32.1663,16100.0
2006-03-21 14:00:00,46.07,46.07,45.9,45.93,22900.0,32.1663,32.1663,32.0476,32.0685,22900.0
2006-03-21 14:30:00,45.94,45.99,45.81,45.86,21300.0,32.0755,32.1104,31.9848,32.0197,21300.0
2006-03-21 15:00:00,45.86,45.88,45.66,45.66,17200.0,32.0197,32.0336,31.88,31.88,17200.0
2006-03-21 15:30:00,45.66,45.76,45.65,45.65,13500.0,31.88,31.9498,31.873,31.873,13500.0
2006-03-22 09:30:00,45.51,45.71,45.51,45.69,24900.0,31.7753,31.9149,31.7753,31.901,24900.0
2006-03-22 10:00:00,45.68,45.68,45.53,45.54,11500.0,31.894,31.894,31.7893,31.7962,11500.0
2006-03-22 10:30:00,45.54,45.57,45.46,45.51,21700.0,31.7962,31.8172,31.7404,31.7753,21700.0
2006-03-22 11:00:00,45.53,45.64,45.53,45.6,12200.0,31.7893,31.8661,31.7893,31.8381,12200.0
2006-03-22 11:30:00,45.61,45.65,45.53,45.56,137100.0,31.8451,31.873,31.7893,31.8102,137100.0
2006-03-22 12:00:00,45.56,45.6,45.56,45.56,32700.0,31.8102,31.8381,31.8102,31.8102,32700.0
2006-03-22 12:30:00,45.56,45.67,45.56,45.65,37300.0,31.8102,31.887,31.8102,31.873,37300.0
2006-03-22 13:00:00,45.66,45.66,45.57,45.58,10400.0,31.88,31.88,31.8172,31.8242,10400.0
2006-03-22 13:30:00,45.57,45.61,45.54,45.59,11800.0,31.8172,31.8451,31.7962,31.8311,11800.0
2006-03-22 14:00:00,45.59,45.78,45.58,45.75,25400.0,31.8311,31.9638,31.8242,31.9429,25400.0
2006-03-22 14:30:00,45.74,45.74,45.56,45.57,22200.0,31.9359,31.9359,31.8102,31.8172,22200.0
2006-03-22 15:00:00,45.56,45.59,45.51,45.56,40600.0,31.8102,31.8311,31.7753,31.8102,40600.0
2006-03-22 15:30:00,45.56,45.63,45.52,45.52,37000.0,31.8102,31.8591,31.7823,31.7823,37000.0
2006-03-23 09:30:00,45.53,45.53,45.18,45.46,49800.0,31.7893,31.7893,31.5449,31.7404,49800.0
2006-03-23 10:00:00,45.41,45.5,45.3,45.32,46000.0,31.7055,31.7683,31.6287,31.6426,46000.0
2006-03-23 10:30:00,45.31,45.42,45.25,45.42,46900.0,31.6357,31.7125,31.5938,31.7125,46900.0
2006-03-23 11:00:00,45.44,45.46,45.3,45.31,47100.0,31.7264,31.7404,31.6287,31.6357,47100.0
2006-03-23 11:30:00,45.31,45.39,45.3,45.37,40300.0,31.6357,31.6915,31.6287,31.6775,40300.0
2006-03-23 12:00:00,45.37,45.61,45.36,45.61,21700.0,31.6775,31.8451,31.6706,31.8451,21700.0
2006-03-23 12:30:00,45.61,45.85,45.57,45.58,120800.0,31.8451,32.0127,31.8172,31.8242,120800.0
2006-03-23 13:00:00,45.58,46.03,45.57,46.02,89700.0,31.8242,32.1384,31.8172,32.1314,89700.0
2006-03-23 13:30:00,46.02,46.11,46.0,46.06,30900.0,32.1314,32.1942,32.1174,32.1593,30900.0
2006-03-23 14:00:00,46.05,46.1,45.93,46.0,26000.0,32.1523,32.1872,32.0685,32.1174,26000.0
2006-03-23 14:30:00,46.01,46.16,45.9,46.16,51800.0,32.1244,32.2291,32.0476,32.2291,51800.0
2006-03-23 15:00:00,46.2,46.28,46.03,46.28,45000.0,32.2571,32.3129,32.1384,32.3129,45000.0
2006-03-23 15:30:00,46.28,46.51,46.17,46.48,191800.0,32.3129,32.4735,32.2361,32.4526,191800.0
2006-03-24 09:30:00,47.65,49.26,47.44,49.02,395900.0,33.2695,34.3936,33.1228,34.226,395900.0
2006-03-24 10:00:00,49.02,49.49,48.79,49.23,462600.0,34.226,34.5541,34.0654,34.3726,462600.0
2006-03-24 10:30:00,49.23,49.35,49.07,49.14,147300.0,34.3726,34.4564,34.2609,34.3098,147300.0
2006-03-24 11:00:00,49.08,49.82,48.82,49.64,132400.0,34.2679,34.7846,34.0864,34.6589,132400.0
2006-03-24 11:30:00,49.64,49.7,49.3,49.47,70000.0,34.6589,34.7008,34.4215,34.5402,70000.0
2006-03-24 12:00:00,49.47,49.69,49.37,49.37,45700.0,34.5402,34.6938,34.4704,34.4704,45700.0
2006-03-24 12:30:00,49.38,49.5,48.9,49.27,98600.0,34.4773,34.5611,34.1422,34.4005,98600.0
2006-03-24 13:00:00,49.27,49.33,48.87,48.97,183600.0,34.4005,34.4424,34.1213,34.1911,183600.0
2006-03-24 13:30:00,48.96,49.0,48.91,48.92,87400.0,34.1841,34.212,34.1492,34.1562,87400.0
2006-03-24 14:00:00,48.93,49.11,48.92,49.11,130100.0,34.1632,34.2888,34.1562,34.2888,130100.0
2006-03-24 14:30:00,49.14,49.19,48.97,48.99,85400.0,34.3098,34.3447,34.1911,34.205,85400.0
2006-03-24 15:00:00,49.0,49.04,48.5,48.72,120100.0,34.212,34.24,33.8629,34.0165,120100.0
2006-03-24 15:30:00,48.73,48.79,48.55,48.74,268300.0,34.0235,34.0654,33.8978,34.0305,268300.0
2006-03-27 09:30:00,48.5,48.56,48.0,48.21,80600.0,33.8629,33.9048,33.5138,33.6604,80600.0
2006-03-27 10:00:00,48.22,48.49,48.18,48.41,70500.0,33.6674,33.8559,33.6395,33.8001,70500.0
2006-03-27 10:30:00,48.41,48.43,48.16,48.21,73800.0,33.8001,33.8141,33.6255,33.6604,73800.0
2006-03-27 11:00:00,48.21,48.3,48.2,48.27,145600.0,33.6604,33.7233,33.6535,33.7023,145600.0
2006-03-27 11:30:00,48.28,48.48,48.28,48.43,53200.0,33.7093,33.849,33.7093,33.8141,53200.0
2006-03-27 12:00:00,48.42,48.51,48.31,48.48,25600.0,33.8071,33.8699,33.7303,33.849,25600.0
2006-03-27 12:30:00,48.5,48.85,48.5,48.85,85700.0,33.8629,34.1073,33.8629,34.1073,85700.0
2006-03-27 13:00:00,48.85,48.92,48.77,48.9,75100.0,34.1073,34.1562,34.0514,34.1422,75100.0
2006-03-27 13:30:00,48.9,49.04,48.67,48.68,35000.0,34.1422,34.24,33.9816,33.9886,35000.0
2006-03-27 14:00:00,48.68,48.73,48.56,48.63,33100.0,33.9886,34.0235,33.9048,33.9537,33100.0
2006-03-27 14:30:00,48.63,48.66,48.63,48.66,30000.0,33.9537,33.9746,33.9537,33.9746,30000.0
2006-03-27 15:00:00,48.66,48.74,48.63,48.7,69100.0,33.9746,34.0305,33.9537,34.0026,69100.0
2006-03-27 15:30:00,48.7,48.77,48.61,48.66,64600.0,34.0026,34.0514,33.9397,33.9746,64600.0
2006-03-28 09:30:00,48.61,48.7,48.44,48.6,20800.0,33.9397,34.0026,33.821,33.9327,20800.0
2006-03-28 10:00:00,48.61,48.84,48.6,48.83,22900.0,33.9397,34.1003,33.9327,34.0933,22900.0
2006-03-28 10:30:00,48.83,48.86,48.78,48.83,35800.0,34.0933,34.1143,34.0584,34.0933,35800.0
2006-03-28 11:00:00,48.83,48.85,48.83,48.84,40700.0,34.0933,34.1073,34.0933,34.1003,40700.0
2006-03-28 11:30:00,48.84,48.91,48.81,48.9,30700.0,34.1003,34.1492,34.0794,34.1422,30700.0
2006-03-28 12:00:00,48.9,49.23,48.9,49.17,75600.0,34.1422,34.3726,34.1422,34.3307,75600.0
2006-03-28 12:30:00,49.16,49.18,49.0,49.08,19800.0,34.3237,34.3377,34.212,34.2679,19800.0
2006-03-28 13:00:00,49.08,49.16,49.04,49.15,13900.0,34.2679,34.3237,34.24,34.3168,13900.0
2006-03-28 13:30:00,49.13,49.14,48.95,48.95,16800.0,34.3028,34.3098,34.1771,34.1771,16800.0
2006-03-28 14:00:00,48.95,49.0,48.63,48.85,91300.0,34.1771,34.212,33.9537,34.1073,91300.0
2006-03-28 14:30:00,48.84,48.88,48.75,48.82,46500.0,34.1003,34.1282,34.0375,34.0864,46500.0
2006-03-28 15:00:00,48.82,48.82,48.75,48.75,49200.0,34.0864,34.0864,34.0375,34.0375,49200.0
2006-03-28 15:30:00,48.75,48.85,48.5,48.55,85700.0,34.0375,34.1073,33.8629,33.8978,85700.0
2006-03-29 09:30:00,48.51,48.78,48.42,48.64,17500.0,33.8699,34.0584,33.8071,33.9607,17500.0
2006-03-29 10:00:00,48.64,48.88,48.61,48.83,21300.0,33.9607,34.1282,33.9397,34.0933,21300.0
2006-03-29 10:30:00,48.83,48.9,48.77,48.89,25600.0,34.0933,34.1422,34.0514,34.1352,25600.0
2006-03-29 11:00:00,48.89,49.2,48.89,49.2,22000.0,34.1352,34.3517,34.1352,34.3517,22000.0
2006-03-29 11:30:00,49.2,49.28,49.13,49.17,16600.0,34.3517,34.4075,34.3028,34.3307,16600.0
2006-03-29 12:00:00,49.17,49.35,49.1,49.23,85100.0,34.3307,34.4564,34.2818,34.3726,85100.0
2006-03-29 12:30:00,49.23,49.72,49.23,49.59,76200.0,34.3726,34.7147,34.3726,34.624,76200.0
2006-03-29 13:00:00,49.58,49.65,49.48,49.6,62500.0,34.617,34.6659,34.5472,34.6309,62500.0
2006-03-29 13:30:00,49.6,49.6,49.52,49.57,29400.0,34.6309,34.6309,34.5751,34.61,29400.0
2006-03-29 14:00:00,49.57,49.68,49.46,49.47,34200.0,34.61,34.6868,34.5332,34.5402,34200.0
2006-03-29 14:30:00,49.48,49.52,49.38,49.38,25300.0,34.5472,34.5751,34.4773,34.4773,25300.0
2006-03-29 15:00:00,49.39,49.43,49.32,49.41,43100.0,34.4843,34.5123,34.4355,34.4983,43100.0
2006-03-29 15:30:00,49.41,49.42,49.3,49.34,71500.0,34.4983,34.5053,34.4215,34.4494,71500.0
2006-03-30 09:30:00,49.46,49.79,49.46,49.55,54000.0,34.5332,34.7636,34.5332,34.596,54000.0
2006-03-30 10:00:00,49.57,49.69,49.55,49.62,38800.0,34.61,34.6938,34.596,34.6449,38800.0
2006-03-30 10:30:00,49.61,49.65,49.53,49.61,53200.0,34.6379,34.6659,34.5821,34.6379,53200.0
2006-03-30 11:00:00,49.61,49.69,49.52,49.55,30600.0,34.6379,34.6938,34.5751,34.596,30600.0
2006-03-30 11:30:00,49.56,49.58,49.46,49.49,16900.0,34.603,34.617,34.5332,34.5541,16900.0
2006-03-30 12:00:00,49.49,49.49,49.41,49.43,14100.0,34.5541,34.5541,34.4983,34.5123,14100.0
2006-03-30 12:30:00,49.44,49.52,49.43,49.49,24600.0,34.5192,34.5751,34.5123,34.5541,24600.0
2006-03-30 13:00:00,49.48,49.48,49.16,49.2,39000.0,34.5472,34.5472,34.3237,34.3517,39000.0
2006-03-30 13:30:00,49.2,49.34,49.17,49.23,82400.0,34.3517,34.4494,34.3307,34.3726,82400.0
2006-03-30 14:00:00,49.22,49.28,49.21,49.22,46000.0,34.3656,34.4075,34.3586,34.3656,46000.0
2006-03-30 14:30:00,49.22,49.22,49.13,49.13,16800.0,34.3656,34.3656,34.3028,34.3028,16800.0
2006-03-30 15:00:00,49.12,49.12,49.0,49.08,49100.0,34.2958,34.2958,34.212,34.2679,49100.0
2006-03-30 15:30:00,49.08,49.19,49.0,49.04,62800.0,34.2679,34.3447,34.212,34.24,62800.0
2006-03-31 09:30:00,49.11,49.25,48.93,48.98,15800.0,34.2888,34.3866,34.1632,34.1981,15800.0
2006-03-31 10:00:00,48.97,49.01,48.9,48.92,15800.0,34.1911,34.219,34.1422,34.1562,15800.0
2006-03-31 10:30:00,48.9,49.04,48.9,48.94,22700.0,34.1422,34.24,34.1422,34.1701,22700.0
2006-03-31 11:00:00,48.94,49.0,48.93,49.0,22800.0,34.1701,34.212,34.1632,34.212,22800.0
2006-03-31 11:30:00,48.99,49.0,48.9,48.9,31500.0,34.205,34.212,34.1422,34.1422,31500.0
2006-03-31 12:00:00,48.89,48.97,48.85,48.85,15400.0,34.1352,34.1911,34.1073,34.1073,15400.0
2006-03-31 12:30:00,48.85,48.91,48.85,48.89,8400.0,34.1073,34.1492,34.1073,34.1352,8400.0
2006-03-31 13:00:00,48.9,48.98,48.86,48.87,14200.0,34.1422,34.1981,34.1143,34.1213,14200.0
2006-03-31 13:30:00,48.87,48.88,48.71,48.82,14100.0,34.1213,34.1282,34.0095,34.0864,14100.0
2006-03-31 14:00:00,48.81,48.99,48.8,48.92,19000.0,34.0794,34.205,34.0724,34.1562,19000.0
2006-03-31 14:30:00,48.91,49.09,48.91,49.08,21600.0,34.1492,34.2749,34.1492,34.2679,21600.0
2006-03-31 15:00:00,49.09,49.09,48.9,48.97,25500.0,34.2749,34.2749,34.1422,34.1911,25500.0
2006-03-31 15:30:00,48.97,49.3,48.97,49.23,50000.0,34.1911,34.4215,34.1911,34.3726,50000.0
2006-04-03 09:30:00,49.5,49.57,49.25,49.44,47800.0,34.5611,34.61,34.3866,34.5192,47800.0
2006-04-03 10:00:00,49.45,49.45,49.24,49.28,19900.0,34.5262,34.5262,34.3796,34.4075,19900.0
2006-04-03 10:30:00,49.26,49.39,49.26,49.39,21200.0,34.3936,34.4843,34.3936,34.4843,21200.0
2006-04-03 11:00:00,49.38,49.39,49.2,49.2,34500.0,34.4773,34.4843,34.3517,34.3517,34500.0
2006-04-03 11:30:00,49.2,49.35,49.18,49.35,15700.0,34.3517,34.4564,34.3377,34.4564,15700.0
2006-04-03 12:00:00,49.35,49.48,49.29,49.32,17800.0,34.4564,34.5472,34.4145,34.4355,17800.0
2006-04-03 12:30:00,49.32,49.4,49.32,49.39,8400.0,34.4355,34.4913,34.4355,34.4843,8400.0
2006-04-03 13:00:00,49.4,49.41,49.34,49.4,17900.0,34.4913,34.4983,34.4494,34.4913,17900.0
2006-04-03 13:30:00,49.39,49.47,49.39,49.42,15000.0,34.4843,34.5402,34.4843,34.5053,15000.0
2006-04-03 14:00:00,49.42,49.45,49.38,49.44,18600.0,34.5053,34.5262,34.4773,34.5192,18600.0
2006-04-03 14:30:00,49.45,49.61,49.43,49.59,62600.0,34.5262,34.6379,34.5123,34.624,62600.0
2006-04-03 15:00:00,49.59,49.69,49.56,49.67,29200.0,34.624,34.6938,34.603,34.6798,29200.0
2006-04-03 15:30:00,49.68,49.7,49.3,49.46,76800.0,34.6868,34.7008,34.4215,34.5332,76800.0
2006-04-04 09:30:00,49.4,49.4,49.0,49.0,25100.0,34.4913,34.4913,34.212,34.212,25100.0
2006-04-04 10:00:00,49.05,49.13,48.96,49.1,97300.0,34.2469,34.3028,34.1841,34.2818,97300.0
2006-04-04 10:30:00,49.11,49.11,48.96,49.01,19000.0,34.2888,34.2888,34.1841,34.219,19000.0
2006-04-04 11:00:00,49.01,49.02,48.93,48.94,12800.0,34.219,34.226,34.1632,34.1701,12800.0
2006-04-04 11:30:00,48.94,49.04,48.94,48.98,33400.0,34.1701,34.24,34.1701,34.1981,33400.0
2006-04-04 12:00:00,48.98,49.5,48.98,49.48,104500.0,34.1981,34.5611,34.1981,34.5472,104500.0
2006-04-04 12:30:00,49.49,49.61,49.47,49.49,28800.0,34.5541,34.6379,34.5402,34.5541,28800.0
2006-04-04 13:00:00,49.49,49.62,49.48,49.55,33400.0,34.5541,34.6449,34.5472,34.596,33400.0
2006-04-04 13:30:00,49.56,49.83,49.56,49.8,39200.0,34.603,34.7915,34.603,34.7706,39200.0
2006-04-04 14:00:00,49.81,50.01,49.73,49.74,61900.0,34.7776,34.9172,34.7217,34.7287,61900.0
2006-04-04 14:30:00,49.73,49.9,49.53,49.79,34100.0,34.7217,34.8404,34.5821,34.7636,34100.0
2006-04-04 15:00:00,49.8,50.11,49.79,49.94,42600.0,34.7706,34.987,34.7636,34.8683,42600.0
2006-04-04 15:30:00,49.95,49.98,49.74,49.74,39700.0,34.8753,34.8963,34.7287,34.7287,39700.0
2006-04-05 09:30:00,49.85,49.85,49.44,49.44,42000.0,34.8055,34.8055,34.5192,34.5192,42000.0
2006-04-05 10:00:00,49.53,49.58,49.38,49.4,32900.0,34.5821,34.617,34.4773,34.4913,32900.0
2006-04-05 10:30:00,49.4,49.55,49.39,49.52,33400.0,34.4913,34.596,34.4843,34.5751,33400.0
2006-04-05 11:00:00,49.51,49.63,49.47,49.54,33900.0,34.5681,34.6519,34.5402,34.5891,33900.0
2006-04-05 11:30:00,49.53,49.74,49.47,49.74,15900.0,34.5821,34.7287,34.5402,34.7287,15900.0
2006-04-05 12:00:00,49.66,49.71,49.61,49.62,17000.0,34.6728,34.7078,34.6379,34.6449,17000.0
2006-04-05 12:30:00,49.59,49.78,49.56,49.63,23700.0,34.624,34.7566,34.603,34.6519,23700.0
2006-04-05 13:00:00,49.64,49.7,49.47,49.54,25400.0,34.6589,34.7008,34.5402,34.5891,25400.0
2006-04-05 13:30:00,49.55,49.61,49.35,49.57,16700.0,34.596,34.6379,34.4564,34.61,16700.0
2006-04-05 14:00:00,49.57,49.63,49.43,49.51,13900.0,34.61,34.6519,34.5123,34.5681,13900.0
2006-04-05 14:30:00,49.52,49.78,49.49,49.78,23100.0,34.5751,34.7566,34.5541,34.7566,23100.0
2006-04-05 15:00:00,49.78,49.89,49.55,49.55,58900.0,34.7566,34.8334,34.596,34.596,58900.0
2006-04-05 15:30:00,49.55,49.55,49.36,49.5,30500.0,34.596,34.596,34.4634,34.5611,30500.0
2006-04-06 09:30:00,49.6,49.69,49.55,49.56,41300.0,34.6309,34.6938,34.596,34.603,41300.0
2006-04-06 10:00:00,49.46,49.57,49.19,49.19,45800.0,34.5332,34.61,34.3447,34.3447,45800.0
2006-04-06 10:30:00,49.19,49.26,49.17,49.19,18600.0,34.3447,34.3936,34.3307,34.3447,18600.0
2006-04-06 11:00:00,49.18,49.18,49.02,49.02,38400.0,34.3377,34.3377,34.226,34.226,38400.0
2006-04-06 11:30:00,49.02,49.02,48.92,48.98,50800.0,34.226,34.226,34.1562,34.1981,50800.0
2006-04-06 12:00:00,48.97,49.0,48.88,48.91,63200.0,34.1911,34.212,34.1282,34.1492,63200.0
2006-04-06 12:30:00,48.91,49.0,48.9,48.99,30700.0,34.1492,34.212,34.1422,34.205,30700.0
2006-04-06 13:00:00,48.99,49.0,48.95,48.97,57400.0,34.205,34.212,34.1771,34.1911,57400.0
2006-04-06 13:30:00,48.97,49.26,48.97,49.24,61500.0,34.1911,34.3936,34.1911,34.3796,61500.0
2006-04-06 14:00:00,49.23,49.24,49.18,49.2,22700.0,34.3726,34.3796,34.3377,34.3517,22700.0
2006-04-06 14:30:00,49.2,49.2,48.98,48.98,43000.0,34.3517,34.3517,34.1981,34.1981,43000.0
2006-04-06 15:00:00,48.99,49.0,48.92,48.97,27500.0,34.205,34.212,34.1562,34.1911,27500.0
2006-04-06 15:30:00,48.97,48.98,48.87,48.89,75200.0,34.1911,34.1981,34.1213,34.1352,75200.0
2006-04-07 09:30:00,49.0,49.5,49.0,49.21,27300.0,34.212,34.5611,34.212,34.3586,27300.0
2006-04-07 10:00:00,49.21,49.22,48.8,49.03,37400.0,34.3586,34.3656,34.0724,34.233,37400.0
2006-04-07 10:30:00,49.02,49.02,48.9,48.98,11900.0,34.226,34.226,34.1422,34.1981,11900.0
2006-04-07 11:00:00,48.99,49.1,48.85,48.88,15100.0,34.205,34.2818,34.1073,34.1282,15100.0
2006-04-07 11:30:00,48.86,48.93,48.6,48.69,24100.0,34.1143,34.1632,33.9327,33.9956,24100.0
2006-04-07 12:00:00,48.69,48.75,48.62,48.63,19400.0,33.9956,34.0375,33.9467,33.9537,19400.0
2006-04-07 12:30:00,48.63,48.64,48.44,48.47,23600.0,33.9537,33.9607,33.821,33.842,23600.0
2006-04-07 13:00:00,48.48,48.48,48.35,48.41,43500.0,33.849,33.849,33.7582,33.8001,43500.0
2006-04-07 13:30:00,48.41,48.5,48.24,48.3,48300.0,33.8001,33.8629,33.6814,33.7233,48300.0
2006-04-07 14:00:00,48.33,48.48,48.3,48.42,25200.0,33.7442,33.849,33.7233,33.8071,25200.0
2006-04-07 14:30:00,48.4,48.59,48.33,48.55,56200.0,33.7931,33.9258,33.7442,33.8978,56200.0
2006-04-07 15:00:00,48.53,48.65,48.36,48.5,32000.0,33.8839,33.9677,33.7652,33.8629,32000.0
2006-04-07 15:30:00,48.49,48.51,48.39,48.51,36900.0,33.8559,33.8699,33.7861,33.8699,36900.0
2006-04-10 09:30:00,48.6,48.7,48.22,48.23,45600.0,33.9327,34.0026,33.6674,33.6744,45600.0
2006-04-10 10:00:00,48.22,48.22,47.75,47.98,262200.0,33.6674,33.6674,33.3393,33.4999,262200.0
2006-04-10 10:30:00,47.92,48.1,47.84,48.07,46200.0,33.458,33.5836,33.4021,33.5627,46200.0
2006-04-10 11:00:00,48.07,48.14,48.0,48.09,49500.0,33.5627,33.6116,33.5138,33.5767,49500.0
2006-04-10 11:30:00,48.1,48.1,47.96,48.06,49300.0,33.5836,33.5836,33.4859,33.5557,49300.0
2006-04-10 12:00:00,48.08,48.2,47.97,48.0,34000.0,33.5697,33.6535,33.4929,33.5138,34000.0
2006-04-10 12:30:00,48.02,48.1,47.95,47.98,23600.0,33.5278,33.5836,33.4789,33.4999,23600.0
2006-04-10 13:00:00,47.98,48.06,47.95,47.97,26900.0,33.4999,33.5557,33.4789,33.4929,26900.0
2006-04-10 13:30:00,47.95,47.98,47.86,47.91,25200.0,33.4789,33.4999,33.4161,33.451,25200.0
2006-04-10 14:00:00,47.91,48.1,47.89,48.04,19900.0,33.451,33.5836,33.437,33.5418,19900.0
2006-04-10 14:30:00,48.05,48.08,47.95,47.99,23300.0,33.5487,33.5697,33.4789,33.5068,23300.0
2006-04-10 15:00:00,47.99,48.05,47.96,48.03,66500.0,33.5068,33.5487,33.4859,33.5348,66500.0
2006-04-10 15:30:00,48.05,48.05,47.89,47.89,98200.0,33.5487,33.5487,33.437,33.437,98200.0
2006-04-11 09:30:00,47.92,48.25,47.92,48.03,127600.0,33.458,33.6884,33.458,33.5348,127600.0
2006-04-11 10:00:00,48.04,48.12,47.84,47.85,212500.0,33.5418,33.5976,33.4021,33.4091,212500.0
2006-04-11 10:30:00,47.85,47.85,47.55,47.58,88500.0,33.4091,33.4091,33.1996,33.2206,88500.0
2006-04-11 11:00:00,47.6,47.6,47.39,47.6,98600.0,33.2345,33.2345,33.0879,33.2345,98600.0
2006-04-11 11:30:00,47.59,47.6,47.52,47.53,14300.0,33.2276,33.2345,33.1787,33.1857,14300.0
2006-04-11 12:00:00,47.54,47.6,47.53,47.55,16000.0,33.1926,33.2345,33.1857,33.1996,16000.0
2006-04-11 12:30:00,47.55,47.57,47.53,47.56,14600.0,33.1996,33.2136,33.1857,33.2066,14600.0
2006-04-11 13:00:00,47.56,47.58,47.5,47.57,31100.0,33.2066,33.2206,33.1647,33.2136,31100.0
2006-04-11 13:30:00,47.57,47.6,47.55,47.58,14200.0,33.2136,33.2345,33.1996,33.2206,14200.0
2006-04-11 14:00:00,47.59,47.6,47.56,47.58,19300.0,33.2276,33.2345,33.2066,33.2206,19300.0
2006-04-11 14:30:00,47.59,47.74,47.55,47.58,36900.0,33.2276,33.3323,33.1996,33.2206,36900.0
2006-04-11 15:00:00,47.59,47.6,47.52,47.52,18900.0,33.2276,33.2345,33.1787,33.1787,18900.0
2006-04-11 15:30:00,47.54,47.62,47.49,47.5,54400.0,33.1926,33.2485,33.1577,33.1647,54400.0
2006-04-12 09:30:00,47.4,47.91,47.4,47.9,32100.0,33.0949,33.451,33.0949,33.444,32100.0
2006-04-12 10:00:00,47.9,48.04,47.87,47.97,41700.0,33.444,33.5418,33.4231,33.4929,41700.0
2006-04-12 10:30:00,47.97,48.07,47.9,48.04,30300.0,33.4929,33.5627,33.444,33.5418,30300.0
2006-04-12 11:00:00,48.05,48.2,48.05,48.2,17000.0,33.5487,33.6535,33.5487,33.6535,17000.0
2006-04-12 11:30:00,48.2,48.27,48.01,48.01,15600.0,33.6535,33.7023,33.5208,33.5208,15600.0
2006-04-12 12:00:00,48.02,48.05,48.0,48.04,12600.0,33.5278,33.5487,33.5138,33.5418,12600.0
2006-04-12 12:30:00,48.03,48.04,47.99,48.03,10200.0,33.5348,33.5418,33.5068,33.5348,10200.0
2006-04-12 13:00:00,48.04,48.07,48.0,48.01,9600.0,33.5418,33.5627,33.5138,33.5208,9600.0
2006-04-12 13:30:00,48.01,48.05,48.0,48.04,15300.0,33.5208,33.5487,33.5138,33.5418,15300.0
2006-04-12 14:00:00,48.04,48.15,48.02,48.1,19500.0,33.5418,33.6186,33.5278,33.5836,19500.0
2006-04-12 14:30:00,48.06,48.06,48.0,48.04,14100.0,33.5557,33.5557,33.5138,33.5418,14100.0
2006-04-12 15:00:00,48.04,48.05,48.0,48.05,12700.0,33.5418,33.5487,33.5138,33.5487,12700.0
2006-04-12 15:30:00,48.04,48.05,48.0,48.02,17300.0,33.5418,33.5487,33.5138,33.5278,17300.0
2006-04-13 09:30:00,48.16,48.17,47.91,48.05,17600.0,33.6255,33.6325,33.451,33.5487,17600.0
2006-04-13 10:00:00,48.13,48.25,48.04,48.05,14200.0,33.6046,33.6884,33.5418,33.5487,14200.0
2006-04-13 10:30:00,48.05,48.1,47.96,48.07,28100.0,33.5487,33.5836,33.4859,33.5627,28100.0
2006-04-13 11:00:00,48.07,48.07,47.95,47.98,29100.0,33.5627,33.5627,33.4789,33.4999,29100.0
2006-04-13 11:30:00,47.98,47.99,47.88,47.94,9600.0,33.4999,33.5068,33.43,33.4719,9600.0
2006-04-13 12:00:00,47.91,47.97,47.9,47.9,9000.0,33.451,33.4929,33.444,33.444,9000.0
2006-04-13 12:30:00,47.9,47.93,47.78,47.78,15900.0,33.444,33.4649,33.3602,33.3602,15900.0
2006-04-13 13:00:00,47.77,47.77,47.58,47.58,19200.0,33.3532,33.3532,33.2206,33.2206,19200.0
2006-04-13 13:30:00,47.55,47.68,47.55,47.62,29300.0,33.1996,33.2904,33.1996,33.2485,29300.0
2006-04-13 14:00:00,47.62,47.88,47.62,47.8,15000.0,33.2485,33.43,33.2485,33.3742,15000.0
2006-04-13 14:30:00,47.8,47.8,47.75,47.78,34800.0,33.3742,33.3742,33.3393,33.3602,34800.0
2006-04-13 15:00:00,47.78,47.85,47.75,47.77,71500.0,33.3602,33.4091,33.3393,33.3532,71500.0
2006-04-13 15:30:00,47.78,47.99,47.78,47.9,94400.0,33.3602,33.5068,33.3602,33.444,94400.0
2006-04-17 09:30:00,48.24,48.83,48.24,48.44,33600.0,33.6814,34.0933,33.6814,33.821,33600.0
2006-04-17 10:00:00,48.44,48.47,48.25,48.46,20300.0,33.821,33.842,33.6884,33.835,20300.0
2006-04-17 10:30:00,48.46,48.49,48.42,48.44,14500.0,33.835,33.8559,33.8071,33.821,14500.0
2006-04-17 11:00:00,48.44,48.8,48.44,48.59,23000.0,33.821,34.0724,33.821,33.9258,23000.0
2006-04-17 11:30:00,48.58,48.7,48.56,48.6,16200.0,33.9188,34.0026,33.9048,33.9327,16200.0
2006-04-17 12:00:00,48.6,48.69,48.47,48.64,24900.0,33.9327,33.9956,33.842,33.9607,24900.0
2006-04-17 12:30:00,48.64,48.71,48.51,48.7,20400.0,33.9607,34.0095,33.8699,34.0026,20400.0
2006-04-17 13:00:00,48.71,48.71,48.6,48.67,19800.0,34.0095,34.0095,33.9327,33.9816,19800.0
2006-04-17 13:30:00,48.69,48.74,48.41,48.44,18800.0,33.9956,34.0305,33.8001,33.821,18800.0
2006-04-17 14:00:00,48.44,48.48,48.37,48.43,33300.0,33.821,33.849,33.7722,33.8141,33300.0
2006-04-17 14:30:00,48.43,48.43,48.2,48.22,25300.0,33.8141,33.8141,33.6535,33.6674,25300.0
2006-04-17 15:00:00,48.23,48.27,48.19,48.27,18100.0,33.6744,33.7023,33.6465,33.7023,18100.0
2006-04-17 15:30:00,48.25,48.44,48.23,48.34,30400.0,33.6884,33.821,33.6744,33.7512,30400.0
2006-04-18 09:30:00,48.39,48.9,48.37,48.9,49600.0,33.7861,34.1422,33.7722,34.1422,49600.0
2006-04-18 10:00:00,48.9,48.9,48.71,48.88,33500.0,34.1422,34.1422,34.0095,34.1282,33500.0
2006-04-18 10:30:00,48.89,49.02,48.8,48.96,27200.0,34.1352,34.226,34.0724,34.1841,27200.0
2006-04-18 11:00:00,48.98,48.98,48.79,48.87,34900.0,34.1981,34.1981,34.0654,34.1213,34900.0
2006-04-18 11:30:00,48.85,49.08,48.84,49.05,20900.0,34.1073,34.2679,34.1003,34.2469,20900.0
2006-04-18 12:00:00,49.05,49.36,49.04,49.35,72400.0,34.2469,34.4634,34.24,34.4564,72400.0
2006-04-18 12:30:00,49.31,49.31,48.94,48.95,16900.0,34.4285,34.4285,34.1701,34.1771,16900.0
2006-04-18 13:00:00,48.96,48.96,48.77,48.79,35900.0,34.1841,34.1841,34.0514,34.0654,35900.0
2006-04-18 13:30:00,48.79,48.85,48.68,48.83,38000.0,34.0654,34.1073,33.9886,34.0933,38000.0
2006-04-18 14:00:00,48.84,49.2,48.84,49.11,23000.0,34.1003,34.3517,34.1003,34.2888,23000.0
2006-04-18 14:30:00,49.14,49.18,48.99,48.99,16600.0,34.3098,34.3377,34.205,34.205,16600.0
2006-04-18 15:00:00,48.99,49.17,48.89,49.17,55500.0,34.205,34.3307,34.1352,34.3307,55500.0
2006-04-18 15:30:00,49.17,49.25,49.14,49.16,104800.0,34.3307,34.3866,34.3098,34.3237,104800.0
2006-04-19 09:30:00,49.16,49.5,49.05,49.5,64800.0,34.3237,34.5611,34.2469,34.5611,64800.0
2006-04-19 10:00:00,49.45,49.53,49.41,49.52,32100.0,34.5262,34.5821,34.4983,34.5751,32100.0
2006-04-19 10:30:00,49.47,49.57,49.25,49.26,76100.0,34.5402,34.61,34.3866,34.3936,76100.0
2006-04-19 11:00:00,49.26,49.4,49.02,49.05,43100.0,34.3936,34.4913,34.226,34.2469,43100.0
2006-04-19 11:30:00,49.05,49.21,49.0,49.2,27400.0,34.2469,34.3586,34.212,34.3517,27400.0
2006-04-19 12:00:00,49.2,49.2,49.0,49.06,37900.0,34.3517,34.3517,34.212,34.2539,37900.0
2006-04-19 12:30:00,49.07,49.18,49.01,49.04,54500.0,34.2609,34.3377,34.219,34.24,54500.0
2006-04-19 13:00:00,49.04,49.07,48.91,49.06,35200.0,34.24,34.2609,34.1492,34.2539,35200.0
2006-04-19 13:30:00,49.06,49.06,48.71,48.78,33500.0,34.2539,34.2539,34.0095,34.0584,33500.0
2006-04-19 14:00:00,48.8,48.94,48.78,48.9,89600.0,34.0724,34.1701,34.0584,34.1422,89600.0
2006-04-19 14:30:00,48.9,49.1,48.89,49.1,49200.0,34.1422,34.2818,34.1352,34.2818,49200.0
2006-04-19 15:00:00,49.09,49.13,48.98,49.09,32100.0,34.2749,34.3028,34.1981,34.2749,32100.0
2006-04-19 15:30:00,49.07,49.08,48.82,48.9,56000.0,34.2609,34.2679,34.0864,34.1422,56000.0
2006-04-20 09:30:00,49.04,49.45,48.95,49.33,34700.0,34.24,34.5262,34.1771,34.4424,34700.0
2006-04-20 10:00:00,49.25,49.39,49.15,49.34,25700.0,34.3866,34.4843,34.3168,34.4494,25700.0
2006-04-20 10:30:00,49.34,49.38,49.15,49.22,19700.0,34.4494,34.4773,34.3168,34.3656,19700.0
2006-04-20 11:00:00,49.22,49.4,49.17,49.29,51200.0,34.3656,34.4913,34.3307,34.4145,51200.0
2006-04-20 11:30:00,49.22,49.5,49.22,49.5,60100.0,34.3656,34.5611,34.3656,34.5611,60100.0
2006-04-20 12:00:00,49.5,49.52,49.4,49.4,13100.0,34.5611,34.5751,34.4913,34.4913,13100.0
2006-04-20 12:30:00,49.41,49.44,49.24,49.28,19000.0,34.4983,34.5192,34.3796,34.4075,19000.0
2006-04-20 13:00:00,49.29,49.34,49.2,49.2,17300.0,34.4145,34.4494,34.3517,34.3517,17300.0
2006-04-20 13:30:00,49.21,49.5,49.16,49.5,29500.0,34.3586,34.5611,34.3237,34.5611,29500.0
2006-04-20 14:00:00,49.5,49.5,49.3,49.35,41900.0,34.5611,34.5611,34.4215,34.4564,41900.0
2006-04-20 14:30:00,49.35,49.4,49.29,49.31,86600.0,34.4564,34.4913,34.4145,34.4285,86600.0
2006-04-20 15:00:00,49.32,49.43,49.3,49.35,130500.0,34.4355,34.5123,34.4215,34.4564,130500.0
2006-04-20 15:30:00,49.35,49.36,49.15,49.31,58000.0,34.4564,34.4634,34.3168,34.4285,58000.0
2006-04-21 09:30:00,49.34,49.34,49.25,49.31,39600.0,34.4494,34.4494,34.3866,34.4285,39600.0
2006-04-21 10:00:00,49.3,49.35,49.29,49.33,50600.0,34.4215,34.4564,34.4145,34.4424,50600.0
2006-04-21 10:30:00,49.34,49.35,49.28,49.3,30200.0,34.4494,34.4564,34.4075,34.4215,30200.0
2006-04-21 11:00:00,49.3,49.37,49.3,49.34,33000.0,34.4215,34.4704,34.4215,34.4494,33000.0
2006-04-21 11:30:00,49.33,49.38,49.33,49.35,27700.0,34.4424,34.4773,34.4424,34.4564,27700.0
2006-04-21 12:00:00,49.35,49.38,49.32,49.38,25600.0,34.4564,34.4773,34.4355,34.4773,25600.0
2006-04-21 12:30:00,49.38,49.4,49.36,49.37,25900.0,34.4773,34.4913,34.4634,34.4704,25900.0
2006-04-21 13:00:00,49.37,49.4,49.32,49.33,28800.0,34.4704,34.4913,34.4355,34.4424,28800.0
2006-04-21 13:30:00,49.35,49.38,49.33,49.35,13900.0,34.4564,34.4773,34.4424,34.4564,13900.0
2006-04-21 14:00:00,49.35,49.38,49.32,49.34,25000.0,34.4564,34.4773,34.4355,34.4494,25000.0
2006-04-21 14:30:00,49.34,49.36,49.3,49.3,82300.0,34.4494,34.4634,34.4215,34.4215,82300.0
2006-04-21 15:00:00,49.31,49.36,49.25,49.32,44300.0,34.4285,34.4634,34.3866,34.4355,44300.0
2006-04-21 15:30:00,49.33,49.44,49.33,49.44,68400.0,34.4424,34.5192,34.4424,34.5192,68400.0
2006-04-24 09:30:00,49.45,49.45,49.04,49.23,40800.0,34.5262,34.5262,34.24,34.3726,40800.0
2006-04-24 10:00:00,49.23,49.28,49.08,49.16,68600.0,34.3726,34.4075,34.2679,34.3237,68600.0
2006-04-24 10:30:00,49.19,49.28,49.16,49.26,24200.0,34.3447,34.4075,34.3237,34.3936,24200.0
2006-04-24 11:00:00,49.24,49.28,49.2,49.27,15100.0,34.3796,34.4075,34.3517,34.4005,15100.0
2006-04-24 11:30:00,49.26,49.27,49.21,49.23,50200.0,34.3936,34.4005,34.3586,34.3726,50200.0
2006-04-24 12:00:00,49.24,49.26,49.21,49.24,32500.0,34.3796,34.3936,34.3586,34.3796,32500.0
2006-04-24 12:30:00,49.25,49.27,49.22,49.25,28100.0,34.3866,34.4005,34.3656,34.3866,28100.0
2006-04-24 13:00:00,49.26,49.27,49.2,49.25,22600.0,34.3936,34.4005,34.3517,34.3866,22600.0
2006-04-24 13:30:00,49.21,49.28,49.18,49.23,19200.0,34.3586,34.4075,34.3377,34.3726,19200.0
2006-04-24 14:00:00,49.23,49.25,49.19,49.23,29000.0,34.3726,34.3866,34.3447,34.3726,29000.0
2006-04-24 14:30:00,49.23,49.25,49.15,49.17,16600.0,34.3726,34.3866,34.3168,34.3307,16600.0
2006-04-24 15:00:00,49.17,49.25,49.17,49.22,29700.0,34.3307,34.3866,34.3307,34.3656,29700.0
2006-04-24 15:30:00,49.25,49.25,49.15,49.19,52400.0,34.3866,34.3866,34.3168,34.3447,52400.0
2006-04-25 09:30:00,49.12,49.31,49.12,49.15,95600.0,34.2958,34.4285,34.2958,34.3168,95600.0
2006-04-25 10:00:00,49.15,49.2,49.06,49.1,31400.0,34.3168,34.3517,34.2539,34.2818,31400.0
2006-04-25 10:30:00,49.09,49.19,49.06,49.15,26500.0,34.2749,34.3447,34.2539,34.3168,26500.0
2006-04-25 11:00:00,49.16,49.19,49.15,49.17,25700.0,34.3237,34.3447,34.3168,34.3307,25700.0
2006-04-25 11:30:00,49.16,49.17,49.08,49.1,36200.0,34.3237,34.3307,34.2679,34.2818,36200.0
2006-04-25 12:00:00,49.09,49.09,48.95,49.01,15800.0,34.2749,34.2749,34.1771,34.219,15800.0
2006-04-25 12:30:00,49.0,49.02,48.86,48.89,11200.0,34.212,34.226,34.1143,34.1352,11200.0
2006-04-25 13:00:00,48.88,48.88,48.6,48.62,25200.0,34.1282,34.1282,33.9327,33.9467,25200.0
2006-04-25 13:30:00,48.63,48.82,48.63,48.78,14000.0,33.9537,34.0864,33.9537,34.0584,14000.0
2006-04-25 14:00:00,48.77,48.95,48.73,48.95,17500.0,34.0514,34.1771,34.0235,34.1771,17500.0
2006-04-25 14:30:00,48.95,49.0,48.94,48.96,34800.0,34.1771,34.212,34.1701,34.1841,34800.0
2006-04-25 15:00:00,48.96,49.0,48.94,48.99,30300.0,34.1841,34.212,34.1701,34.205,30300.0
2006-04-25 15:30:00,48.99,49.04,48.91,49.01,61300.0,34.205,34.24,34.1492,34.219,61300.0
2006-04-26 09:30:00,48.97,49.0,48.89,48.99,34900.0,34.1911,34.212,34.1352,34.205,34900.0
2006-04-26 10:00:00,48.97,48.99,48.91,48.98,59500.0,34.1911,34.205,34.1492,34.1981,59500.0
2006-04-26 10:30:00,48.98,49.01,48.96,48.98,30500.0,34.1981,34.219,34.1841,34.1981,30500.0
2006-04-26 11:00:00,48.98,49.0,48.97,48.98,69400.0,34.1981,34.212,34.1911,34.1981,69400.0
2006-04-26 11:30:00,48.97,49.0,48.97,49.0,64900.0,34.1911,34.212,34.1911,34.212,64900.0
2006-04-26 12:00:00,48.99,49.0,48.98,49.0,44600.0,34.205,34.212,34.1981,34.212,44600.0
2006-04-26 12:30:00,49.0,49.0,48.99,49.0,100000.0,34.212,34.212,34.205,34.212,100000.0
2006-04-26 13:00:00,49.0,49.0,48.98,48.99,12400.0,34.212,34.212,34.1981,34.205,12400.0
2006-04-26 13:30:00,48.98,49.0,48.98,49.0,16900.0,34.1981,34.212,34.1981,34.212,16900.0
2006-04-26 14:00:00,49.0,49.0,48.99,49.0,13100.0,34.212,34.212,34.205,34.212,13100.0
2006-04-26 14:30:00,49.0,49.02,48.99,49.02,21300.0,34.212,34.226,34.205,34.226,21300.0
2006-04-26 15:00:00,49.03,49.1,49.01,49.1,40000.0,34.233,34.2818,34.219,34.2818,40000.0
2006-04-26 15:30:00,49.11,49.2,49.11,49.17,17300.0,34.2888,34.3517,34.2888,34.3307,17300.0
2006-04-27 09:30:00,49.14,49.19,49.0,49.06,16700.0,34.3098,34.3447,34.212,34.2539,16700.0
2006-04-27 10:00:00,49.07,49.53,49.07,49.35,28800.0,34.2609,34.5821,34.2609,34.4564,28800.0
2006-04-27 10:30:00,49.3,49.44,49.18,49.44,17100.0,34.4215,34.5192,34.3377,34.5192,17100.0
2006-04-27 11:00:00,49.44,49.6,49.42,49.6,15500.0,34.5192,34.6309,34.5053,34.6309,15500.0
2006-04-27 11:30:00,49.61,49.61,49.24,49.34,32600.0,34.6379,34.6379,34.3796,34.4494,32600.0
2006-04-27 12:00:00,49.32,49.37,49.0,49.05,122900.0,34.4355,34.4704,34.212,34.2469,122900.0
2006-04-27 12:30:00,49.05,49.05,48.75,48.79,155000.0,34.2469,34.2469,34.0375,34.0654,155000.0
2006-04-27 13:00:00,48.79,48.79,48.44,48.5,251600.0,34.0654,34.0654,33.821,33.8629,251600.0
2006-04-27 13:30:00,48.5,48.51,47.95,48.42,180200.0,33.8629,33.8699,33.4789,33.8071,180200.0
2006-04-27 14:00:00,48.41,48.51,48.32,48.49,88300.0,33.8001,33.8699,33.7372,33.8559,88300.0
2006-04-27 14:30:00,48.49,48.7,48.41,48.43,245200.0,33.8559,34.0026,33.8001,33.8141,245200.0
2006-04-27 15:00:00,48.44,48.78,48.32,48.72,106300.0,33.821,34.0584,33.7372,34.0165,106300.0
2006-04-27 15:30:00,48.75,48.78,48.46,48.5,54300.0,34.0375,34.0584,33.835,33.8629,54300.0
2006-04-28 09:30:00,48.4,48.61,48.26,48.47,51800.0,33.7931,33.9397,33.6954,33.842,51800.0
2006-04-28 10:00:00,48.47,48.52,48.41,48.43,93900.0,33.842,33.8769,33.8001,33.8141,93900.0
2006-04-28 10:30:00,48.4,48.46,48.31,48.34,120500.0,33.7931,33.835,33.7303,33.7512,120500.0
2006-04-28 11:00:00,48.33,48.55,48.27,48.46,50900.0,33.7442,33.8978,33.7023,33.835,50900.0
2006-04-28 11:30:00,48.41,48.5,48.39,48.5,34700.0,33.8001,33.8629,33.7861,33.8629,34700.0
2006-04-28 12:00:00,48.49,48.53,48.31,48.32,23300.0,33.8559,33.8839,33.7303,33.7372,23300.0
2006-04-28 12:30:00,48.32,48.32,48.24,48.25,18100.0,33.7372,33.7372,33.6814,33.6884,18100.0
2006-04-28 13:00:00,48.25,48.3,48.18,48.2,38800.0,33.6884,33.7233,33.6395,33.6535,38800.0
2006-04-28 13:30:00,48.2,48.32,48.19,48.2,36100.0,33.6535,33.7372,33.6465,33.6535,36100.0
2006-04-28 14:00:00,48.19,48.29,48.17,48.17,29700.0,33.6465,33.7163,33.6325,33.6325,29700.0
2006-04-28 14:30:00,48.17,48.26,48.11,48.2,35600.0,33.6325,33.6954,33.5906,33.6535,35600.0
2006-04-28 15:00:00,48.23,48.3,48.21,48.27,40000.0,33.6744,33.7233,33.6604,33.7023,40000.0
2006-04-28 15:30:00,48.27,48.27,48.05,48.2,79500.0,33.7023,33.7023,33.5487,33.6535,79500.0
2006-05-01 09:30:00,48.18,48.79,48.15,48.72,76900.0,33.6395,34.0654,33.6186,34.0165,76900.0
2006-05-01 10:00:00,48.72,48.85,48.47,48.62,65600.0,34.0165,34.1073,33.842,33.9467,65600.0
2006-05-01 10:30:00,48.62,48.76,48.38,48.76,56700.0,33.9467,34.0445,33.7791,34.0445,56700.0
2006-05-01 11:00:00,48.76,48.84,48.69,48.75,51400.0,34.0445,34.1003,33.9956,34.0375,51400.0
2006-05-01 11:30:00,48.73,49.05,48.65,49.04,36700.0,34.0235,34.2469,33.9677,34.24,36700.0
2006-05-01 12:00:00,49.04,49.09,48.94,48.99,57100.0,34.24,34.2749,34.1701,34.205,57100.0
2006-05-01 12:30:00,49.0,49.0,48.74,48.77,30500.0,34.212,34.212,34.0305,34.0514,30500.0
2006-05-01 13:00:00,48.75,48.81,48.7,48.72,32000.0,34.0375,34.0794,34.0026,34.0165,32000.0
2006-05-01 13:30:00,48.73,48.8,48.71,48.76,30100.0,34.0235,34.0724,34.0095,34.0445,30100.0
2006-05-01 14:00:00,48.76,48.85,48.7,48.78,37200.0,34.0445,34.1073,34.0026,34.0584,37200.0
2006-05-01 14:30:00,48.79,48.87,48.78,48.85,51900.0,34.0654,34.1213,34.0584,34.1073,51900.0
2006-05-01 15:00:00,48.85,49.0,48.8,48.92,66600.0,34.1073,34.212,34.0724,34.1562,66600.0
2006-05-01 15:30:00,48.93,49.15,48.86,49.07,101000.0,34.1632,34.3168,34.1143,34.2609,101000.0
2006-05-02 09:30:00,49.04,49.37,49.04,49.09,47300.0,34.24,34.4704,34.24,34.2749,47300.0
2006-05-02 10:00:00,49.08,49.22,49.05,49.22,59400.0,34.2679,34.3656,34.2469,34.3656,59400.0
2006-05-02 10:30:00,49.2,49.2,49.1,49.15,44300.0,34.3517,34.3517,34.2818,34.3168,44300.0
2006-05-02 11:00:00,49.16,49.21,49.11,49.16,22400.0,34.3237,34.3586,34.2888,34.3237,22400.0
2006-05-02 11:30:00,49.16,49.27,49.04,49.13,25300.0,34.3237,34.4005,34.24,34.3028,25300.0
2006-05-02 12:00:00,49.11,49.17,49.07,49.13,18600.0,34.2888,34.3307,34.2609,34.3028,18600.0
2006-05-02 12:30:00,49.13,49.13,49.09,49.13,83600.0,34.3028,34.3028,34.2749,34.3028,83600.0
2006-05-02 13:00:00,49.13,49.14,49.08,49.09,74800.0,34.3028,34.3098,34.2679,34.2749,74800.0
2006-05-02 13:30:00,49.09,49.15,49.07,49.1,40300.0,34.2749,34.3168,34.2609,34.2818,40300.0
2006-05-02 14:00:00,49.08,49.15,49.04,49.04,47300.0,34.2679,34.3168,34.24,34.24,47300.0
2006-05-02 14:30:00,49.05,49.1,49.03,49.06,17800.0,34.2469,34.2818,34.233,34.2539,17800.0
2006-05-02 15:00:00,49.06,49.1,48.99,49.02,29700.0,34.2539,34.2818,34.205,34.226,29700.0
2006-05-02 15:30:00,49.02,49.14,48.99,49.1,45100.0,34.226,34.3098,34.205,34.2818,45100.0
2006-05-03 09:30:00,48.95,49.23,48.7,48.78,66300.0,34.1771,34.3726,34.0026,34.0584,66300.0
2006-05-03 10:00:00,48.79,48.95,48.6,48.95,57000.0,34.0654,34.1771,33.9327,34.1771,57000.0
2006-05-03 10:30:00,48.95,49.11,48.95,48.97,81500.0,34.1771,34.2888,34.1771,34.1911,81500.0
2006-05-03 11:00:00,48.96,49.26,48.96,49.18,53100.0,34.1841,34.3936,34.1841,34.3377,53100.0
2006-05-03 11:30:00,49.17,49.19,49.07,49.08,24000.0,34.3307,34.3447,34.2609,34.2679,24000.0
2006-05-03 12:00:00,49.08,49.08,49.0,49.01,28000.0,34.2679,34.2679,34.212,34.219,28000.0
2006-05-03 12:30:00,49.01,49.02,48.96,48.98,23600.0,34.219,34.226,34.1841,34.1981,23600.0
2006-05-03 13:00:00,48.96,49.0,48.95,48.97,15100.0,34.1841,34.212,34.1771,34.1911,15100.0
2006-05-03 13:30:00,48.97,48.99,48.81,48.81,19300.0,34.1911,34.205,34.0794,34.0794,19300.0
2006-05-03 14:00:00,48.85,48.91,48.6,48.85,38900.0,34.1073,34.1492,33.9327,34.1073,38900.0
2006-05-03 14:30:00,48.84,48.84,48.56,48.69,35500.0,34.1003,34.1003,33.9048,33.9956,35500.0
2006-05-03 15:00:00,48.69,48.74,48.53,48.73,38700.0,33.9956,34.0305,33.8839,34.0235,38700.0
2006-05-03 15:30:00,48.73,48.84,48.57,48.73,51200.0,34.0235,34.1003,33.9118,34.0235,51200.0
2006-05-04 09:30:00,50.84,51.35,50.49,51.0,515000.0,35.4967,35.8528,35.2524,35.6084,515000.0
2006-05-04 10:00:00,50.87,51.14,50.77,50.93,227800.0,35.5177,35.7062,35.4478,35.5596,227800.0
2006-05-04 10:30:00,50.93,51.1,50.81,50.85,145000.0,35.5596,35.6783,35.4758,35.5037,145000.0
2006-05-04 11:00:00,50.84,50.85,50.56,50.64,79900.0,35.4967,35.5037,35.3012,35.3571,79900.0
2006-05-04 11:30:00,50.64,50.66,50.03,50.23,125700.0,35.3571,35.371,34.9312,35.0708,125700.0
2006-05-04 12:00:00,50.23,50.3,50.1,50.11,63800.0,35.0708,35.1197,34.9801,34.987,63800.0
2006-05-04 12:30:00,50.11,50.28,50.1,50.19,185200.0,34.987,35.1057,34.9801,35.0429,185200.0
2006-05-04 13:00:00,50.2,50.45,50.14,50.4,75600.0,35.0499,35.2244,35.008,35.1895,75600.0
2006-05-04 13:30:00,50.45,50.49,50.27,50.32,50400.0,35.2244,35.2524,35.0987,35.1337,50400.0
2006-05-04 14:00:00,50.32,50.54,50.28,50.46,51400.0,35.1337,35.2873,35.1057,35.2314,51400.0
2006-05-04 14:30:00,50.46,50.59,50.46,50.48,32000.0,35.2314,35.3222,35.2314,35.2454,32000.0
2006-05-04 15:00:00,50.48,50.52,50.31,50.31,92700.0,35.2454,35.2733,35.1267,35.1267,92700.0
2006-05-04 15:30:00,50.34,50.53,50.29,50.51,202500.0,35.1476,35.2803,35.1127,35.2663,202500.0
2006-05-05 09:30:00,50.41,50.51,50.0,50.11,88100.0,35.1965,35.2663,34.9102,34.987,88100.0
2006-05-05 10:00:00,50.08,50.21,50.02,50.15,179400.0,34.9661,35.0569,34.9242,35.015,179400.0
2006-05-05 10:30:00,50.13,50.17,50.02,50.05,227700.0,35.001,35.0289,34.9242,34.9451,227700.0
2006-05-05 11:00:00,50.06,50.06,49.87,49.93,39800.0,34.9521,34.9521,34.8195,34.8614,39800.0
2006-05-05 11:30:00,49.94,49.95,49.88,49.88,27700.0,34.8683,34.8753,34.8264,34.8264,27700.0
2006-05-05 12:00:00,49.9,49.9,49.79,49.87,60200.0,34.8404,34.8404,34.7636,34.8195,60200.0
2006-05-05 12:30:00,49.89,49.94,49.81,49.9,57000.0,34.8334,34.8683,34.7776,34.8404,57000.0
2006-05-05 13:00:00,49.9,49.91,49.81,49.89,52600.0,34.8404,34.8474,34.7776,34.8334,52600.0
2006-05-05 13:30:00,49.89,50.02,49.88,50.02,46000.0,34.8334,34.9242,34.8264,34.9242,46000.0
2006-05-05 14:00:00,50.03,50.03,49.89,49.92,73500.0,34.9312,34.9312,34.8334,34.8544,73500.0
2006-05-05 14:30:00,49.92,49.92,49.84,49.86,630000.0,34.8544,34.8544,34.7985,34.8125,630000.0
2006-05-05 15:00:00,49.87,49.9,49.84,49.89,344200.0,34.8195,34.8404,34.7985,34.8334,344200.0
2006-05-05 15:30:00,49.9,49.9,49.86,49.89,66300.0,34.8404,34.8404,34.8125,34.8334,66300.0
2006-05-08 09:30:00,49.55,49.72,49.52,49.58,54300.0,34.596,34.7147,34.5751,34.617,54300.0
2006-05-08 10:00:00,49.56,49.63,49.54,49.59,67800.0,34.603,34.6519,34.5891,34.624,67800.0
2006-05-08 10:30:00,49.59,49.59,49.44,49.5,66500.0,34.624,34.624,34.5192,34.5611,66500.0
2006-05-08 11:00:00,49.46,49.57,49.46,49.46,61900.0,34.5332,34.61,34.5332,34.5332,61900.0
2006-05-08 11:30:00,49.47,49.5,49.45,49.5,20900.0,34.5402,34.5611,34.5262,34.5611,20900.0
2006-05-08 12:00:00,49.5,49.5,49.42,49.45,255800.0,34.5611,34.5611,34.5053,34.5262,255800.0
2006-05-08 12:30:00,49.45,49.47,49.45,49.46,25700.0,34.5262,34.5402,34.5262,34.5332,25700.0
2006-05-08 13:00:00,49.47,49.47,49.36,49.39,68500.0,34.5402,34.5402,34.4634,34.4843,68500.0
2006-05-08 13:30:00,49.38,49.44,49.35,49.38,198000.0,34.4773,34.5192,34.4564,34.4773,198000.0
2006-05-08 14:00:00,49.35,49.44,49.35,49.4,27400.0,34.4564,34.5192,34.4564,34.4913,27400.0
2006-05-08 14:30:00,49.39,49.41,49.37,49.4,70200.0,34.4843,34.4983,34.4704,34.4913,70200.0
2006-05-08 15:00:00,49.4,49.4,49.36,49.39,19700.0,34.4913,34.4913,34.4634,34.4843,19700.0
2006-05-08 15:30:00,49.39,49.48,49.36,49.4,198600.0,34.4843,34.5472,34.4634,34.4913,198600.0
2006-05-09 09:30:00,49.4,49.4,49.18,49.22,74500.0,34.4913,34.4913,34.3377,34.3656,74500.0
2006-05-09 10:00:00,49.22,49.22,48.8,48.89,80900.0,34.3656,34.3656,34.0724,34.1352,80900.0
2006-05-09 10:30:00,48.88,49.17,48.86,49.17,53700.0,34.1282,34.3307,34.1143,34.3307,53700.0
2006-05-09 11:00:00,49.18,49.23,49.01,49.02,42700.0,34.3377,34.3726,34.219,34.226,42700.0
2006-05-09 11:30:00,49.02,49.07,49.0,49.02,96400.0,34.226,34.2609,34.212,34.226,96400.0
2006-05-09 12:00:00,49.01,49.05,48.97,48.98,99400.0,34.219,34.2469,34.1911,34.1981,99400.0
2006-05-09 12:30:00,49.0,49.01,48.95,48.98,30600.0,34.212,34.219,34.1771,34.1981,30600.0
2006-05-09 13:00:00,48.98,49.0,48.94,48.94,16500.0,34.1981,34.212,34.1701,34.1701,16500.0
2006-05-09 13:30:00,48.95,49.0,48.94,48.99,17700.0,34.1771,34.212,34.1701,34.205,17700.0
2006-05-09 14:00:00,49.0,49.1,48.98,49.1,61000.0,34.212,34.2818,34.1981,34.2818,61000.0
2006-05-09 14:30:00,49.09,49.25,49.02,49.21,209600.0,34.2749,34.3866,34.226,34.3586,209600.0
2006-05-09 15:00:00,49.2,49.22,49.05,49.05,227400.0,34.3517,34.3656,34.2469,34.2469,227400.0
2006-05-09 15:30:00,49.04,49.05,48.94,48.97,57500.0,34.24,34.2469,34.1701,34.1911,57500.0
2006-05-10 09:30:00,48.9,49.47,48.87,49.14,64900.0,34.1422,34.5402,34.1213,34.3098,64900.0
2006-05-10 10:00:00,49.15,49.24,49.05,49.13,28000.0,34.3168,34.3796,34.2469,34.3028,28000.0
2006-05-10 10:30:00,49.14,49.23,49.12,49.14,38600.0,34.3098,34.3726,34.2958,34.3098,38600.0
2006-05-10 11:00:00,49.13,49.16,49.08,49.13,48800.0,34.3028,34.3237,34.2679,34.3028,48800.0
2006-05-10 11:30:00,49.13,49.18,49.13,49.18,32700.0,34.3028,34.3377,34.3028,34.3377,32700.0
2006-05-10 12:00:00,49.17,49.26,49.16,49.2,36300.0,34.3307,34.3936,34.3237,34.3517,36300.0
2006-05-10 12:30:00,49.19,49.22,49.1,49.12,39100.0,34.3447,34.3656,34.2818,34.2958,39100.0
2006-05-10 13:00:00,49.11,49.15,49.1,49.15,69600.0,34.2888,34.3168,34.2818,34.3168,69600.0
2006-05-10 13:30:00,49.14,49.56,49.14,49.47,1333000.0,34.3098,34.603,34.3098,34.5402,1333000.0
2006-05-10 14:00:00,49.47,49.65,49.31,49.62,59100.0,34.5402,34.6659,34.4285,34.6449,59100.0
2006-05-10 14:30:00,49.62,49.7,49.44,49.67,73900.0,34.6449,34.7008,34.5192,34.6798,73900.0
2006-05-10 15:00:00,49.7,49.78,49.45,49.45,101800.0,34.7008,34.7566,34.5262,34.5262,101800.0
2006-05-10 15:30:00,49.44,49.69,49.3,49.6,106800.0,34.5192,34.6938,34.4215,34.6309,106800.0
2006-05-11 09:30:00,49.95,50.15,49.85,50.03,109400.0,34.8753,35.015,34.8055,34.9312,109400.0
2006-05-11 10:00:00,50.01,50.42,49.99,50.41,88400.0,34.9172,35.2035,34.9032,35.1965,88400.0
2006-05-11 10:30:00,50.41,50.41,50.15,50.23,115900.0,35.1965,35.1965,35.015,35.0708,115900.0
2006-05-11 11:00:00,50.23,50.29,50.18,50.23,72100.0,35.0708,35.1127,35.0359,35.0708,72100.0
2006-05-11 11:30:00,50.22,50.45,50.22,50.34,48600.0,35.0638,35.2244,35.0638,35.1476,48600.0
2006-05-11 12:00:00,50.34,50.35,50.26,50.31,26500.0,35.1476,35.1546,35.0918,35.1267,26500.0
2006-05-11 12:30:00,50.31,50.34,50.22,50.28,31800.0,35.1267,35.1476,35.0638,35.1057,31800.0
2006-05-11 13:00:00,50.28,50.28,50.02,50.08,48300.0,35.1057,35.1057,34.9242,34.9661,48300.0
2006-05-11 13:30:00,50.1,50.1,49.97,50.02,51700.0,34.9801,34.9801,34.8893,34.9242,51700.0
2006-05-11 14:00:00,50.01,50.14,49.97,49.97,51200.0,34.9172,35.008,34.8893,34.8893,51200.0
2006-05-11 14:30:00,49.98,50.04,49.96,49.99,27100.0,34.8963,34.9382,34.8823,34.9032,27100.0
2006-05-11 15:00:00,49.96,50.09,49.94,50.0,45200.0,34.8823,34.9731,34.8683,34.9102,45200.0
2006-05-11 15:30:00,50.0,50.07,49.95,50.0,88900.0,34.9102,34.9591,34.8753,34.9102,88900.0
2006-05-12 09:30:00,49.8,50.11,49.76,50.01,69900.0,34.7706,34.987,34.7427,34.9172,69900.0
2006-05-12 10:00:00,50.01,50.17,49.91,50.07,86900.0,34.9172,35.0289,34.8474,34.9591,86900.0
2006-05-12 10:30:00,50.07,50.18,49.97,50.18,51700.0,34.9591,35.0359,34.8893,35.0359,51700.0
2006-05-12 11:00:00,50.19,50.31,50.11,50.15,75400.0,35.0429,35.1267,34.987,35.015,75400.0
2006-05-12 11:30:00,50.15,50.26,50.12,50.17,41700.0,35.015,35.0918,34.994,35.0289,41700.0
2006-05-12 12:00:00,50.17,50.21,50.06,50.06,34500.0,35.0289,35.0569,34.9521,34.9521,34500.0
2006-05-12 12:30:00,50.08,50.3,50.02,50.13,34200.0,34.9661,35.1197,34.9242,35.001,34200.0
2006-05-12 13:00:00,50.11,50.25,50.04,50.11,36400.0,34.987,35.0848,34.9382,34.987,36400.0
2006-05-12 13:30:00,50.12,50.2,50.07,50.08,27400.0,34.994,35.0499,34.9591,34.9661,27400.0
2006-05-12 14:00:00,50.09,50.27,50.07,50.1,51900.0,34.9731,35.0987,34.9591,34.9801,51900.0
2006-05-12 14:30:00,50.1,50.33,50.04,50.22,57200.0,34.9801,35.1406,34.9382,35.0638,57200.0
2006-05-12 15:00:00,50.22,50.31,50.17,50.17,45500.0,35.0638,35.1267,35.0289,35.0289,45500.0
2006-05-12 15:30:00,50.15,50.27,49.99,50.0,62600.0,35.015,35.0987,34.9032,34.9102,62600.0
2006-05-15 09:30:00,49.85,50.46,49.81,50.38,57400.0,34.8055,35.2314,34.7776,35.1755,57400.0
2006-05-15 10:00:00,50.38,50.66,50.36,50.48,69500.0,35.1755,35.371,35.1616,35.2454,69500.0
2006-05-15 10:30:00,50.47,50.84,50.45,50.7,69800.0,35.2384,35.4967,35.2244,35.399,69800.0
2006-05-15 11:00:00,50.74,50.84,50.53,50.58,76800.0,35.4269,35.4967,35.2803,35.3152,76800.0
2006-05-15 11:30:00,50.58,50.61,50.43,50.56,66500.0,35.3152,35.3361,35.2105,35.3012,66500.0
2006-05-15 12:00:00,50.58,50.65,50.43,50.47,66300.0,35.3152,35.3641,35.2105,35.2384,66300.0
2006-05-15 12:30:00,50.48,50.56,50.4,50.5,48900.0,35.2454,35.3012,35.1895,35.2593,48900.0
2006-05-15 13:00:00,50.49,50.5,50.42,50.49,42600.0,35.2524,35.2593,35.2035,35.2524,42600.0
2006-05-15 13:30:00,50.49,50.5,50.28,50.4,29900.0,35.2524,35.2593,35.1057,35.1895,29900.0
2006-05-15 14:00:00,50.45,50.71,50.42,50.68,21200.0,35.2244,35.406,35.2035,35.385,21200.0
2006-05-15 14:30:00,50.68,50.7,50.5,50.52,19100.0,35.385,35.399,35.2593,35.2733,19100.0
2006-05-15 15:00:00,50.52,50.76,50.52,50.65,22300.0,35.2733,35.4409,35.2733,35.3641,22300.0
2006-05-15 15:30:00,50.65,50.75,50.63,50.72,27300.0,35.3641,35.4339,35.3501,35.4129,27300.0
2006-05-16 09:30:00,51.05,51.53,51.0,51.46,75000.0,35.6433,35.9785,35.6084,35.9296,75000.0
2006-05-16 10:00:00,51.47,51.68,51.26,51.49,123500.0,35.9366,36.0832,35.79,35.9506,123500.0
2006-05-16 10:30:00,51.5,51.5,51.1,51.25,46300.0,35.9575,35.9575,35.6783,35.783,46300.0
2006-05-16 11:00:00,51.25,51.28,51.1,51.13,37200.0,35.783,35.8039,35.6783,35.6992,37200.0
2006-05-16 11:30:00,51.17,51.18,50.87,51.06,41600.0,35.7271,35.7341,35.5177,35.6503,41600.0
2006-05-16 12:00:00,51.08,51.28,51.03,51.17,53200.0,35.6643,35.8039,35.6294,35.7271,53200.0
2006-05-16 12:30:00,51.11,51.24,50.79,50.9,77600.0,35.6852,35.776,35.4618,35.5386,77600.0
2006-05-16 13:00:00,50.95,51.02,50.9,50.93,66700.0,35.5735,35.6224,35.5386,35.5596,66700.0
2006-05-16 13:30:00,50.89,51.17,50.87,51.03,36700.0,35.5316,35.7271,35.5177,35.6294,36700.0
2006-05-16 14:00:00,51.01,51.14,51.0,51.11,33400.0,35.6154,35.7062,35.6084,35.6852,33400.0
2006-05-16 14:30:00,51.12,51.19,50.82,50.86,47700.0,35.6922,35.7411,35.4828,35.5107,47700.0
2006-05-16 15:00:00,50.85,50.9,50.74,50.82,54400.0,35.5037,35.5386,35.4269,35.4828,54400.0
2006-05-16 15:30:00,50.86,50.98,50.78,50.89,59800.0,35.5107,35.5945,35.4548,35.5316,59800.0
2006-05-17 09:30:00,50.82,50.83,50.21,50.28,70700.0,35.4828,35.4897,35.0569,35.1057,70700.0
2006-05-17 10:00:00,50.3,50.62,50.26,50.4,132500.0,35.1197,35.3431,35.0918,35.1895,132500.0
2006-05-17 10:30:00,50.44,50.48,49.96,50.22,107100.0,35.2174,35.2454,34.8823,35.0638,107100.0
2006-05-17 11:00:00,50.22,50.33,50.13,50.28,50500.0,35.0638,35.1406,35.001,35.1057,50500.0
2006-05-17 11:30:00,50.2,50.38,50.06,50.06,47300.0,35.0499,35.1755,34.9521,34.9521,47300.0
2006-05-17 12:00:00,50.07,50.19,49.75,49.86,55600.0,34.9591,35.0429,34.7357,34.8125,55600.0
2006-05-17 12:30:00,49.9,49.94,49.6,49.7,74500.0,34.8404,34.8683,34.6309,34.7008,74500.0
2006-05-17 13:00:00,49.72,49.86,49.7,49.8,34400.0,34.7147,34.8125,34.7008,34.7706,34400.0
2006-05-17 13:30:00,49.82,49.9,49.75,49.9,96200.0,34.7846,34.8404,34.7357,34.8404,96200.0
2006-05-17 14:00:00,49.84,49.87,49.75,49.85,76300.0,34.7985,34.8195,34.7357,34.8055,76300.0
2006-05-17 14:30:00,49.85,49.85,49.75,49.83,34400.0,34.8055,34.8055,34.7357,34.7915,34400.0
2006-05-17 15:00:00,49.82,49.85,49.73,49.83,168300.0,34.7846,34.8055,34.7217,34.7915,168300.0
2006-05-17 15:30:00,49.84,49.85,49.67,49.7,113100.0,34.7985,34.8055,34.6798,34.7008,113100.0
2006-05-18 09:30:00,49.55,50.0,49.55,49.76,129600.0,34.596,34.9102,34.596,34.7427,129600.0
2006-05-18 10:00:00,49.76,49.8,49.4,49.75,63500.0,34.7427,34.7706,34.4913,34.7357,63500.0
2006-05-18 10:30:00,49.78,49.84,49.65,49.66,47100.0,34.7566,34.7985,34.6659,34.6728,47100.0
2006-05-18 11:00:00,49.68,49.73,49.48,49.65,44400.0,34.6868,34.7217,34.5472,34.6659,44400.0
2006-05-18 11:30:00,49.63,49.72,49.38,49.49,47700.0,34.6519,34.7147,34.4773,34.5541,47700.0
2006-05-18 12:00:00,49.5,49.59,49.41,49.44,60500.0,34.5611,34.624,34.4983,34.5192,60500.0
2006-05-18 12:30:00,49.43,49.44,49.3,49.37,51600.0,34.5123,34.5192,34.4215,34.4704,51600.0
2006-05-18 13:00:00,49.37,49.4,49.25,49.36,117200.0,34.4704,34.4913,34.3866,34.4634,117200.0
2006-05-18 13:30:00,49.36,49.52,49.27,49.44,90600.0,34.4634,34.5751,34.4005,34.5192,90600.0
2006-05-18 14:00:00,49.43,49.45,49.35,49.39,53600.0,34.5123,34.5262,34.4564,34.4843,53600.0
2006-05-18 14:30:00,49.39,49.45,49.3,49.31,57900.0,34.4843,34.5262,34.4215,34.4285,57900.0
2006-05-18 15:00:00,49.3,49.32,49.1,49.1,44400.0,34.4215,34.4355,34.2818,34.2818,44400.0
2006-05-18 15:30:00,49.08,49.15,48.87,48.98,81100.0,34.2679,34.3168,34.1213,34.1981,81100.0
2006-05-19 09:30:00,47.8,48.25,47.5,48.22,372200.0,33.3742,33.6884,33.1647,33.6674,372200.0
2006-05-19 10:00:00,48.24,48.4,48.0,48.05,238600.0,33.6814,33.7931,33.5138,33.5487,238600.0
2006-05-19 10:30:00,48.05,48.2,48.01,48.19,146100.0,33.5487,33.6535,33.5208,33.6465,146100.0
2006-05-19 11:00:00,48.19,48.36,48.1,48.21,96700.0,33.6465,33.7652,33.5836,33.6604,96700.0
2006-05-19 11:30:00,48.23,48.32,48.16,48.29,65400.0,33.6744,33.7372,33.6255,33.7163,65400.0
2006-05-19 12:00:00,48.3,48.3,48.06,48.18,51800.0,33.7233,33.7233,33.5557,33.6395,51800.0
2006-05-19 12:30:00,48.14,48.56,48.14,48.45,73800.0,33.6116,33.9048,33.6116,33.828,73800.0
2006-05-19 13:00:00,48.46,48.81,48.38,48.79,75700.0,33.835,34.0794,33.7791,34.0654,75700.0
2006-05-19 13:30:00,48.81,49.0,48.16,48.7,73000.0,34.0794,34.212,33.6255,34.0026,73000.0
2006-05-19 14:00:00,48.71,48.91,48.71,48.79,52000.0,34.0095,34.1492,34.0095,34.0654,52000.0
2006-05-19 14:30:00,48.79,48.79,48.33,48.33,42900.0,34.0654,34.0654,33.7442,33.7442,42900.0
2006-05-19 15:00:00,48.34,48.49,48.25,48.35,45100.0,33.7512,33.8559,33.6884,33.7582,45100.0
2006-05-19 15:30:00,48.35,48.49,48.11,48.38,107700.0,33.7582,33.8559,33.5906,33.7791,107700.0
2006-05-22 09:30:00,48.36,48.96,48.36,48.74,72400.0,33.7652,34.1841,33.7652,34.0305,72400.0
2006-05-22 10:00:00,48.73,48.73,48.41,48.48,36600.0,34.0235,34.0235,33.8001,33.849,36600.0
2006-05-22 10:30:00,48.47,48.68,48.44,48.68,55200.0,33.842,33.9886,33.821,33.9886,55200.0
2006-05-22 11:00:00,48.68,48.68,48.38,48.52,31300.0,33.9886,33.9886,33.7791,33.8769,31300.0
2006-05-22 11:30:00,48.52,48.59,48.23,48.39,30400.0,33.8769,33.9258,33.6744,33.7861,30400.0
2006-05-22 12:00:00,48.38,48.57,48.38,48.39,24500.0,33.7791,33.9118,33.7791,33.7861,24500.0
2006-05-22 12:30:00,48.39,48.49,48.35,48.35,37000.0,33.7861,33.8559,33.7582,33.7582,37000.0
2006-05-22 13:00:00,48.36,48.58,48.33,48.58,26100.0,33.7652,33.9188,33.7442,33.9188,26100.0
2006-05-22 13:30:00,48.58,48.59,48.47,48.51,24300.0,33.9188,33.9258,33.842,33.8699,24300.0
2006-05-22 14:00:00,48.5,48.74,48.39,48.61,45900.0,33.8629,34.0305,33.7861,33.9397,45900.0
2006-05-22 14:30:00,48.6,48.63,48.46,48.48,24500.0,33.9327,33.9537,33.835,33.849,24500.0
2006-05-22 15:00:00,48.47,48.83,48.47,48.83,28800.0,33.842,34.0933,33.842,34.0933,28800.0
2006-05-22 15:30:00,48.83,48.94,48.71,48.72,49700.0,34.0933,34.1701,34.0095,34.0165,49700.0
2006-05-23 09:30:00,48.9,49.37,48.8,48.99,38300.0,34.1422,34.4704,34.0724,34.205,38300.0
2006-05-23 10:00:00,49.0,49.41,49.0,49.29,44100.0,34.212,34.4983,34.212,34.4145,44100.0
2006-05-23 10:30:00,49.27,49.41,49.16,49.18,66300.0,34.4005,34.4983,34.3237,34.3377,66300.0
2006-05-23 11:00:00,49.17,49.17,48.97,49.05,37000.0,34.3307,34.3307,34.1911,34.2469,37000.0
2006-05-23 11:30:00,49.04,49.14,48.93,48.98,30300.0,34.24,34.3098,34.1632,34.1981,30300.0
2006-05-23 12:00:00,48.97,49.12,48.97,49.02,26500.0,34.1911,34.2958,34.1911,34.226,26500.0
2006-05-23 12:30:00,49.02,49.15,48.89,48.95,25600.0,34.226,34.3168,34.1352,34.1771,25600.0
2006-05-23 13:00:00,48.95,49.04,48.94,49.02,14200.0,34.1771,34.24,34.1701,34.226,14200.0
2006-05-23 13:30:00,49.02,49.03,48.88,48.88,21900.0,34.226,34.233,34.1282,34.1282,21900.0
2006-05-23 14:00:00,48.89,48.99,48.88,48.93,16200.0,34.1352,34.205,34.1282,34.1632,16200.0
2006-05-23 14:30:00,48.91,48.99,48.82,48.93,22100.0,34.1492,34.205,34.0864,34.1632,22100.0
2006-05-23 15:00:00,48.98,49.0,48.9,49.0,43700.0,34.1981,34.212,34.1422,34.212,43700.0
2006-05-23 15:30:00,48.99,49.0,48.86,48.87,61400.0,34.205,34.212,34.1143,34.1213,61400.0
2006-05-24 09:30:00,48.91,49.18,48.85,49.08,72800.0,34.1492,34.3377,34.1073,34.2679,72800.0
2006-05-24 10:00:00,49.09,49.14,48.92,49.0,46100.0,34.2749,34.3098,34.1562,34.212,46100.0
2006-05-24 10:30:00,49.02,49.05,48.97,48.97,24700.0,34.226,34.2469,34.1911,34.1911,24700.0
2006-05-24 11:00:00,48.97,49.05,48.94,49.05,22100.0,34.1911,34.2469,34.1701,34.2469,22100.0
2006-05-24 11:30:00,49.05,49.1,48.95,49.08,59000.0,34.2469,34.2818,34.1771,34.2679,59000.0
2006-05-24 12:00:00,49.07,49.1,48.98,49.04,101400.0,34.2609,34.2818,34.1981,34.24,101400.0
2006-05-24 12:30:00,49.03,49.03,48.87,48.87,31800.0,34.233,34.233,34.1213,34.1213,31800.0
2006-05-24 13:00:00,48.87,48.9,48.73,48.73,103900.0,34.1213,34.1422,34.0235,34.0235,103900.0
2006-05-24 13:30:00,48.73,48.75,48.52,48.75,24100.0,34.0235,34.0375,33.8769,34.0375,24100.0
2006-05-24 14:00:00,48.78,48.8,48.61,48.77,31000.0,34.0584,34.0724,33.9397,34.0514,31000.0
2006-05-24 14:30:00,48.76,49.04,48.73,48.84,40000.0,34.0445,34.24,34.0235,34.1003,40000.0
2006-05-24 15:00:00,48.84,48.85,48.65,48.67,36000.0,34.1003,34.1073,33.9677,33.9816,36000.0
2006-05-24 15:30:00,48.66,48.86,48.66,48.83,53500.0,33.9746,34.1143,33.9746,34.0933,53500.0
2006-05-25 09:30:00,48.64,48.89,48.3,48.89,46500.0,34.03,34.2049,33.7921,34.2049,46500.0
2006-05-25 10:00:00,48.89,49.07,48.8,48.95,52700.0,34.2049,34.3309,34.1419,34.2469,52700.0
2006-05-25 10:30:00,48.96,49.01,48.92,48.99,24000.0,34.2539,34.2889,34.2259,34.2749,24000.0
2006-05-25 11:00:00,48.99,49.0,48.96,48.99,21700.0,34.2749,34.2819,34.2539,34.2749,21700.0
2006-05-25 11:30:00,48.97,48.99,48.87,48.93,22400.0,34.2609,34.2749,34.1909,34.2329,22400.0
2006-05-25 12:00:00,48.93,48.98,48.91,48.94,19000.0,34.2329,34.2679,34.2189,34.2399,19000.0
2006-05-25 12:30:00,48.91,48.94,48.85,48.87,14400.0,34.2189,34.2399,34.1769,34.1909,14400.0
2006-05-25 13:00:00,48.86,48.86,48.72,48.77,9900.0,34.1839,34.1839,34.086,34.121,9900.0
2006-05-25 13:30:00,48.77,48.84,48.71,48.77,14300.0,34.121,34.1699,34.079,34.121,14300.0
2006-05-25 14:00:00,48.76,48.91,48.74,48.88,13800.0,34.114,34.2189,34.1,34.1979,13800.0
2006-05-25 14:30:00,48.89,49.0,48.87,48.97,23300.0,34.2049,34.2819,34.1909,34.2609,23300.0
2006-05-25 15:00:00,48.95,48.98,48.9,48.97,14600.0,34.2469,34.2679,34.2119,34.2609,14600.0
2006-05-25 15:30:00,48.97,49.0,48.93,49.0,19300.0,34.2609,34.2819,34.2329,34.2819,19300.0
2006-05-26 09:30:00,49.02,49.08,48.87,48.97,29400.0,34.2959,34.3378,34.1909,34.2609,29400.0
2006-05-26 10:00:00,48.94,49.14,48.92,48.97,24100.0,34.2399,34.3798,34.2259,34.2609,24100.0
2006-05-26 10:30:00,49.02,49.05,48.91,49.0,17700.0,34.2959,34.3169,34.2189,34.2819,17700.0
2006-05-26 11:00:00,49.0,49.03,48.97,49.03,18700.0,34.2819,34.3029,34.2609,34.3029,18700.0
2006-05-26 11:30:00,49.03,49.11,49.01,49.1,14300.0,34.3029,34.3588,34.2889,34.3518,14300.0
2006-05-26 12:00:00,49.11,49.15,49.06,49.12,16500.0,34.3588,34.3868,34.3239,34.3658,16500.0
2006-05-26 12:30:00,49.13,49.13,49.1,49.11,10300.0,34.3728,34.3728,34.3518,34.3588,10300.0
2006-05-26 13:00:00,49.1,49.1,48.91,48.91,11200.0,34.3518,34.3518,34.2189,34.2189,11200.0
2006-05-26 13:30:00,48.92,49.14,48.91,49.12,10200.0,34.2259,34.3798,34.2189,34.3658,10200.0
2006-05-26 14:00:00,49.12,49.15,49.07,49.12,12000.0,34.3658,34.3868,34.3309,34.3658,12000.0
2006-05-26 14:30:00,49.12,49.12,48.99,48.99,12200.0,34.3658,34.3658,34.2749,34.2749,12200.0
2006-05-26 15:00:00,49.0,49.05,48.98,49.04,21200.0,34.2819,34.3169,34.2679,34.3099,21200.0
2006-05-26 15:30:00,49.05,49.06,48.89,48.99,41000.0,34.3169,34.3239,34.2049,34.2749,41000.0
2006-05-30 09:30:00,48.92,48.92,48.2,48.25,43200.0,34.2259,34.2259,33.7222,33.7572,43200.0
2006-05-30 10:00:00,48.23,48.41,48.18,48.27,43100.0,33.7432,33.8691,33.7082,33.7711,43100.0
2006-05-30 10:30:00,48.29,48.38,48.24,48.26,25000.0,33.7851,33.8481,33.7502,33.7641,25000.0
2006-05-30 11:00:00,48.26,48.32,48.19,48.21,105700.0,33.7641,33.8061,33.7152,33.7292,105700.0
2006-05-30 11:30:00,48.22,48.34,48.19,48.3,30400.0,33.7362,33.8201,33.7152,33.7921,30400.0
2006-05-30 12:00:00,48.3,48.35,48.25,48.29,27100.0,33.7921,33.8271,33.7572,33.7851,27100.0
2006-05-30 12:30:00,48.3,48.42,48.19,48.35,46100.0,33.7921,33.8761,33.7152,33.8271,46100.0
2006-05-30 13:00:00,48.35,48.41,48.27,48.37,29100.0,33.8271,33.8691,33.7711,33.8411,29100.0
2006-05-30 13:30:00,48.36,48.44,48.11,48.15,45300.0,33.8341,33.8901,33.6592,33.6872,45300.0
2006-05-30 14:00:00,48.15,48.49,48.1,48.25,58600.0,33.6872,33.9251,33.6522,33.7572,58600.0
2006-05-30 14:30:00,48.25,48.43,48.14,48.3,36300.0,33.7572,33.8831,33.6802,33.7921,36300.0
2006-05-30 15:00:00,48.31,48.36,48.07,48.3,49100.0,33.7991,33.8341,33.6312,33.7921,49100.0
2006-05-30 15:30:00,48.33,48.33,47.92,47.98,74700.0,33.8131,33.8131,33.5263,33.5683,74700.0
2006-05-31 09:30:00,48.06,48.5,48.06,48.33,64300.0,33.6242,33.9321,33.6242,33.8131,64300.0
2006-05-31 10:00:00,48.33,48.4,48.21,48.36,60700.0,33.8131,33.8621,33.7292,33.8341,60700.0
2006-05-31 10:30:00,48.37,48.67,48.37,48.62,51100.0,33.8411,34.051,33.8411,34.016,51100.0
2006-05-31 11:00:00,48.62,48.88,48.62,48.63,49900.0,34.016,34.1979,34.016,34.023,49900.0
2006-05-31 11:30:00,48.61,48.68,48.58,48.58,48500.0,34.009,34.058,33.988,33.988,48500.0
2006-05-31 12:00:00,48.58,48.65,48.55,48.58,44200.0,33.988,34.037,33.967,33.988,44200.0
2006-05-31 12:30:00,48.58,48.65,48.57,48.59,30200.0,33.988,34.037,33.981,33.995,30200.0
2006-05-31 13:00:00,48.59,48.68,48.57,48.61,38700.0,33.995,34.058,33.981,34.009,38700.0
2006-05-31 13:30:00,48.6,48.65,48.48,48.48,54000.0,34.002,34.037,33.9181,33.9181,54000.0
2006-05-31 14:00:00,48.49,48.55,48.27,48.29,65500.0,33.9251,33.967,33.7711,33.7851,65500.0
2006-05-31 14:30:00,48.29,48.37,48.27,48.3,70600.0,33.7851,33.8411,33.7711,33.7921,70600.0
2006-05-31 15:00:00,48.29,48.71,48.26,48.66,97700.0,33.7851,34.079,33.7641,34.044,97700.0
2006-05-31 15:30:00,48.68,48.97,48.67,48.85,137400.0,34.058,34.2609,34.051,34.1769,137400.0
2006-06-01 09:30:00,49.1,49.45,48.91,49.26,78100.0,34.3518,34.5967,34.2189,34.4638,78100.0
2006-06-01 10:00:00,49.25,49.28,48.99,49.05,101800.0,34.4568,34.4778,34.2749,34.3169,101800.0
2006-06-01 10:30:00,49.02,49.13,48.91,49.02,24300.0,34.2959,34.3728,34.2189,34.2959,24300.0
2006-06-01 11:00:00,49.04,49.19,49.0,49.0,26900.0,34.3099,34.4148,34.2819,34.2819,26900.0
2006-06-01 11:30:00,48.98,49.01,48.89,48.98,22200.0,34.2679,34.2889,34.2049,34.2679,22200.0
2006-06-01 12:00:00,48.97,49.06,48.87,48.97,15700.0,34.2609,34.3239,34.1909,34.2609,15700.0
2006-06-01 12:30:00,48.95,49.0,48.91,49.0,15500.0,34.2469,34.2819,34.2189,34.2819,15500.0
2006-06-01 13:00:00,48.98,49.08,48.96,49.01,18900.0,34.2679,34.3378,34.2539,34.2889,18900.0
2006-06-01 13:30:00,49.03,49.06,48.96,48.99,19700.0,34.3029,34.3239,34.2539,34.2749,19700.0
2006-06-01 14:00:00,48.98,49.23,48.93,49.23,23800.0,34.2679,34.4428,34.2329,34.4428,23800.0
2006-06-01 14:30:00,49.24,49.25,48.98,49.04,63200.0,34.4498,34.4568,34.2679,34.3099,63200.0
2006-06-01 15:00:00,49.03,49.09,49.01,49.09,50300.0,34.3029,34.3448,34.2889,34.3448,50300.0
2006-06-01 15:30:00,49.07,49.3,49.01,49.21,137600.0,34.3309,34.4918,34.2889,34.4288,137600.0
2006-06-02 09:30:00,49.38,49.4,49.25,49.33,25500.0,34.5477,34.5617,34.4568,34.5128,25500.0
2006-06-02 10:00:00,49.33,49.35,49.11,49.26,51100.0,34.5128,34.5267,34.3588,34.4638,51100.0
2006-06-02 10:30:00,49.24,49.33,49.12,49.18,31800.0,34.4498,34.5128,34.3658,34.4078,31800.0
2006-06-02 11:00:00,49.21,49.37,49.11,49.24,27600.0,34.4288,34.5407,34.3588,34.4498,27600.0
2006-06-02 11:30:00,49.25,49.29,49.1,49.18,32100.0,34.4568,34.4848,34.3518,34.4078,32100.0
2006-06-02 12:00:00,49.15,49.31,49.15,49.27,31400.0,34.3868,34.4988,34.3868,34.4708,31400.0
2006-06-02 12:30:00,49.3,49.47,49.21,49.35,42000.0,34.4918,34.6107,34.4288,34.5267,42000.0
2006-06-02 13:00:00,49.35,49.4,49.26,49.34,57900.0,34.5267,34.5617,34.4638,34.5198,57900.0
2006-06-02 13:30:00,49.34,49.42,49.32,49.35,32100.0,34.5198,34.5757,34.5058,34.5267,32100.0
2006-06-02 14:00:00,49.34,49.4,49.28,49.37,51900.0,34.5198,34.5617,34.4778,34.5407,51900.0
2006-06-02 14:30:00,49.36,49.5,49.35,49.44,64800.0,34.5337,34.6317,34.5267,34.5897,64800.0
2006-06-02 15:00:00,49.5,49.5,49.42,49.5,31600.0,34.6317,34.6317,34.5757,34.6317,31600.0
2006-06-02 15:30:00,49.5,49.66,49.36,49.5,70500.0,34.6317,34.7436,34.5337,34.6317,70500.0
2006-06-05 09:30:00,49.46,49.46,49.1,49.25,32200.0,34.6037,34.6037,34.3518,34.4568,32200.0
2006-06-05 10:00:00,49.26,49.35,49.11,49.2,40900.0,34.4638,34.5267,34.3588,34.4218,40900.0
2006-06-05 10:30:00,49.2,49.34,49.07,49.17,35800.0,34.4218,34.5198,34.3309,34.4008,35800.0
2006-06-05 11:00:00,49.14,49.4,49.08,49.22,48400.0,34.3798,34.5617,34.3378,34.4358,48400.0
2006-06-05 11:30:00,49.22,49.4,49.22,49.4,25800.0,34.4358,34.5617,34.4358,34.5617,25800.0
2006-06-05 12:00:00,49.4,49.4,49.28,49.34,16300.0,34.5617,34.5617,34.4778,34.5198,16300.0
2006-06-05 12:30:00,49.32,49.36,49.32,49.35,15800.0,34.5058,34.5337,34.5058,34.5267,15800.0
2006-06-05 13:00:00,49.34,49.35,49.23,49.3,12300.0,34.5198,34.5267,34.4428,34.4918,12300.0
2006-06-05 13:30:00,49.3,49.32,49.24,49.26,13900.0,34.4918,34.5058,34.4498,34.4638,13900.0
2006-06-05 14:00:00,49.29,49.29,49.03,49.12,19200.0,34.4848,34.4848,34.3029,34.3658,19200.0
2006-06-05 14:30:00,49.12,49.32,49.01,49.17,59500.0,34.3658,34.5058,34.2889,34.4008,59500.0
2006-06-05 15:00:00,49.15,49.17,49.03,49.06,57200.0,34.3868,34.4008,34.3029,34.3239,57200.0
2006-06-05 15:30:00,49.07,49.07,48.83,48.88,58300.0,34.3309,34.3309,34.1629,34.1979,58300.0
2006-06-06 09:30:00,48.85,48.94,48.25,48.36,43000.0,34.1769,34.2399,33.7572,33.8341,43000.0
2006-06-06 10:00:00,48.39,48.54,48.2,48.44,38300.0,33.8551,33.96,33.7222,33.8901,38300.0
2006-06-06 10:30:00,48.38,48.6,48.33,48.35,47000.0,33.8481,34.002,33.8131,33.8271,47000.0
2006-06-06 11:00:00,48.35,48.44,48.26,48.31,58000.0,33.8271,33.8901,33.7641,33.7991,58000.0
2006-06-06 11:30:00,48.3,48.35,48.03,48.04,44100.0,33.7921,33.8271,33.6032,33.6102,44100.0
2006-06-06 12:00:00,48.02,48.15,47.96,48.09,52000.0,33.5962,33.6872,33.5543,33.6452,52000.0
2006-06-06 12:30:00,48.07,48.27,48.06,48.27,45200.0,33.6312,33.7711,33.6242,33.7711,45200.0
2006-06-06 13:00:00,48.27,48.66,48.24,48.58,65500.0,33.7711,34.044,33.7502,33.988,65500.0
2006-06-06 13:30:00,48.53,48.62,48.4,48.46,29200.0,33.953,34.016,33.8621,33.9041,29200.0
2006-06-06 14:00:00,48.49,48.49,48.4,48.49,20100.0,33.9251,33.9251,33.8621,33.9251,20100.0
2006-06-06 14:30:00,48.5,48.52,48.38,48.42,18800.0,33.9321,33.9461,33.8481,33.8761,18800.0
2006-06-06 15:00:00,48.42,48.54,48.4,48.44,23800.0,33.8761,33.96,33.8621,33.8901,23800.0
2006-06-06 15:30:00,48.42,48.58,48.33,48.53,33700.0,33.8761,33.988,33.8131,33.953,33700.0
2006-06-07 09:30:00,48.53,48.65,48.29,48.46,30800.0,33.953,34.037,33.7851,33.9041,30800.0
2006-06-07 10:00:00,48.45,48.78,48.45,48.56,24800.0,33.8971,34.128,33.8971,33.974,24800.0
2006-06-07 10:30:00,48.55,48.56,48.25,48.41,68600.0,33.967,33.974,33.7572,33.8691,68600.0
2006-06-07 11:00:00,48.4,48.59,48.4,48.49,44400.0,33.8621,33.995,33.8621,33.9251,44400.0
2006-06-07 11:30:00,48.47,48.72,48.47,48.7,18100.0,33.9111,34.086,33.9111,34.072,18100.0
2006-06-07 12:00:00,48.71,48.74,48.49,48.5,15200.0,34.079,34.1,33.9251,33.9321,15200.0
2006-06-07 12:30:00,48.5,48.5,48.4,48.48,21100.0,33.9321,33.9321,33.8621,33.9181,21100.0
2006-06-07 13:00:00,48.49,48.6,48.41,48.42,26700.0,33.9251,34.002,33.8691,33.8761,26700.0
2006-06-07 13:30:00,48.41,48.41,48.17,48.25,56500.0,33.8691,33.8691,33.7012,33.7572,56500.0
2006-06-07 14:00:00,48.25,48.32,48.0,48.32,75300.0,33.7572,33.8061,33.5822,33.8061,75300.0
2006-06-07 14:30:00,48.33,48.36,48.14,48.26,30200.0,33.8131,33.8341,33.6802,33.7641,30200.0
2006-06-07 15:00:00,48.23,48.33,48.2,48.29,36500.0,33.7432,33.8131,33.7222,33.7851,36500.0
2006-06-07 15:30:00,48.29,48.43,48.26,48.35,56000.0,33.7851,33.8831,33.7641,33.8271,56000.0
2006-06-08 09:30:00,48.4,48.6,48.21,48.56,27900.0,33.8621,34.002,33.7292,33.974,27900.0
2006-06-08 10:00:00,48.56,48.57,48.24,48.3,29000.0,33.974,33.981,33.7502,33.7921,29000.0
2006-06-08 10:30:00,48.31,48.4,48.26,48.26,30200.0,33.7991,33.8621,33.7641,33.7641,30200.0
2006-06-08 11:00:00,48.27,48.48,48.25,48.29,24800.0,33.7711,33.9181,33.7572,33.7851,24800.0
2006-06-08 11:30:00,48.3,48.3,48.1,48.25,70800.0,33.7921,33.7921,33.6522,33.7572,70800.0
2006-06-08 12:00:00,48.26,48.36,48.13,48.18,27000.0,33.7641,33.8341,33.6732,33.7082,27000.0
2006-06-08 12:30:00,48.17,48.25,48.07,48.12,68000.0,33.7012,33.7572,33.6312,33.6662,68000.0
2006-06-08 13:00:00,48.11,48.12,47.83,47.9,42600.0,33.6592,33.6662,33.4633,33.5123,42600.0
2006-06-08 13:30:00,47.91,48.26,47.9,48.25,67500.0,33.5193,33.7641,33.5123,33.7572,67500.0
2006-06-08 14:00:00,48.25,48.6,48.1,48.53,213200.0,33.7572,34.002,33.6522,33.953,213200.0
2006-06-08 14:30:00,48.54,48.75,48.48,48.55,45900.0,33.96,34.107,33.9181,33.967,45900.0
2006-06-08 15:00:00,48.59,48.94,48.58,48.7,33400.0,33.995,34.2399,33.988,34.072,33400.0
2006-06-08 15:30:00,48.71,49.03,48.71,49.02,82200.0,34.079,34.3029,34.079,34.2959,82200.0
2006-06-09 09:30:00,49.03,49.2,48.92,49.05,128900.0,34.3029,34.4218,34.2259,34.3169,128900.0
2006-06-09 10:00:00,49.0,49.13,48.95,49.09,34000.0,34.2819,34.3728,34.2469,34.3448,34000.0
2006-06-09 10:30:00,49.09,49.19,48.99,49.07,38900.0,34.3448,34.4148,34.2749,34.3309,38900.0
2006-06-09 11:00:00,49.06,49.06,48.89,48.94,24800.0,34.3239,34.3239,34.2049,34.2399,24800.0
2006-06-09 11:30:00,48.98,48.98,48.68,48.68,26100.0,34.2679,34.2679,34.058,34.058,26100.0
2006-06-09 12:00:00,48.68,48.96,48.44,48.47,81200.0,34.058,34.2539,33.8901,33.9111,81200.0
2006-06-09 12:30:00,48.53,48.58,48.4,48.42,22200.0,33.953,33.988,33.8621,33.8761,22200.0
2006-06-09 13:00:00,48.4,48.46,48.26,48.43,26000.0,33.8621,33.9041,33.7641,33.8831,26000.0
2006-06-09 13:30:00,48.42,48.51,48.35,48.46,40800.0,33.8761,33.9391,33.8271,33.9041,40800.0
2006-06-09 14:00:00,48.46,48.54,48.37,48.49,41400.0,33.9041,33.96,33.8411,33.9251,41400.0
2006-06-09 14:30:00,48.49,48.55,48.42,48.46,35400.0,33.9251,33.967,33.8761,33.9041,35400.0
2006-06-09 15:00:00,48.46,48.58,48.4,48.54,44700.0,33.9041,33.988,33.8621,33.96,44700.0
2006-06-09 15:30:00,48.55,48.65,48.45,48.51,106300.0,33.967,34.037,33.8971,33.9391,106300.0
2006-06-12 09:30:00,48.55,48.55,48.28,48.42,20500.0,33.967,33.967,33.7781,33.8761,20500.0
2006-06-12 10:00:00,48.42,48.42,48.09,48.15,23900.0,33.8761,33.8761,33.6452,33.6872,23900.0
2006-06-12 10:30:00,48.14,48.31,48.08,48.23,21600.0,33.6802,33.7991,33.6382,33.7432,21600.0
2006-06-12 11:00:00,48.22,48.31,48.18,48.25,16100.0,33.7362,33.7991,33.7082,33.7572,16100.0
2006-06-12 11:30:00,48.24,48.48,48.24,48.43,22300.0,33.7502,33.9181,33.7502,33.8831,22300.0
2006-06-12 12:00:00,48.43,48.43,48.23,48.25,15300.0,33.8831,33.8831,33.7432,33.7572,15300.0
2006-06-12 12:30:00,48.25,48.25,48.16,48.21,13200.0,33.7572,33.7572,33.6942,33.7292,13200.0
2006-06-12 13:00:00,48.21,48.27,48.2,48.22,19800.0,33.7292,33.7711,33.7222,33.7362,19800.0
2006-06-12 13:30:00,48.22,48.23,48.01,48.03,22700.0,33.7362,33.7432,33.5892,33.6032,22700.0
2006-06-12 14:00:00,48.03,48.16,47.98,48.16,19400.0,33.6032,33.6942,33.5683,33.6942,19400.0
2006-06-12 14:30:00,48.16,48.2,48.09,48.2,22100.0,33.6942,33.7222,33.6452,33.7222,22100.0
2006-06-12 15:00:00,48.2,48.25,48.09,48.14,45200.0,33.7222,33.7572,33.6452,33.6802,45200.0
2006-06-12 15:30:00,48.13,48.18,48.0,48.01,52300.0,33.6732,33.7082,33.5822,33.5892,52300.0
2006-06-13 09:30:00,47.9,48.12,47.81,47.81,32500.0,33.5123,33.6662,33.4493,33.4493,32500.0
2006-06-13 10:00:00,47.81,47.81,47.55,47.63,27200.0,33.4493,33.4493,33.2674,33.3234,27200.0
2006-06-13 10:30:00,47.76,47.83,47.62,47.75,45900.0,33.4143,33.4633,33.3164,33.4073,45900.0
2006-06-13 11:00:00,47.71,47.77,47.66,47.77,26400.0,33.3794,33.4213,33.3444,33.4213,26400.0
2006-06-13 11:30:00,47.76,47.83,47.66,47.76,15700.0,33.4143,33.4633,33.3444,33.4143,15700.0
2006-06-13 12:00:00,47.77,47.84,47.69,47.74,15200.0,33.4213,33.4703,33.3654,33.4003,15200.0
2006-06-13 12:30:00,47.72,47.81,47.72,47.81,13300.0,33.3863,33.4493,33.3863,33.4493,13300.0
2006-06-13 13:00:00,47.81,47.81,47.6,47.63,36400.0,33.4493,33.4493,33.3024,33.3234,36400.0
2006-06-13 13:30:00,47.62,47.7,47.55,47.7,41500.0,33.3164,33.3724,33.2674,33.3724,41500.0
2006-06-13 14:00:00,47.7,47.71,47.6,47.6,70300.0,33.3724,33.3794,33.3024,33.3024,70300.0
2006-06-13 14:30:00,47.6,47.6,47.34,47.51,74500.0,33.3024,33.3024,33.1205,33.2394,74500.0
2006-06-13 15:00:00,47.49,47.56,47.34,47.55,54700.0,33.2254,33.2744,33.1205,33.2674,54700.0
2006-06-13 15:30:00,47.54,47.6,47.31,47.35,53400.0,33.2604,33.3024,33.0995,33.1275,53400.0
2006-06-14 09:30:00,47.07,47.13,46.88,47.0,83000.0,32.9316,32.9736,32.7987,32.8826,83000.0
2006-06-14 10:00:00,47.01,47.01,46.93,46.94,150900.0,32.8896,32.8896,32.8336,32.8406,150900.0
2006-06-14 10:30:00,46.94,46.98,46.84,46.89,45500.0,32.8406,32.8686,32.7707,32.8057,45500.0
2006-06-14 11:00:00,46.89,46.9,46.75,46.84,46600.0,32.8057,32.8127,32.7077,32.7707,46600.0
2006-06-14 11:30:00,46.85,46.89,46.56,46.65,24100.0,32.7777,32.8057,32.5748,32.6377,24100.0
2006-06-14 12:00:00,46.68,46.79,46.67,46.76,18900.0,32.6587,32.7357,32.6517,32.7147,18900.0
2006-06-14 12:30:00,46.75,46.75,46.4,46.48,36700.0,32.7077,32.7077,32.4628,32.5188,36700.0
2006-06-14 13:00:00,46.49,46.52,46.08,46.12,64000.0,32.5258,32.5468,32.239,32.2669,64000.0
2006-06-14 13:30:00,46.13,46.26,45.8,46.25,97200.0,32.2739,32.3649,32.0431,32.3579,97200.0
2006-06-14 14:00:00,46.25,46.42,46.17,46.38,37200.0,32.3579,32.4768,32.3019,32.4488,37200.0
2006-06-14 14:30:00,46.4,46.4,45.99,46.24,36000.0,32.4628,32.4628,32.176,32.3509,36000.0
2006-06-14 15:00:00,46.24,46.24,46.02,46.02,72000.0,32.3509,32.3509,32.197,32.197,72000.0
2006-06-14 15:30:00,46.02,46.33,46.01,46.27,113900.0,32.197,32.4139,32.19,32.3719,113900.0
2006-06-15 09:30:00,46.44,46.69,46.41,46.64,101700.0,32.4908,32.6657,32.4698,32.6307,101700.0
2006-06-15 10:00:00,46.63,46.81,46.63,46.74,113900.0,32.6238,32.7497,32.6238,32.7007,113900.0
2006-06-15 10:30:00,46.74,46.86,46.71,46.81,139600.0,32.7007,32.7847,32.6797,32.7497,139600.0
2006-06-15 11:00:00,46.84,47.49,46.79,47.1,99100.0,32.7707,33.2254,32.7357,32.9526,99100.0
2006-06-15 11:30:00,47.1,47.22,47.09,47.22,30100.0,32.9526,33.0365,32.9456,33.0365,30100.0
2006-06-15 12:00:00,47.22,47.24,47.11,47.13,20000.0,33.0365,33.0505,32.9596,32.9736,20000.0
2006-06-15 12:30:00,47.13,47.26,47.1,47.23,40600.0,32.9736,33.0645,32.9526,33.0435,40600.0
2006-06-15 13:00:00,47.24,47.24,47.17,47.2,14700.0,33.0505,33.0505,33.0016,33.0225,14700.0
2006-06-15 13:30:00,47.2,47.3,47.18,47.25,32100.0,33.0225,33.0925,33.0085,33.0575,32100.0
2006-06-15 14:00:00,47.28,47.43,47.26,47.42,38000.0,33.0785,33.1835,33.0645,33.1765,38000.0
2006-06-15 14:30:00,47.42,47.46,47.33,47.41,32700.0,33.1765,33.2044,33.1135,33.1695,32700.0
2006-06-15 15:00:00,47.37,47.38,47.31,47.34,35500.0,33.1415,33.1485,33.0995,33.1205,35500.0
2006-06-15 15:30:00,47.33,47.59,47.33,47.35,145300.0,33.1135,33.2954,33.1135,33.1275,145300.0
2006-06-16 09:30:00,47.32,47.48,47.06,47.38,40600.0,33.1065,33.2184,32.9246,33.1485,40600.0
2006-06-16 10:00:00,47.37,47.37,46.97,46.98,38900.0,33.1415,33.1415,32.8616,32.8686,38900.0
2006-06-16 10:30:00,46.97,47.06,46.82,46.87,35800.0,32.8616,32.9246,32.7567,32.7917,35800.0
2006-06-16 11:00:00,46.89,47.12,46.89,47.01,48000.0,32.8057,32.9666,32.8057,32.8896,48000.0
2006-06-16 11:30:00,47.01,47.08,46.95,47.03,34600.0,32.8896,32.9386,32.8476,32.9036,34600.0
2006-06-16 12:00:00,47.01,47.01,46.94,46.95,27900.0,32.8896,32.8896,32.8406,32.8476,27900.0
2006-06-16 12:30:00,46.96,47.19,46.96,47.08,58200.0,32.8546,33.0155,32.8546,32.9386,58200.0
2006-06-16 13:00:00,47.07,47.13,47.03,47.06,56100.0,32.9316,32.9736,32.9036,32.9246,56100.0
2006-06-16 13:30:00,47.05,47.05,46.95,47.04,25300.0,32.9176,32.9176,32.8476,32.9106,25300.0
2006-06-16 14:00:00,47.04,47.04,46.9,46.9,37000.0,32.9106,32.9106,32.8127,32.8127,37000.0
2006-06-16 14:30:00,46.91,46.93,46.85,46.88,26500.0,32.8196,32.8336,32.7777,32.7987,26500.0
2006-06-16 15:00:00,46.86,47.04,46.82,46.95,43200.0,32.7847,32.9106,32.7567,32.8476,43200.0
2006-06-16 15:30:00,46.95,46.97,46.81,46.88,60300.0,32.8476,32.8616,32.7497,32.7987,60300.0
2006-06-19 09:30:00,46.81,47.17,46.79,46.85,60200.0,32.7497,33.0016,32.7357,32.7777,60200.0
2006-06-19 10:00:00,46.86,46.94,46.79,46.81,41600.0,32.7847,32.8406,32.7357,32.7497,41600.0
2006-06-19 10:30:00,46.8,46.83,46.68,46.73,79000.0,32.7427,32.7637,32.6587,32.6937,79000.0
2006-06-19 11:00:00,46.73,46.85,46.72,46.84,23900.0,32.6937,32.7777,32.6867,32.7707,23900.0
2006-06-19 11:30:00,46.84,47.1,46.81,46.83,48900.0,32.7707,32.9526,32.7497,32.7637,48900.0
2006-06-19 12:00:00,46.84,47.09,46.83,47.07,23700.0,32.7707,32.9456,32.7637,32.9316,23700.0
2006-06-19 12:30:00,47.07,47.18,47.02,47.12,32000.0,32.9316,33.0085,32.8966,32.9666,32000.0
2006-06-19 13:00:00,47.1,47.1,46.85,46.87,28400.0,32.9526,32.9526,32.7777,32.7917,28400.0
2006-06-19 13:30:00,46.88,46.98,46.83,46.92,24100.0,32.7987,32.8686,32.7637,32.8266,24100.0
2006-06-19 14:00:00,46.93,47.0,46.88,46.94,17900.0,32.8336,32.8826,32.7987,32.8406,17900.0
2006-06-19 14:30:00,46.96,47.01,46.94,46.96,19200.0,32.8546,32.8896,32.8406,32.8546,19200.0
2006-06-19 15:00:00,46.96,47.21,46.94,47.19,62900.0,32.8546,33.0295,32.8406,33.0155,62900.0
2006-06-19 15:30:00,47.15,47.19,47.02,47.06,57300.0,32.9876,33.0155,32.8966,32.9246,57300.0
2006-06-20 09:30:00,47.09,47.37,47.09,47.3,29800.0,32.9456,33.1415,32.9456,33.0925,29800.0
2006-06-20 10:00:00,47.3,47.43,47.27,47.36,16100.0,33.0925,33.1835,33.0715,33.1345,16100.0
2006-06-20 10:30:00,47.38,47.52,47.33,47.33,14100.0,33.1485,33.2464,33.1135,33.1135,14100.0
2006-06-20 11:00:00,47.35,47.44,47.29,47.39,18400.0,33.1275,33.1905,33.0855,33.1555,18400.0
2006-06-20 11:30:00,47.41,47.62,47.4,47.62,17400.0,33.1695,33.3164,33.1625,33.3164,17400.0
2006-06-20 12:00:00,47.62,47.62,47.54,47.56,19100.0,33.3164,33.3164,33.2604,33.2744,19100.0
2006-06-20 12:30:00,47.55,47.61,47.5,47.51,21000.0,33.2674,33.3094,33.2324,33.2394,21000.0
2006-06-20 13:00:00,47.51,47.58,47.45,47.58,20000.0,33.2394,33.2884,33.1974,33.2884,20000.0
2006-06-20 13:30:00,47.58,47.6,47.4,47.4,27000.0,33.2884,33.3024,33.1625,33.1625,27000.0
2006-06-20 14:00:00,47.39,47.41,47.32,47.34,20500.0,33.1555,33.1695,33.1065,33.1205,20500.0
2006-06-20 14:30:00,47.34,47.47,47.33,47.37,20400.0,33.1205,33.2114,33.1135,33.1415,20400.0
2006-06-20 15:00:00,47.37,47.5,47.34,47.36,33000.0,33.1415,33.2324,33.1205,33.1345,33000.0
2006-06-20 15:30:00,47.36,47.45,46.99,47.08,100000.0,33.1345,33.1974,32.8756,32.9386,100000.0
2006-06-21 09:30:00,47.08,47.28,46.79,46.82,70700.0,32.9386,33.0785,32.7357,32.7567,70700.0
2006-06-21 10:00:00,46.81,46.87,46.55,46.62,59000.0,32.7497,32.7917,32.5678,32.6168,59000.0
2006-06-21 10:30:00,46.62,46.7,45.85,45.9,201400.0,32.6168,32.6727,32.078,32.113,201400.0
2006-06-21 11:00:00,45.91,46.42,45.82,46.31,173200.0,32.12,32.4768,32.0571,32.3999,173200.0
2006-06-21 11:30:00,46.34,46.5,46.3,46.35,167600.0,32.4209,32.5328,32.3929,32.4279,167600.0
2006-06-21 12:00:00,46.34,46.41,46.09,46.1,97300.0,32.4209,32.4698,32.246,32.2529,97300.0
2006-06-21 12:30:00,46.07,46.11,46.02,46.07,48200.0,32.232,32.2599,32.197,32.232,48200.0
2006-06-21 13:00:00,46.09,46.09,45.89,45.93,33700.0,32.246,32.246,32.106,32.134,33700.0
2006-06-21 13:30:00,45.95,45.95,45.84,45.91,47900.0,32.148,32.148,32.071,32.12,47900.0
2006-06-21 14:00:00,45.9,45.9,45.62,45.65,105300.0,32.113,32.113,31.9171,31.9381,105300.0
2006-06-21 14:30:00,45.65,46.0,45.51,45.89,256900.0,31.9381,32.183,31.8402,32.106,256900.0
2006-06-21 15:00:00,45.91,45.94,45.72,45.9,239100.0,32.12,32.141,31.9871,32.113,239100.0
2006-06-21 15:30:00,45.89,46.0,45.87,45.87,134900.0,32.106,32.183,32.092,32.092,134900.0
2006-06-22 09:30:00,45.87,46.13,45.83,46.04,41800.0,32.092,32.2739,32.064,32.211,41800.0
2006-06-22 10:00:00,46.0,46.1,45.83,45.85,50200.0,32.183,32.2529,32.064,32.078,50200.0
2006-06-22 10:30:00,45.84,45.94,45.82,45.9,142600.0,32.071,32.141,32.0571,32.113,142600.0
2006-06-22 11:00:00,45.9,45.9,45.71,45.84,35500.0,32.113,32.113,31.9801,32.071,35500.0
2006-06-22 11:30:00,45.84,45.84,45.8,45.81,29500.0,32.071,32.071,32.0431,32.0501,29500.0
2006-06-22 12:00:00,45.8,45.81,45.73,45.73,16800.0,32.0431,32.0501,31.9941,31.9941,16800.0
2006-06-22 12:30:00,45.72,45.74,45.43,45.54,49400.0,31.9871,32.0011,31.7842,31.8612,49400.0
2006-06-22 13:00:00,45.55,45.61,45.52,45.53,31400.0,31.8682,31.9101,31.8472,31.8542,31400.0
2006-06-22 13:30:00,45.53,45.53,45.46,45.49,39800.0,31.8542,31.8542,31.8052,31.8262,39800.0
2006-06-22 14:00:00,45.49,45.5,45.45,45.48,35300.0,31.8262,31.8332,31.7982,31.8192,35300.0
2006-06-22 14:30:00,45.47,45.5,45.42,45.48,48400.0,31.8122,31.8332,31.7772,31.8192,48400.0
2006-06-22 15:00:00,45.48,45.49,45.38,45.45,56200.0,31.8192,31.8262,31.7492,31.7982,56200.0
2006-06-22 15:30:00,45.45,45.5,45.45,45.45,60100.0,31.7982,31.8332,31.7982,31.7982,60100.0
2006-06-23 09:30:00,45.45,45.45,45.25,45.3,139800.0,31.7982,31.7982,31.6583,31.6932,139800.0
2006-06-23 10:00:00,45.29,45.32,45.12,45.31,44400.0,31.6862,31.7072,31.5673,31.7002,44400.0
2006-06-23 10:30:00,45.29,45.31,45.2,45.29,71100.0,31.6862,31.7002,31.6233,31.6862,71100.0
2006-06-23 11:00:00,45.28,45.28,45.13,45.14,75900.0,31.6793,31.6793,31.5743,31.5813,75900.0
2006-06-23 11:30:00,45.14,45.21,45.13,45.15,37600.0,31.5813,31.6303,31.5743,31.5883,37600.0
2006-06-23 12:00:00,45.15,45.21,45.12,45.2,127600.0,31.5883,31.6303,31.5673,31.6233,127600.0
2006-06-23 12:30:00,45.19,45.32,45.15,45.26,36100.0,31.6163,31.7072,31.5883,31.6653,36100.0
2006-06-23 13:00:00,45.28,45.51,45.25,45.48,255700.0,31.6793,31.8402,31.6583,31.8192,255700.0
2006-06-23 13:30:00,45.48,45.6,45.44,45.58,161000.0,31.8192,31.9031,31.7912,31.8891,161000.0
2006-06-23 14:00:00,45.57,45.62,45.52,45.62,61800.0,31.8821,31.9171,31.8472,31.9171,61800.0
2006-06-23 14:30:00,45.61,45.87,45.61,45.87,240900.0,31.9101,32.092,31.9101,32.092,240900.0
2006-06-23 15:00:00,45.87,46.12,45.86,46.08,86800.0,32.092,32.2669,32.085,32.239,86800.0
2006-06-23 15:30:00,46.1,46.15,45.95,46.07,188700.0,32.2529,32.2879,32.148,32.232,188700.0
2006-06-26 09:30:00,46.0,46.5,46.0,46.5,59400.0,32.183,32.5328,32.183,32.5328,59400.0
2006-06-26 10:00:00,46.5,46.69,46.4,46.69,70600.0,32.5328,32.6657,32.4628,32.6657,70600.0
2006-06-26 10:30:00,46.69,46.8,46.62,46.79,53800.0,32.6657,32.7427,32.6168,32.7357,53800.0
2006-06-26 11:00:00,46.75,46.98,46.75,46.98,90300.0,32.7077,32.8686,32.7077,32.8686,90300.0
2006-06-26 11:30:00,46.98,47.09,46.77,46.84,53500.0,32.8686,32.9456,32.7217,32.7707,53500.0
2006-06-26 12:00:00,46.84,46.86,46.68,46.68,90700.0,32.7707,32.7847,32.6587,32.6587,90700.0
2006-06-26 12:30:00,46.68,46.73,46.66,46.72,35600.0,32.6587,32.6937,32.6447,32.6867,35600.0
2006-06-26 13:00:00,46.73,46.83,46.71,46.72,34700.0,32.6937,32.7637,32.6797,32.6867,34700.0
2006-06-26 13:30:00,46.72,46.91,46.72,46.87,43800.0,32.6867,32.8196,32.6867,32.7917,43800.0
2006-06-26 14:00:00,46.86,46.94,46.78,46.92,48600.0,32.7847,32.8406,32.7287,32.8266,48600.0
2006-06-26 14:30:00,46.92,47.04,46.85,47.0,53900.0,32.8266,32.9106,32.7777,32.8826,53900.0
2006-06-26 15:00:00,47.01,47.06,46.94,47.0,69400.0,32.8896,32.9246,32.8406,32.8826,69400.0
2006-06-26 15:30:00,47.0,47.0,46.84,46.84,82900.0,32.8826,32.8826,32.7707,32.7707,82900.0
2006-06-27 09:30:00,46.89,47.0,46.77,46.92,30400.0,32.8057,32.8826,32.7217,32.8266,30400.0
2006-06-27 10:00:00,46.93,47.0,46.83,46.98,37100.0,32.8336,32.8826,32.7637,32.8686,37100.0
2006-06-27 10:30:00,46.98,47.14,46.94,47.06,164300.0,32.8686,32.9806,32.8406,32.9246,164300.0
2006-06-27 11:00:00,47.08,47.09,46.97,47.0,68600.0,32.9386,32.9456,32.8616,32.8826,68600.0
2006-06-27 11:30:00,47.01,47.13,46.99,47.1,30700.0,32.8896,32.9736,32.8756,32.9526,30700.0
2006-06-27 12:00:00,47.09,47.15,47.05,47.14,53700.0,32.9456,32.9876,32.9176,32.9806,53700.0
2006-06-27 12:30:00,47.14,47.15,47.07,47.08,26100.0,32.9806,32.9876,32.9316,32.9386,26100.0
2006-06-27 13:00:00,47.08,47.11,47.02,47.03,22500.0,32.9386,32.9596,32.8966,32.9036,22500.0
2006-06-27 13:30:00,47.03,47.06,46.97,47.05,23200.0,32.9036,32.9246,32.8616,32.9176,23200.0
2006-06-27 14:00:00,47.03,47.05,47.0,47.0,20800.0,32.9036,32.9176,32.8826,32.8826,20800.0
2006-06-27 14:30:00,47.0,47.03,46.95,46.99,36500.0,32.8826,32.9036,32.8476,32.8756,36500.0
2006-06-27 15:00:00,47.0,47.03,46.86,46.88,29100.0,32.8826,32.9036,32.7847,32.7987,29100.0
2006-06-27 15:30:00,46.88,46.91,46.77,46.78,30900.0,32.7987,32.8196,32.7217,32.7287,30900.0
2006-06-28 09:30:00,46.84,46.97,46.69,46.83,62000.0,32.7707,32.8616,32.6657,32.7637,62000.0
2006-06-28 10:00:00,46.83,47.02,46.82,46.82,46400.0,32.7637,32.8966,32.7567,32.7567,46400.0
2006-06-28 10:30:00,46.82,46.84,46.74,46.8,21600.0,32.7567,32.7707,32.7007,32.7427,21600.0
2006-06-28 11:00:00,46.8,46.82,46.59,46.6,32700.0,32.7427,32.7567,32.5958,32.6028,32700.0
2006-06-28 11:30:00,46.59,46.74,46.59,46.7,40100.0,32.5958,32.7007,32.5958,32.6727,40100.0
2006-06-28 12:00:00,46.7,46.78,46.67,46.72,32600.0,32.6727,32.7287,32.6517,32.6867,32600.0
2006-06-28 12:30:00,46.7,46.74,46.68,46.73,20000.0,32.6727,32.7007,32.6587,32.6937,20000.0
2006-06-28 13:00:00,46.74,46.77,46.71,46.74,27500.0,32.7007,32.7217,32.6797,32.7007,27500.0
2006-06-28 13:30:00,46.74,46.8,46.66,46.76,40400.0,32.7007,32.7427,32.6447,32.7147,40400.0
2006-06-28 14:00:00,46.77,46.77,46.63,46.69,23700.0,32.7217,32.7217,32.6238,32.6657,23700.0
2006-06-28 14:30:00,46.72,46.79,46.71,46.74,15300.0,32.6867,32.7357,32.6797,32.7007,15300.0
2006-06-28 15:00:00,46.74,46.82,46.67,46.7,89900.0,32.7007,32.7567,32.6517,32.6727,89900.0
2006-06-28 15:30:00,46.73,46.85,46.73,46.8,160200.0,32.6937,32.7777,32.6937,32.7427,160200.0
2006-06-29 09:30:00,46.74,47.17,46.74,47.15,38700.0,32.7007,33.0016,32.7007,32.9876,38700.0
2006-06-29 10:00:00,47.13,47.19,46.97,47.16,56500.0,32.9736,33.0155,32.8616,32.9946,56500.0
2006-06-29 10:30:00,47.17,47.46,47.17,47.46,94100.0,33.0016,33.2044,33.0016,33.2044,94100.0
2006-06-29 11:00:00,47.49,47.63,47.36,47.36,31000.0,33.2254,33.3234,33.1345,33.1345,31000.0
2006-06-29 11:30:00,47.36,47.37,47.17,47.23,57000.0,33.1345,33.1415,33.0016,33.0435,57000.0
2006-06-29 12:00:00,47.23,47.28,47.16,47.26,101000.0,33.0435,33.0785,32.9946,33.0645,101000.0
2006-06-29 12:30:00,47.26,47.4,47.25,47.39,16700.0,33.0645,33.1625,33.0575,33.1555,16700.0
2006-06-29 13:00:00,47.39,47.47,47.36,47.41,29700.0,33.1555,33.2114,33.1345,33.1695,29700.0
2006-06-29 13:30:00,47.4,47.5,47.4,47.4,21900.0,33.1625,33.2324,33.1625,33.1625,21900.0
2006-06-29 14:00:00,47.4,47.78,47.38,47.71,40600.0,33.1625,33.4283,33.1485,33.3794,40600.0
2006-06-29 14:30:00,47.7,47.86,47.6,47.73,46000.0,33.3724,33.4843,33.3024,33.3933,46000.0
2006-06-29 15:00:00,47.74,47.77,47.54,47.68,63700.0,33.4003,33.4213,33.2604,33.3584,63700.0
2006-06-29 15:30:00,47.68,47.77,47.58,47.75,94600.0,33.3584,33.4213,33.2884,33.4073,94600.0
2006-06-30 09:30:00,47.85,48.2,47.85,47.98,52000.0,33.4773,33.7222,33.4773,33.5683,52000.0
2006-06-30 10:00:00,47.99,47.99,47.86,47.92,50200.0,33.5752,33.5752,33.4843,33.5263,50200.0
2006-06-30 10:30:00,47.93,48.07,47.83,48.06,56000.0,33.5333,33.6312,33.4633,33.6242,56000.0
2006-06-30 11:00:00,48.05,48.2,48.05,48.09,129800.0,33.6172,33.7222,33.6172,33.6452,129800.0
2006-06-30 11:30:00,48.11,48.18,48.1,48.16,20400.0,33.6592,33.7082,33.6522,33.6942,20400.0
2006-06-30 12:00:00,48.17,48.24,48.15,48.15,59200.0,33.7012,33.7502,33.6872,33.6872,59200.0
2006-06-30 12:30:00,48.15,48.41,48.14,48.26,61900.0,33.6872,33.8691,33.6802,33.7641,61900.0
2006-06-30 13:00:00,48.26,48.52,48.26,48.48,109500.0,33.7641,33.9461,33.7641,33.9181,109500.0
2006-06-30 13:30:00,48.44,48.65,48.42,48.46,84900.0,33.8901,34.037,33.8761,33.9041,84900.0
2006-06-30 14:00:00,48.46,48.46,48.26,48.37,78400.0,33.9041,33.9041,33.7641,33.8411,78400.0
2006-06-30 14:30:00,48.38,48.54,48.27,48.27,64200.0,33.8481,33.96,33.7711,33.7711,64200.0
2006-06-30 15:00:00,48.29,48.42,48.26,48.4,72400.0,33.7851,33.8761,33.7641,33.8621,72400.0
2006-06-30 15:30:00,48.4,48.57,48.34,48.47,120000.0,33.8621,33.981,33.8201,33.9111,120000.0
2006-07-03 09:30:00,48.5,48.56,48.26,48.37,45900.0,33.9321,33.974,33.7641,33.8411,45900.0
2006-07-03 10:00:00,48.37,48.5,48.36,48.45,128900.0,33.8411,33.9321,33.8341,33.8971,128900.0
2006-07-03 10:30:00,48.45,48.62,48.45,48.55,58400.0,33.8971,34.016,33.8971,33.967,58400.0
2006-07-03 11:00:00,48.55,48.6,48.55,48.58,12700.0,33.967,34.002,33.967,33.988,12700.0
2006-07-03 11:30:00,48.57,48.6,48.48,48.49,23400.0,33.981,34.002,33.9181,33.9251,23400.0
2006-07-03 12:00:00,48.48,48.53,48.42,48.46,27600.0,33.9181,33.953,33.8761,33.9041,27600.0
2006-07-03 12:30:00,48.47,48.48,48.26,48.36,62700.0,33.9111,33.9181,33.7641,33.8341,62700.0
2006-07-03 13:00:00,48.36,48.36,48.36,48.36,7200.0,33.8341,33.8341,33.8341,33.8341,7200.0
2006-07-03 13:30:00,48.36,48.36,48.36,48.36,0.0,33.8341,33.8341,33.8341,33.8341,0.0
2006-07-03 14:00:00,48.36,48.36,48.36,48.36,0.0,33.8341,33.8341,33.8341,33.8341,0.0
2006-07-03 14:30:00,48.36,48.36,48.36,48.36,0.0,33.8341,33.8341,33.8341,33.8341,0.0
2006-07-03 15:00:00,48.36,48.36,48.36,48.36,0.0,33.8341,33.8341,33.8341,33.8341,0.0
2006-07-03 15:30:00,48.36,48.36,48.36,48.36,0.0,33.8341,33.8341,33.8341,33.8341,0.0
2006-07-05 09:30:00,47.4,47.65,47.37,47.56,118200.0,33.1625,33.3374,33.1415,33.2744,118200.0
2006-07-05 10:00:00,47.56,47.69,47.4,47.5,71600.0,33.2744,33.3654,33.1625,33.2324,71600.0
2006-07-05 10:30:00,47.5,47.65,47.49,47.59,136600.0,33.2324,33.3374,33.2254,33.2954,136600.0
2006-07-05 11:00:00,47.57,47.76,47.56,47.7,83100.0,33.2814,33.4143,33.2744,33.3724,83100.0
2006-07-05 11:30:00,47.69,47.76,47.63,47.66,69000.0,33.3654,33.4143,33.3234,33.3444,69000.0
2006-07-05 12:00:00,47.65,47.66,47.56,47.58,60700.0,33.3374,33.3444,33.2744,33.2884,60700.0
2006-07-05 12:30:00,47.58,47.61,47.55,47.57,52700.0,33.2884,33.3094,33.2674,33.2814,52700.0
2006-07-05 13:00:00,47.57,47.66,47.55,47.65,54800.0,33.2814,33.3444,33.2674,33.3374,54800.0
2006-07-05 13:30:00,47.65,47.65,47.62,47.65,20800.0,33.3374,33.3374,33.3164,33.3374,20800.0
2006-07-05 14:00:00,47.65,47.69,47.62,47.68,46100.0,33.3374,33.3654,33.3164,33.3584,46100.0
2006-07-05 14:30:00,47.69,47.97,47.69,47.96,31500.0,33.3654,33.5613,33.3654,33.5543,31500.0
2006-07-05 15:00:00,47.97,48.0,47.9,47.98,37300.0,33.5613,33.5822,33.5123,33.5683,37300.0
2006-07-05 15:30:00,47.99,48.14,47.95,48.04,61800.0,33.5752,33.6802,33.5473,33.6102,61800.0
2006-07-06 09:30:00,48.04,48.2,48.03,48.1,21100.0,33.6102,33.7222,33.6032,33.6522,21100.0
2006-07-06 10:00:00,48.11,48.3,48.07,48.26,49900.0,33.6592,33.7921,33.6312,33.7641,49900.0
2006-07-06 10:30:00,48.26,48.34,48.17,48.34,26000.0,33.7641,33.8201,33.7012,33.8201,26000.0
2006-07-06 11:00:00,48.33,48.39,48.31,48.36,20700.0,33.8131,33.8551,33.7991,33.8341,20700.0
2006-07-06 11:30:00,48.35,48.43,48.32,48.37,28600.0,33.8271,33.8831,33.8061,33.8411,28600.0
2006-07-06 12:00:00,48.34,48.39,48.32,48.36,34800.0,33.8201,33.8551,33.8061,33.8341,34800.0
2006-07-06 12:30:00,48.36,48.4,48.35,48.37,20200.0,33.8341,33.8621,33.8271,33.8411,20200.0
2006-07-06 13:00:00,48.37,48.43,48.37,48.38,23600.0,33.8411,33.8831,33.8411,33.8481,23600.0
2006-07-06 13:30:00,48.38,48.43,48.37,48.39,29100.0,33.8481,33.8831,33.8411,33.8551,29100.0
2006-07-06 14:00:00,48.39,48.41,48.37,48.4,34400.0,33.8551,33.8691,33.8411,33.8621,34400.0
2006-07-06 14:30:00,48.4,48.42,48.34,48.38,30100.0,33.8621,33.8761,33.8201,33.8481,30100.0
2006-07-06 15:00:00,48.39,48.41,48.35,48.35,49700.0,33.8551,33.8691,33.8271,33.8271,49700.0
2006-07-06 15:30:00,48.35,48.49,48.34,48.4,66700.0,33.8271,33.9251,33.8201,33.8621,66700.0
2006-07-07 09:30:00,48.3,48.35,48.24,48.26,14200.0,33.7921,33.8271,33.7502,33.7641,14200.0
2006-07-07 10:00:00,48.28,48.32,48.22,48.28,24400.0,33.7781,33.8061,33.7362,33.7781,24400.0
2006-07-07 10:30:00,48.28,48.3,48.17,48.25,42700.0,33.7781,33.7921,33.7012,33.7572,42700.0
2006-07-07 11:00:00,48.24,48.31,48.22,48.29,18700.0,33.7502,33.7991,33.7362,33.7851,18700.0
2006-07-07 11:30:00,48.3,48.36,48.3,48.35,18300.0,33.7921,33.8341,33.7921,33.8271,18300.0
2006-07-07 12:00:00,48.35,48.36,48.33,48.34,24000.0,33.8271,33.8341,33.8131,33.8201,24000.0
2006-07-07 12:30:00,48.34,48.36,48.29,48.3,23500.0,33.8201,33.8341,33.7851,33.7921,23500.0
2006-07-07 13:00:00,48.29,48.31,48.27,48.3,24900.0,33.7851,33.7991,33.7711,33.7921,24900.0
2006-07-07 13:30:00,48.3,48.36,48.28,48.3,22200.0,33.7921,33.8341,33.7781,33.7921,22200.0
2006-07-07 14:00:00,48.33,48.39,48.31,48.31,36000.0,33.8131,33.8551,33.7991,33.7991,36000.0
2006-07-07 14:30:00,48.31,48.32,48.27,48.31,36500.0,33.7991,33.8061,33.7711,33.7991,36500.0
2006-07-07 15:00:00,48.31,48.33,48.23,48.25,34400.0,33.7991,33.8131,33.7432,33.7572,34400.0
2006-07-07 15:30:00,48.25,48.35,48.23,48.26,53000.0,33.7572,33.8271,33.7432,33.7641,53000.0
2006-07-10 09:30:00,48.34,48.48,48.3,48.31,43900.0,33.8201,33.9181,33.7921,33.7991,43900.0
2006-07-10 10:00:00,48.32,48.38,48.18,48.2,51600.0,33.8061,33.8481,33.7082,33.7222,51600.0
2006-07-10 10:30:00,48.2,48.3,48.19,48.28,43100.0,33.7222,33.7921,33.7152,33.7781,43100.0
2006-07-10 11:00:00,48.28,48.35,48.23,48.29,44000.0,33.7781,33.8271,33.7432,33.7851,44000.0
2006-07-10 11:30:00,48.29,48.35,48.17,48.2,62800.0,33.7851,33.8271,33.7012,33.7222,62800.0
2006-07-10 12:00:00,48.19,48.25,48.17,48.19,41600.0,33.7152,33.7572,33.7012,33.7152,41600.0
2006-07-10 12:30:00,48.2,48.3,48.2,48.26,30500.0,33.7222,33.7921,33.7222,33.7641,30500.0
2006-07-10 13:00:00,48.25,48.26,48.22,48.22,31300.0,33.7572,33.7641,33.7362,33.7362,31300.0
2006-07-10 13:30:00,48.22,48.27,48.22,48.25,32600.0,33.7362,33.7711,33.7362,33.7572,32600.0
2006-07-10 14:00:00,48.25,48.35,48.22,48.24,56600.0,33.7572,33.8271,33.7362,33.7502,56600.0
2006-07-10 14:30:00,48.23,48.34,48.19,48.3,35500.0,33.7432,33.8201,33.7152,33.7921,35500.0
2006-07-10 15:00:00,48.3,48.38,48.26,48.38,35700.0,33.7921,33.8481,33.7641,33.8481,35700.0
2006-07-10 15:30:00,48.38,48.48,48.3,48.32,62500.0,33.8481,33.9181,33.7921,33.8061,62500.0
2006-07-11 09:30:00,48.3,48.38,48.25,48.34,83500.0,33.7921,33.8481,33.7572,33.8201,83500.0
2006-07-11 10:00:00,48.36,48.36,48.1,48.22,167900.0,33.8341,33.8341,33.6522,33.7362,167900.0
2006-07-11 10:30:00,48.24,48.24,48.1,48.1,24400.0,33.7502,33.7502,33.6522,33.6522,24400.0
2006-07-11 11:00:00,48.1,48.16,48.09,48.13,14400.0,33.6522,33.6942,33.6452,33.6732,14400.0
2006-07-11 11:30:00,48.13,48.19,48.11,48.19,24600.0,33.6732,33.7152,33.6592,33.7152,24600.0
2006-07-11 12:00:00,48.19,48.2,48.15,48.2,26200.0,33.7152,33.7222,33.6872,33.7222,26200.0
2006-07-11 12:30:00,48.2,48.2,48.09,48.09,26200.0,33.7222,33.7222,33.6452,33.6452,26200.0
2006-07-11 13:00:00,48.07,48.07,47.91,47.92,39500.0,33.6312,33.6312,33.5193,33.5263,39500.0
2006-07-11 13:30:00,47.9,48.04,47.9,48.03,34700.0,33.5123,33.6102,33.5123,33.6032,34700.0
2006-07-11 14:00:00,48.03,48.15,48.02,48.14,32600.0,33.6032,33.6872,33.5962,33.6802,32600.0
2006-07-11 14:30:00,48.13,48.18,48.06,48.08,51400.0,33.6732,33.7082,33.6242,33.6382,51400.0
2006-07-11 15:00:00,48.08,48.2,48.04,48.11,51700.0,33.6382,33.7222,33.6102,33.6592,51700.0
2006-07-11 15:30:00,48.12,48.3,48.1,48.22,164300.0,33.6662,33.7921,33.6522,33.7362,164300.0
2006-07-12 09:30:00,48.21,48.25,48.1,48.2,13600.0,33.7292,33.7572,33.6522,33.7222,13600.0
2006-07-12 10:00:00,48.18,48.29,48.07,48.11,24000.0,33.7082,33.7851,33.6312,33.6592,24000.0
2006-07-12 10:30:00,48.11,48.25,48.11,48.23,20500.0,33.6592,33.7572,33.6592,33.7432,20500.0
2006-07-12 11:00:00,48.24,48.38,48.21,48.35,23900.0,33.7502,33.8481,33.7292,33.8271,23900.0
2006-07-12 11:30:00,48.34,48.36,48.27,48.32,19700.0,33.8201,33.8341,33.7711,33.8061,19700.0
2006-07-12 12:00:00,48.33,48.34,48.24,48.28,19400.0,33.8131,33.8201,33.7502,33.7781,19400.0
2006-07-12 12:30:00,48.29,48.35,48.27,48.31,18700.0,33.7851,33.8271,33.7711,33.7991,18700.0
2006-07-12 13:00:00,48.31,48.32,48.26,48.28,17000.0,33.7991,33.8061,33.7641,33.7781,17000.0
2006-07-12 13:30:00,48.29,48.3,48.23,48.25,30000.0,33.7851,33.7921,33.7432,33.7572,30000.0
2006-07-12 14:00:00,48.25,48.28,48.21,48.24,21600.0,33.7572,33.7781,33.7292,33.7502,21600.0
2006-07-12 14:30:00,48.25,48.25,48.16,48.17,26900.0,33.7572,33.7572,33.6942,33.7012,26900.0
2006-07-12 15:00:00,48.17,48.2,48.15,48.18,35500.0,33.7012,33.7222,33.6872,33.7082,35500.0
2006-07-12 15:30:00,48.2,48.2,48.04,48.09,18500.0,33.7222,33.7222,33.6102,33.6452,18500.0
2006-07-13 09:30:00,48.08,48.08,47.8,47.8,18500.0,33.6382,33.6382,33.4423,33.4423,18500.0
2006-07-13 10:00:00,47.81,47.83,47.52,47.55,36800.0,33.4493,33.4633,33.2464,33.2674,36800.0
2006-07-13 10:30:00,47.56,47.81,47.56,47.72,28200.0,33.2744,33.4493,33.2744,33.3863,28200.0
2006-07-13 11:00:00,47.73,47.85,47.72,47.81,84900.0,33.3933,33.4773,33.3863,33.4493,84900.0
2006-07-13 11:30:00,47.78,47.89,47.78,47.87,10200.0,33.4283,33.5053,33.4283,33.4913,10200.0
2006-07-13 12:00:00,47.82,47.94,47.81,47.89,12200.0,33.4563,33.5403,33.4493,33.5053,12200.0
2006-07-13 12:30:00,47.91,47.96,47.85,47.91,76500.0,33.5193,33.5543,33.4773,33.5193,76500.0
2006-07-13 13:00:00,47.9,47.91,47.76,47.82,56900.0,33.5123,33.5193,33.4143,33.4563,56900.0
2006-07-13 13:30:00,47.79,47.82,47.75,47.82,23600.0,33.4353,33.4563,33.4073,33.4563,23600.0
2006-07-13 14:00:00,47.81,47.9,47.76,47.82,26200.0,33.4493,33.5123,33.4143,33.4563,26200.0
2006-07-13 14:30:00,47.83,47.94,47.76,47.92,24300.0,33.4633,33.5403,33.4143,33.5263,24300.0
2006-07-13 15:00:00,47.91,47.94,47.8,47.94,143100.0,33.5193,33.5403,33.4423,33.5403,143100.0
2006-07-13 15:30:00,47.91,47.99,47.81,47.93,45200.0,33.5193,33.5752,33.4493,33.5333,45200.0
2006-07-14 09:30:00,47.88,47.94,47.6,47.6,19300.0,33.4983,33.5403,33.3024,33.3024,19300.0
2006-07-14 10:00:00,47.6,47.63,47.42,47.45,26200.0,33.3024,33.3234,33.1765,33.1974,26200.0
2006-07-14 10:30:00,47.45,47.6,47.44,47.51,16400.0,33.1974,33.3024,33.1905,33.2394,16400.0
2006-07-14 11:00:00,47.52,47.52,47.38,47.38,19100.0,33.2464,33.2464,33.1485,33.1485,19100.0
2006-07-14 11:30:00,47.36,47.36,47.2,47.34,16300.0,33.1345,33.1345,33.0225,33.1205,16300.0
2006-07-14 12:00:00,47.35,47.36,47.26,47.28,11800.0,33.1275,33.1345,33.0645,33.0785,11800.0
2006-07-14 12:30:00,47.28,47.42,47.26,47.37,7600.0,33.0785,33.1765,33.0645,33.1415,7600.0
2006-07-14 13:00:00,47.38,47.46,47.36,47.41,24200.0,33.1485,33.2044,33.1345,33.1695,24200.0
2006-07-14 13:30:00,47.42,47.51,47.41,47.47,11100.0,33.1765,33.2394,33.1695,33.2114,11100.0
2006-07-14 14:00:00,47.47,47.5,47.38,47.47,24600.0,33.2114,33.2324,33.1485,33.2114,24600.0
2006-07-14 14:30:00,47.45,47.6,47.44,47.57,34100.0,33.1974,33.3024,33.1905,33.2814,34100.0
2006-07-14 15:00:00,47.57,47.63,47.51,47.52,24500.0,33.2814,33.3234,33.2394,33.2464,24500.0
2006-07-14 15:30:00,47.52,47.67,47.51,47.57,46800.0,33.2464,33.3514,33.2394,33.2814,46800.0
2006-07-17 09:30:00,47.49,47.75,47.49,47.59,24500.0,33.2254,33.4073,33.2254,33.2954,24500.0
2006-07-17 10:00:00,47.59,47.62,47.46,47.48,21900.0,33.2954,33.3164,33.2044,33.2184,21900.0
2006-07-17 10:30:00,47.48,47.48,47.3,47.34,18000.0,33.2184,33.2184,33.0925,33.1205,18000.0
2006-07-17 11:00:00,47.33,47.44,47.33,47.36,71100.0,33.1135,33.1905,33.1135,33.1345,71100.0
2006-07-17 11:30:00,47.37,47.48,47.3,47.37,33400.0,33.1415,33.2184,33.0925,33.1415,33400.0
2006-07-17 12:00:00,47.38,47.45,47.34,47.45,52300.0,33.1485,33.1974,33.1205,33.1974,52300.0
2006-07-17 12:30:00,47.43,47.45,47.27,47.32,106600.0,33.1835,33.1974,33.0715,33.1065,106600.0
2006-07-17 13:00:00,47.32,47.43,47.28,47.42,11500.0,33.1065,33.1835,33.0785,33.1765,11500.0
2006-07-17 13:30:00,47.41,47.41,47.33,47.34,21100.0,33.1695,33.1695,33.1135,33.1205,21100.0
2006-07-17 14:00:00,47.34,47.4,47.3,47.36,51300.0,33.1205,33.1625,33.0925,33.1345,51300.0
2006-07-17 14:30:00,47.36,47.4,47.31,47.32,47400.0,33.1345,33.1625,33.0995,33.1065,47400.0
2006-07-17 15:00:00,47.32,47.37,47.26,47.32,58500.0,33.1065,33.1415,33.0645,33.1065,58500.0
2006-07-17 15:30:00,47.29,47.35,47.25,47.26,43400.0,33.0855,33.1275,33.0575,33.0645,43400.0
2006-07-18 09:30:00,47.28,47.33,47.11,47.19,42000.0,33.0785,33.1135,32.9596,33.0155,42000.0
2006-07-18 10:00:00,47.16,47.24,47.1,47.19,20900.0,32.9946,33.0505,32.9526,33.0155,20900.0
2006-07-18 10:30:00,47.2,47.23,47.02,47.02,29900.0,33.0225,33.0435,32.8966,32.8966,29900.0
2006-07-18 11:00:00,47.01,47.01,46.83,46.89,27600.0,32.8896,32.8896,32.7637,32.8057,27600.0
2006-07-18 11:30:00,46.88,47.11,46.88,47.06,105600.0,32.7987,32.9596,32.7987,32.9246,105600.0
2006-07-18 12:00:00,47.05,47.05,46.91,46.97,19200.0,32.9176,32.9176,32.8196,32.8616,19200.0
2006-07-18 12:30:00,46.94,46.98,46.88,46.9,6500.0,32.8406,32.8686,32.7987,32.8127,6500.0
2006-07-18 13:00:00,46.9,46.9,46.79,46.8,48900.0,32.8127,32.8127,32.7357,32.7427,48900.0
2006-07-18 13:30:00,46.79,46.8,46.71,46.72,25200.0,32.7357,32.7427,32.6797,32.6867,25200.0
2006-07-18 14:00:00,46.74,47.14,46.73,47.13,81100.0,32.7007,32.9806,32.6937,32.9736,81100.0
2006-07-18 14:30:00,47.11,47.21,47.05,47.16,43500.0,32.9596,33.0295,32.9176,32.9946,43500.0
2006-07-18 15:00:00,47.15,47.19,47.03,47.14,32100.0,32.9876,33.0155,32.9036,32.9806,32100.0
2006-07-18 15:30:00,47.14,47.37,47.14,47.27,85900.0,32.9806,33.1415,32.9806,33.0715,85900.0
2006-07-19 09:30:00,47.27,47.59,47.26,47.41,35100.0,33.0715,33.2954,33.0645,33.1695,35100.0
2006-07-19 10:00:00,47.38,47.67,47.38,47.65,35400.0,33.1485,33.3514,33.1485,33.3374,35400.0
2006-07-19 10:30:00,47.64,48.11,47.59,47.92,145800.0,33.3304,33.6592,33.2954,33.5263,145800.0
2006-07-19 11:00:00,47.92,47.96,47.88,47.89,54700.0,33.5263,33.5543,33.4983,33.5053,54700.0
2006-07-19 11:30:00,47.9,47.9,47.78,47.79,31000.0,33.5123,33.5123,33.4283,33.4353,31000.0
2006-07-19 12:00:00,47.78,47.81,47.7,47.7,35800.0,33.4283,33.4493,33.3724,33.3724,35800.0
2006-07-19 12:30:00,47.7,47.75,47.58,47.59,66000.0,33.3724,33.4073,33.2884,33.2954,66000.0
2006-07-19 13:00:00,47.59,47.88,47.58,47.85,89900.0,33.2954,33.4983,33.2884,33.4773,89900.0
2006-07-19 13:30:00,47.84,47.84,47.56,47.56,53100.0,33.4703,33.4703,33.2744,33.2744,53100.0
2006-07-19 14:00:00,47.56,47.68,47.49,47.51,145700.0,33.2744,33.3584,33.2254,33.2394,145700.0
2006-07-19 14:30:00,47.49,47.8,47.48,47.75,48400.0,33.2254,33.4423,33.2184,33.4073,48400.0
2006-07-19 15:00:00,47.76,48.02,47.76,47.97,78600.0,33.4143,33.5962,33.4143,33.5613,78600.0
2006-07-19 15:30:00,47.97,48.04,47.94,47.95,83900.0,33.5613,33.6102,33.5403,33.5473,83900.0
2006-07-20 09:30:00,48.1,48.41,48.1,48.31,31900.0,33.6522,33.8691,33.6522,33.7991,31900.0
2006-07-20 10:00:00,48.32,48.65,48.17,48.63,226700.0,33.8061,34.037,33.7012,34.023,226700.0
2006-07-20 10:30:00,48.65,48.7,48.59,48.62,63800.0,34.037,34.072,33.995,34.016,63800.0
2006-07-20 11:00:00,48.62,48.66,48.55,48.61,107400.0,34.016,34.044,33.967,34.009,107400.0
2006-07-20 11:30:00,48.59,48.72,48.56,48.66,30700.0,33.995,34.086,33.974,34.044,30700.0
2006-07-20 12:00:00,48.66,48.7,48.63,48.68,33500.0,34.044,34.072,34.023,34.058,33500.0
2006-07-20 12:30:00,48.69,48.82,48.66,48.72,20100.0,34.065,34.1559,34.044,34.086,20100.0
2006-07-20 13:00:00,48.72,48.77,48.65,48.77,23900.0,34.086,34.121,34.037,34.121,23900.0
2006-07-20 13:30:00,48.78,48.87,48.69,48.79,30700.0,34.128,34.1909,34.065,34.135,30700.0
2006-07-20 14:00:00,48.81,48.87,48.66,48.66,35100.0,34.1489,34.1909,34.044,34.044,35100.0
2006-07-20 14:30:00,48.66,48.75,48.57,48.57,35500.0,34.044,34.107,33.981,33.981,35500.0
2006-07-20 15:00:00,48.57,48.79,48.53,48.65,42000.0,33.981,34.135,33.953,34.037,42000.0
2006-07-20 15:30:00,48.64,48.66,48.47,48.48,41800.0,34.03,34.044,33.9111,33.9181,41800.0
2006-07-21 09:30:00,48.46,48.46,48.0,48.08,17100.0,33.9041,33.9041,33.5822,33.6382,17100.0
2006-07-21 10:00:00,48.1,48.2,48.04,48.13,21800.0,33.6522,33.7222,33.6102,33.6732,21800.0
2006-07-21 10:30:00,48.14,48.28,48.07,48.2,42100.0,33.6802,33.7781,33.6312,33.7222,42100.0
2006-07-21 11:00:00,48.16,48.2,48.11,48.12,12600.0,33.6942,33.7222,33.6592,33.6662,12600.0
2006-07-21 11:30:00,48.1,48.3,48.1,48.3,17700.0,33.6522,33.7921,33.6522,33.7921,17700.0
2006-07-21 12:00:00,48.27,48.3,48.13,48.27,13300.0,33.7711,33.7921,33.6732,33.7711,13300.0
2006-07-21 12:30:00,48.27,48.28,48.05,48.1,9400.0,33.7711,33.7781,33.6172,33.6522,9400.0
2006-07-21 13:00:00,48.1,48.24,48.09,48.16,18900.0,33.6522,33.7502,33.6452,33.6942,18900.0
2006-07-21 13:30:00,48.15,48.34,48.12,48.28,11400.0,33.6872,33.8201,33.6662,33.7781,11400.0
2006-07-21 14:00:00,48.29,48.29,48.15,48.21,8800.0,33.7851,33.7851,33.6872,33.7292,8800.0
2006-07-21 14:30:00,48.21,48.23,48.15,48.19,17800.0,33.7292,33.7432,33.6872,33.7152,17800.0
2006-07-21 15:00:00,48.19,48.31,48.16,48.24,18700.0,33.7152,33.7991,33.6942,33.7502,18700.0
2006-07-21 15:30:00,48.24,48.37,48.21,48.21,26300.0,33.7502,33.8411,33.7292,33.7292,26300.0
2006-07-24 09:30:00,48.41,48.6,48.36,48.53,42600.0,33.8691,34.002,33.8341,33.953,42600.0
2006-07-24 10:00:00,48.54,48.75,48.48,48.75,21300.0,33.96,34.107,33.9181,34.107,21300.0
2006-07-24 10:30:00,48.73,48.78,48.63,48.75,29400.0,34.093,34.128,34.023,34.107,29400.0
2006-07-24 11:00:00,48.75,48.83,48.67,48.74,14200.0,34.107,34.1629,34.051,34.1,14200.0
2006-07-24 11:30:00,48.72,48.75,48.61,48.61,17600.0,34.086,34.107,34.009,34.009,17600.0
2006-07-24 12:00:00,48.61,48.62,48.54,48.54,25100.0,34.009,34.016,33.96,33.96,25100.0
2006-07-24 12:30:00,48.53,48.55,48.42,48.43,18200.0,33.953,33.967,33.8761,33.8831,18200.0
2006-07-24 13:00:00,48.43,48.49,48.42,48.45,26500.0,33.8831,33.9251,33.8761,33.8971,26500.0
2006-07-24 13:30:00,48.45,48.51,48.43,48.44,14800.0,33.8971,33.9391,33.8831,33.8901,14800.0
2006-07-24 14:00:00,48.43,48.51,48.34,48.34,19700.0,33.8831,33.9391,33.8201,33.8201,19700.0
2006-07-24 14:30:00,48.34,48.47,48.29,48.34,36300.0,33.8201,33.9111,33.7851,33.8201,36300.0
2006-07-24 15:00:00,48.33,48.63,48.32,48.62,26600.0,33.8131,34.023,33.8061,34.016,26600.0
2006-07-24 15:30:00,48.62,48.71,48.53,48.68,39800.0,34.016,34.079,33.953,34.058,39800.0
2006-07-25 09:30:00,48.68,48.68,48.4,48.65,42500.0,34.058,34.058,33.8621,34.037,42500.0
2006-07-25 10:00:00,48.65,48.79,48.62,48.65,31800.0,34.037,34.135,34.016,34.037,31800.0
2006-07-25 10:30:00,48.64,48.67,48.44,48.61,16900.0,34.03,34.051,33.8901,34.009,16900.0
2006-07-25 11:00:00,48.63,48.74,48.59,48.74,128300.0,34.023,34.1,33.995,34.1,128300.0
2006-07-25 11:30:00,48.73,48.77,48.66,48.69,18900.0,34.093,34.121,34.044,34.065,18900.0
2006-07-25 12:00:00,48.68,48.71,48.55,48.7,44600.0,34.058,34.079,33.967,34.072,44600.0
2006-07-25 12:30:00,48.69,48.73,48.59,48.71,48500.0,34.065,34.093,33.995,34.079,48500.0
2006-07-25 13:00:00,48.71,48.73,48.58,48.67,25900.0,34.079,34.093,33.988,34.051,25900.0
2006-07-25 13:30:00,48.68,48.72,48.63,48.68,9600.0,34.058,34.086,34.023,34.058,9600.0
2006-07-25 14:00:00,48.72,48.81,48.71,48.8,17800.0,34.086,34.1489,34.079,34.1419,17800.0
2006-07-25 14:30:00,48.8,48.94,48.79,48.92,18400.0,34.1419,34.2399,34.135,34.2259,18400.0
2006-07-25 15:00:00,48.92,49.0,48.87,48.92,33700.0,34.2259,34.2819,34.1909,34.2259,33700.0
2006-07-25 15:30:00,48.96,49.0,48.88,48.91,29500.0,34.2539,34.2819,34.1979,34.2189,29500.0
2006-07-26 09:30:00,48.74,49.0,48.7,48.88,18800.0,34.1,34.2819,34.072,34.1979,18800.0
2006-07-26 10:00:00,48.88,48.89,48.77,48.89,22800.0,34.1979,34.2049,34.121,34.2049,22800.0
2006-07-26 10:30:00,48.89,48.96,48.81,48.92,26200.0,34.2049,34.2539,34.1489,34.2259,26200.0
2006-07-26 11:00:00,48.96,49.01,48.85,48.86,80200.0,34.2539,34.2889,34.1769,34.1839,80200.0
2006-07-26 11:30:00,48.85,48.94,48.75,48.76,77200.0,34.1769,34.2399,34.107,34.114,77200.0
2006-07-26 12:00:00,48.77,48.92,48.72,48.87,44100.0,34.121,34.2259,34.086,34.1909,44100.0
2006-07-26 12:30:00,48.88,49.0,48.85,48.92,26500.0,34.1979,34.2819,34.1769,34.2259,26500.0
2006-07-26 13:00:00,48.92,49.06,48.91,49.05,31100.0,34.2259,34.3239,34.2189,34.3169,31100.0
2006-07-26 13:30:00,49.05,49.34,49.03,49.23,52000.0,34.3169,34.5198,34.3029,34.4428,52000.0
2006-07-26 14:00:00,49.2,49.39,49.13,49.22,31700.0,34.4218,34.5547,34.3728,34.4358,31700.0
2006-07-26 14:30:00,49.24,49.67,49.24,49.45,67000.0,34.4498,34.7506,34.4498,34.5967,67000.0
2006-07-26 15:00:00,49.48,49.52,49.24,49.31,39200.0,34.6177,34.6457,34.4498,34.4988,39200.0
2006-07-26 15:30:00,49.3,49.47,49.29,49.38,92600.0,34.4918,34.6107,34.4848,34.5477,92600.0
2006-07-27 09:30:00,49.36,49.42,48.73,49.02,108000.0,34.5337,34.5757,34.093,34.2959,108000.0
2006-07-27 10:00:00,49.02,49.08,48.81,48.9,276800.0,34.2959,34.3378,34.1489,34.2119,276800.0
2006-07-27 10:30:00,48.9,48.91,48.62,48.63,52500.0,34.2119,34.2189,34.016,34.023,52500.0
2006-07-27 11:00:00,48.61,48.76,48.52,48.66,58000.0,34.009,34.114,33.9461,34.044,58000.0
2006-07-27 11:30:00,48.6,48.6,48.44,48.5,21500.0,34.002,34.002,33.8901,33.9321,21500.0
2006-07-27 12:00:00,48.49,48.6,48.46,48.51,11000.0,33.9251,34.002,33.9041,33.9391,11000.0
2006-07-27 12:30:00,48.52,48.52,48.35,48.36,26900.0,33.9461,33.9461,33.8271,33.8341,26900.0
2006-07-27 13:00:00,48.37,48.39,48.29,48.33,15600.0,33.8411,33.8551,33.7851,33.8131,15600.0
2006-07-27 13:30:00,48.32,48.4,48.24,48.32,82400.0,33.8061,33.8621,33.7502,33.8061,82400.0
2006-07-27 14:00:00,48.3,48.37,48.24,48.33,34000.0,33.7921,33.8411,33.7502,33.8131,34000.0
2006-07-27 14:30:00,48.33,48.39,48.25,48.34,19700.0,33.8131,33.8551,33.7572,33.8201,19700.0
2006-07-27 15:00:00,48.34,48.39,48.05,48.05,53600.0,33.8201,33.8551,33.6172,33.6172,53600.0
2006-07-27 15:30:00,48.07,48.32,48.04,48.2,72300.0,33.6312,33.8061,33.6102,33.7222,72300.0
2006-07-28 09:30:00,48.26,48.6,48.25,48.4,34200.0,33.7641,34.002,33.7572,33.8621,34200.0
2006-07-28 10:00:00,48.37,48.47,48.25,48.26,25500.0,33.8411,33.9111,33.7572,33.7641,25500.0
2006-07-28 10:30:00,48.25,48.51,48.25,48.4,23200.0,33.7572,33.9391,33.7572,33.8621,23200.0
2006-07-28 11:00:00,48.45,48.66,48.45,48.6,23400.0,33.8971,34.044,33.8971,34.002,23400.0
2006-07-28 11:30:00,48.61,48.63,48.51,48.58,18300.0,34.009,34.023,33.9391,33.988,18300.0
2006-07-28 12:00:00,48.59,48.6,48.5,48.58,11800.0,33.995,34.002,33.9321,33.988,11800.0
2006-07-28 12:30:00,48.58,48.68,48.55,48.63,15400.0,33.988,34.058,33.967,34.023,15400.0
2006-07-28 13:00:00,48.64,48.64,48.5,48.58,22800.0,34.03,34.03,33.9321,33.988,22800.0
2006-07-28 13:30:00,48.57,48.61,48.5,48.6,40300.0,33.981,34.009,33.9321,34.002,40300.0
2006-07-28 14:00:00,48.61,48.63,48.5,48.5,18700.0,34.009,34.023,33.9321,33.9321,18700.0
2006-07-28 14:30:00,48.5,48.55,48.48,48.48,14000.0,33.9321,33.967,33.9181,33.9181,14000.0
2006-07-28 15:00:00,48.49,48.58,48.46,48.56,16000.0,33.9251,33.988,33.9041,33.974,16000.0
2006-07-28 15:30:00,48.56,48.68,48.55,48.6,22800.0,33.974,34.058,33.967,34.002,22800.0
2006-07-31 09:30:00,48.57,48.57,48.2,48.2,37400.0,33.981,33.981,33.7222,33.7222,37400.0
2006-07-31 10:00:00,48.22,48.35,48.19,48.31,43700.0,33.7362,33.8271,33.7152,33.7991,43700.0
2006-07-31 10:30:00,48.32,48.41,48.22,48.27,35800.0,33.8061,33.8691,33.7362,33.7711,35800.0
2006-07-31 11:00:00,48.26,48.47,48.25,48.45,16100.0,33.7641,33.9111,33.7572,33.8971,16100.0
2006-07-31 11:30:00,48.44,48.49,48.27,48.29,18500.0,33.8901,33.9251,33.7711,33.7851,18500.0
2006-07-31 12:00:00,48.31,48.32,48.2,48.29,15300.0,33.7991,33.8061,33.7222,33.7851,15300.0
2006-07-31 12:30:00,48.3,48.35,48.24,48.3,16900.0,33.7921,33.8271,33.7502,33.7921,16900.0
2006-07-31 13:00:00,48.31,48.35,48.3,48.31,28400.0,33.7991,33.8271,33.7921,33.7991,28400.0
2006-07-31 13:30:00,48.3,48.33,48.24,48.25,20200.0,33.7921,33.8131,33.7502,33.7572,20200.0
2006-07-31 14:00:00,48.27,48.28,48.2,48.26,15400.0,33.7711,33.7781,33.7222,33.7641,15400.0
2006-07-31 14:30:00,48.27,48.28,48.15,48.23,19400.0,33.7711,33.7781,33.6872,33.7432,19400.0
2006-07-31 15:00:00,48.22,48.22,48.1,48.16,32500.0,33.7362,33.7362,33.6522,33.6942,32500.0
2006-07-31 15:30:00,48.13,48.25,48.07,48.17,35000.0,33.6732,33.7572,33.6312,33.7012,35000.0
2006-08-01 09:30:00,48.1,48.2,47.8,47.88,47300.0,33.6522,33.7222,33.4423,33.4983,47300.0
2006-08-01 10:00:00,47.91,47.94,47.65,47.7,45800.0,33.5193,33.5403,33.3374,33.3724,45800.0
2006-08-01 10:30:00,47.7,47.93,47.64,47.9,50400.0,33.3724,33.5333,33.3304,33.5123,50400.0
2006-08-01 11:00:00,47.9,47.91,47.76,47.78,40600.0,33.5123,33.5193,33.4143,33.4283,40600.0
2006-08-01 11:30:00,47.78,47.83,47.66,47.82,32900.0,33.4283,33.4633,33.3444,33.4563,32900.0
2006-08-01 12:00:00,47.83,47.83,47.75,47.79,39600.0,33.4633,33.4633,33.4073,33.4353,39600.0
2006-08-01 12:30:00,47.79,47.8,47.71,47.75,15800.0,33.4353,33.4423,33.3794,33.4073,15800.0
2006-08-01 13:00:00,47.74,47.8,47.7,47.74,27200.0,33.4003,33.4423,33.3724,33.4003,27200.0
2006-08-01 13:30:00,47.74,47.8,47.72,47.78,20300.0,33.4003,33.4423,33.3863,33.4283,20300.0
2006-08-01 14:00:00,47.78,47.8,47.72,47.8,23400.0,33.4283,33.4423,33.3863,33.4423,23400.0
2006-08-01 14:30:00,47.77,47.77,47.57,47.61,38000.0,33.4213,33.4213,33.2814,33.3094,38000.0
2006-08-01 15:00:00,47.61,47.85,47.5,47.85,55000.0,33.3094,33.4773,33.2324,33.4773,55000.0
2006-08-01 15:30:00,47.85,47.86,47.73,47.79,64100.0,33.4773,33.4843,33.3933,33.4353,64100.0
2006-08-02 09:30:00,47.9,48.06,47.79,47.97,21700.0,33.5123,33.6242,33.4353,33.5613,21700.0
2006-08-02 10:00:00,47.93,48.08,47.88,48.05,39300.0,33.5333,33.6382,33.4983,33.6172,39300.0
2006-08-02 10:30:00,48.05,48.06,47.92,47.96,26200.0,33.6172,33.6242,33.5263,33.5543,26200.0
2006-08-02 11:00:00,47.96,48.08,47.93,47.98,29200.0,33.5543,33.6382,33.5333,33.5683,29200.0
2006-08-02 11:30:00,48.0,48.06,47.96,48.06,26800.0,33.5822,33.6242,33.5543,33.6242,26800.0
2006-08-02 12:00:00,48.06,48.26,48.01,48.21,19000.0,33.6242,33.7641,33.5892,33.7292,19000.0
2006-08-02 12:30:00,48.21,48.21,48.01,48.09,33100.0,33.7292,33.7292,33.5892,33.6452,33100.0
2006-08-02 13:00:00,48.1,48.1,47.97,48.0,36700.0,33.6522,33.6522,33.5613,33.5822,36700.0
2006-08-02 13:30:00,47.99,48.08,47.92,47.99,37400.0,33.5752,33.6382,33.5263,33.5752,37400.0
2006-08-02 14:00:00,47.99,48.03,47.9,47.91,55400.0,33.5752,33.6032,33.5123,33.5193,55400.0
2006-08-02 14:30:00,47.9,47.95,47.74,47.74,47000.0,33.5123,33.5473,33.4003,33.4003,47000.0
2006-08-02 15:00:00,47.74,47.93,47.73,47.92,26400.0,33.4003,33.5333,33.3933,33.5263,26400.0
2006-08-02 15:30:00,47.92,48.0,47.87,47.95,30700.0,33.5263,33.5822,33.4913,33.5473,30700.0
2006-08-03 09:30:00,49.0,49.73,48.85,49.52,94400.0,34.2819,34.7926,34.1769,34.6457,94400.0
2006-08-03 10:00:00,49.52,49.64,48.95,49.15,127600.0,34.6457,34.7296,34.2469,34.3868,127600.0
2006-08-03 10:30:00,49.14,49.23,48.89,49.07,79200.0,34.3798,34.4428,34.2049,34.3309,79200.0
2006-08-03 11:00:00,49.05,49.09,48.86,48.9,87100.0,34.3169,34.3448,34.1839,34.2119,87100.0
2006-08-03 11:30:00,48.88,49.0,48.88,48.93,53600.0,34.1979,34.2819,34.1979,34.2329,53600.0
2006-08-03 12:00:00,48.97,49.0,48.95,48.99,35000.0,34.2609,34.2819,34.2469,34.2749,35000.0
2006-08-03 12:30:00,48.99,49.0,48.9,48.97,44100.0,34.2749,34.2819,34.2119,34.2609,44100.0
2006-08-03 13:00:00,48.97,49.02,48.89,48.95,31900.0,34.2609,34.2959,34.2049,34.2469,31900.0
2006-08-03 13:30:00,48.95,48.95,48.77,48.86,27000.0,34.2469,34.2469,34.121,34.1839,27000.0
2006-08-03 14:00:00,48.85,48.95,48.65,48.9,58200.0,34.1769,34.2469,34.037,34.2119,58200.0
2006-08-03 14:30:00,48.9,49.0,48.86,48.87,71500.0,34.2119,34.2819,34.1839,34.1909,71500.0
2006-08-03 15:00:00,48.88,48.96,48.77,48.94,119300.0,34.1979,34.2539,34.121,34.2399,119300.0
2006-08-03 15:30:00,48.93,48.96,48.58,48.59,400600.0,34.2329,34.2539,33.988,33.995,400600.0
2006-08-04 09:30:00,48.75,49.41,48.75,49.25,157300.0,34.107,34.5687,34.107,34.4568,157300.0
2006-08-04 10:00:00,49.25,49.25,49.11,49.14,51800.0,34.4568,34.4568,34.3588,34.3798,51800.0
2006-08-04 10:30:00,49.15,49.24,49.15,49.2,29000.0,34.3868,34.4498,34.3868,34.4218,29000.0
2006-08-04 11:00:00,49.21,49.23,49.15,49.18,34400.0,34.4288,34.4428,34.3868,34.4078,34400.0
2006-08-04 11:30:00,49.18,49.22,49.15,49.18,49700.0,34.4078,34.4358,34.3868,34.4078,49700.0
2006-08-04 12:00:00,49.16,49.26,49.15,49.17,50100.0,34.3938,34.4638,34.3868,34.4008,50100.0
2006-08-04 12:30:00,49.17,49.27,49.15,49.22,33000.0,34.4008,34.4708,34.3868,34.4358,33000.0
2006-08-04 13:00:00,49.22,49.34,49.18,49.33,33300.0,34.4358,34.5198,34.4078,34.5128,33300.0
2006-08-04 13:30:00,49.33,49.38,49.22,49.3,33300.0,34.5128,34.5477,34.4358,34.4918,33300.0
2006-08-04 14:00:00,49.29,49.37,49.25,49.26,43400.0,34.4848,34.5407,34.4568,34.4638,43400.0
2006-08-04 14:30:00,49.26,49.32,49.15,49.21,76200.0,34.4638,34.5058,34.3868,34.4288,76200.0
2006-08-04 15:00:00,49.21,49.24,49.15,49.24,40000.0,34.4288,34.4498,34.3868,34.4498,40000.0
2006-08-04 15:30:00,49.25,49.25,49.12,49.2,69200.0,34.4568,34.4568,34.3658,34.4218,69200.0
2006-08-07 09:30:00,49.11,49.5,49.11,49.49,167500.0,34.3588,34.6317,34.3588,34.6247,167500.0
2006-08-07 10:00:00,49.5,49.75,49.5,49.65,147000.0,34.6317,34.8066,34.6317,34.7366,147000.0
2006-08-07 10:30:00,49.63,49.8,49.53,49.72,48500.0,34.7226,34.8416,34.6527,34.7856,48500.0
2006-08-07 11:00:00,49.72,49.83,49.61,49.72,68500.0,34.7856,34.8626,34.7087,34.7856,68500.0
2006-08-07 11:30:00,49.72,50.09,49.68,50.02,61300.0,34.7856,35.0445,34.7576,34.9955,61300.0
2006-08-07 12:00:00,50.02,50.11,49.81,50.01,180500.0,34.9955,35.0585,34.8486,34.9885,180500.0
2006-08-07 12:30:00,50.0,50.19,49.95,50.08,91400.0,34.9815,35.1144,34.9465,35.0375,91400.0
2006-08-07 13:00:00,50.08,50.11,50.0,50.09,56000.0,35.0375,35.0585,34.9815,35.0445,56000.0
2006-08-07 13:30:00,50.08,50.15,50.03,50.13,33300.0,35.0375,35.0865,35.0025,35.0725,33300.0
2006-08-07 14:00:00,50.12,50.19,50.06,50.16,34700.0,35.0655,35.1144,35.0235,35.0934,34700.0
2006-08-07 14:30:00,50.15,50.16,50.02,50.07,29400.0,35.0865,35.0934,34.9955,35.0305,29400.0
2006-08-07 15:00:00,50.08,50.1,50.0,50.0,211600.0,35.0375,35.0515,34.9815,34.9815,211600.0
2006-08-07 15:30:00,50.0,50.07,50.0,50.06,126700.0,34.9815,35.0305,34.9815,35.0235,126700.0
2006-08-08 09:30:00,50.01,50.5,50.0,50.5,33100.0,34.9885,35.3313,34.9815,35.3313,33100.0
2006-08-08 10:00:00,50.47,50.6,50.25,50.26,39100.0,35.3103,35.4013,35.1564,35.1634,39100.0
2006-08-08 10:30:00,50.26,50.32,50.21,50.31,31500.0,35.1634,35.2054,35.1284,35.1984,31500.0
2006-08-08 11:00:00,50.3,50.32,50.19,50.29,19100.0,35.1914,35.2054,35.1144,35.1844,19100.0
2006-08-08 11:30:00,50.3,50.3,50.19,50.23,11000.0,35.1914,35.1914,35.1144,35.1424,11000.0
2006-08-08 12:00:00,50.23,50.36,50.23,50.3,24700.0,35.1424,35.2334,35.1424,35.1914,24700.0
2006-08-08 12:30:00,50.32,50.35,50.25,50.32,14300.0,35.2054,35.2264,35.1564,35.2054,14300.0
2006-08-08 13:00:00,50.32,50.36,50.23,50.34,20600.0,35.2054,35.2334,35.1424,35.2194,20600.0
2006-08-08 13:30:00,50.34,50.35,50.27,50.29,14000.0,35.2194,35.2264,35.1704,35.1844,14000.0
2006-08-08 14:00:00,50.29,50.4,50.2,50.28,56400.0,35.1844,35.2614,35.1214,35.1774,56400.0
2006-08-08 14:30:00,50.27,50.3,50.15,50.16,43200.0,35.1704,35.1914,35.0865,35.0934,43200.0
2006-08-08 15:00:00,50.16,50.22,50.09,50.15,141700.0,35.0934,35.1354,35.0445,35.0865,141700.0
2006-08-08 15:30:00,50.13,50.19,50.05,50.11,129600.0,35.0725,35.1144,35.0165,35.0585,129600.0
2006-08-09 09:30:00,50.3,50.62,50.3,50.35,51100.0,35.1914,35.4153,35.1914,35.2264,51100.0
2006-08-09 10:00:00,50.35,50.37,50.17,50.26,48500.0,35.2264,35.2404,35.1004,35.1634,48500.0
2006-08-09 10:30:00,50.28,50.35,50.22,50.25,27000.0,35.1774,35.2264,35.1354,35.1564,27000.0
2006-08-09 11:00:00,50.25,50.28,50.23,50.28,24200.0,35.1564,35.1774,35.1424,35.1774,24200.0
2006-08-09 11:30:00,50.28,50.4,50.28,50.31,53800.0,35.1774,35.2614,35.1774,35.1984,53800.0
2006-08-09 12:00:00,50.31,50.36,50.3,50.32,19900.0,35.1984,35.2334,35.1914,35.2054,19900.0
2006-08-09 12:30:00,50.32,50.36,50.3,50.35,37800.0,35.2054,35.2334,35.1914,35.2264,37800.0
2006-08-09 13:00:00,50.35,50.38,50.17,50.19,35500.0,35.2264,35.2474,35.1004,35.1144,35500.0
2006-08-09 13:30:00,50.17,50.29,50.11,50.27,23200.0,35.1004,35.1844,35.0585,35.1704,23200.0
2006-08-09 14:00:00,50.27,50.35,50.23,50.33,35500.0,35.1704,35.2264,35.1424,35.2124,35500.0
2006-08-09 14:30:00,50.35,50.35,50.15,50.18,34100.0,35.2264,35.2264,35.0865,35.1074,34100.0
2006-08-09 15:00:00,50.16,50.22,50.13,50.14,36100.0,35.0934,35.1354,35.0725,35.0795,36100.0
2006-08-09 15:30:00,50.13,50.14,49.98,50.01,88300.0,35.0725,35.0795,34.9675,34.9885,88300.0
2006-08-10 09:30:00,49.85,50.17,49.85,50.15,19300.0,34.8766,35.1004,34.8766,35.0865,19300.0
2006-08-10 10:00:00,50.13,50.2,50.1,50.16,24800.0,35.0725,35.1214,35.0515,35.0934,24800.0
2006-08-10 10:30:00,50.17,50.17,50.1,50.16,27600.0,35.1004,35.1004,35.0515,35.0934,27600.0
2006-08-10 11:00:00,50.14,50.2,50.1,50.12,11500.0,35.0795,35.1214,35.0515,35.0655,11500.0
2006-08-10 11:30:00,50.14,50.24,50.06,50.24,114000.0,35.0795,35.1494,35.0235,35.1494,114000.0
2006-08-10 12:00:00,50.22,50.25,50.17,50.22,11000.0,35.1354,35.1564,35.1004,35.1354,11000.0
2006-08-10 12:30:00,50.23,50.25,50.14,50.22,11900.0,35.1424,35.1564,35.0795,35.1354,11900.0
2006-08-10 13:00:00,50.2,50.2,50.1,50.18,10600.0,35.1214,35.1214,35.0515,35.1074,10600.0
2006-08-10 13:30:00,50.18,50.38,50.18,50.38,17700.0,35.1074,35.2474,35.1074,35.2474,17700.0
2006-08-10 14:00:00,50.37,50.44,50.23,50.26,18500.0,35.2404,35.2893,35.1424,35.1634,18500.0
2006-08-10 14:30:00,50.26,50.29,50.15,50.15,40700.0,35.1634,35.1844,35.0865,35.0865,40700.0
2006-08-10 15:00:00,50.17,50.28,50.1,50.24,19200.0,35.1004,35.1774,35.0515,35.1494,19200.0
2006-08-10 15:30:00,50.22,50.36,50.22,50.24,26700.0,35.1354,35.2334,35.1354,35.1494,26700.0
2006-08-11 09:30:00,50.37,50.49,50.08,50.08,22300.0,35.2404,35.3243,35.0375,35.0375,22300.0
2006-08-11 10:00:00,50.11,50.31,50.11,50.29,29300.0,35.0585,35.1984,35.0585,35.1844,29300.0
2006-08-11 10:30:00,50.27,50.35,50.25,50.25,26700.0,35.1704,35.2264,35.1564,35.1564,26700.0
2006-08-11 11:00:00,50.24,50.27,50.21,50.25,51500.0,35.1494,35.1704,35.1284,35.1564,51500.0
2006-08-11 11:30:00,50.25,50.27,50.15,50.15,23800.0,35.1564,35.1704,35.0865,35.0865,23800.0
2006-08-11 12:00:00,50.14,50.2,50.12,50.2,7100.0,35.0795,35.1214,35.0655,35.1214,7100.0
2006-08-11 12:30:00,50.2,50.23,50.17,50.2,8900.0,35.1214,35.1424,35.1004,35.1214,8900.0
2006-08-11 13:00:00,50.18,50.24,50.18,50.22,13200.0,35.1074,35.1494,35.1074,35.1354,13200.0
2006-08-11 13:30:00,50.22,50.31,50.2,50.26,10000.0,35.1354,35.1984,35.1214,35.1634,10000.0
2006-08-11 14:00:00,50.28,50.33,50.21,50.24,16300.0,35.1774,35.2124,35.1284,35.1494,16300.0
2006-08-11 14:30:00,50.24,50.28,50.21,50.24,15100.0,35.1494,35.1774,35.1284,35.1494,15100.0
2006-08-11 15:00:00,50.25,50.29,50.2,50.28,16800.0,35.1564,35.1844,35.1214,35.1774,16800.0
2006-08-11 15:30:00,50.3,50.38,50.26,50.35,20000.0,35.1914,35.2474,35.1634,35.2264,20000.0
2006-08-14 09:30:00,50.41,50.75,50.25,50.28,63100.0,35.2684,35.5062,35.1564,35.1774,63100.0
2006-08-14 10:00:00,50.3,50.3,50.21,50.24,46000.0,35.1914,35.1914,35.1284,35.1494,46000.0
2006-08-14 10:30:00,50.24,50.29,50.2,50.29,77800.0,35.1494,35.1844,35.1214,35.1844,77800.0
2006-08-14 11:00:00,50.29,50.64,50.29,50.49,37600.0,35.1844,35.4293,35.1844,35.3243,37600.0
2006-08-14 11:30:00,50.46,50.46,50.37,50.39,29800.0,35.3033,35.3033,35.2404,35.2544,29800.0
2006-08-14 12:00:00,50.41,50.44,50.37,50.43,12600.0,35.2684,35.2893,35.2404,35.2823,12600.0
2006-08-14 12:30:00,50.42,50.43,50.33,50.35,13700.0,35.2754,35.2823,35.2124,35.2264,13700.0
2006-08-14 13:00:00,50.35,50.39,50.32,50.39,22900.0,35.2264,35.2544,35.2054,35.2544,22900.0
2006-08-14 13:30:00,50.37,50.39,50.24,50.25,35400.0,35.2404,35.2544,35.1494,35.1564,35400.0
2006-08-14 14:00:00,50.23,50.35,50.23,50.31,58800.0,35.1424,35.2264,35.1424,35.1984,58800.0
2006-08-14 14:30:00,50.29,50.29,50.13,50.13,39400.0,35.1844,35.1844,35.0725,35.0725,39400.0
2006-08-14 15:00:00,50.14,50.14,49.99,50.08,20400.0,35.0795,35.0795,34.9745,35.0375,20400.0
2006-08-14 15:30:00,50.05,50.06,49.98,50.02,40500.0,35.0165,35.0235,34.9675,34.9955,40500.0
2006-08-15 09:30:00,50.28,50.5,50.28,50.39,22400.0,35.1774,35.3313,35.1774,35.2544,22400.0
2006-08-15 10:00:00,50.39,50.57,50.34,50.42,26900.0,35.2544,35.3803,35.2194,35.2754,26900.0
2006-08-15 10:30:00,50.41,50.58,50.41,50.52,18900.0,35.2684,35.3873,35.2684,35.3453,18900.0
2006-08-15 11:00:00,50.5,50.59,50.48,50.5,57400.0,35.3313,35.3943,35.3173,35.3313,57400.0
2006-08-15 11:30:00,50.5,50.58,50.46,50.5,95400.0,35.3313,35.3873,35.3033,35.3313,95400.0
2006-08-15 12:00:00,50.49,50.56,50.42,50.43,31100.0,35.3243,35.3733,35.2754,35.2823,31100.0
2006-08-15 12:30:00,50.43,50.43,50.34,50.35,30900.0,35.2823,35.2823,35.2194,35.2264,30900.0
2006-08-15 13:00:00,50.37,50.37,50.27,50.32,11500.0,35.2404,35.2404,35.1704,35.2054,11500.0
2006-08-15 13:30:00,50.33,50.33,50.19,50.22,17400.0,35.2124,35.2124,35.1144,35.1354,17400.0
2006-08-15 14:00:00,50.22,50.25,50.12,50.2,31300.0,35.1354,35.1564,35.0655,35.1214,31300.0
2006-08-15 14:30:00,50.2,50.32,50.18,50.31,29500.0,35.1214,35.2054,35.1074,35.1984,29500.0
2006-08-15 15:00:00,50.31,50.35,50.27,50.32,29500.0,35.1984,35.2264,35.1704,35.2054,29500.0
2006-08-15 15:30:00,50.31,50.32,50.21,50.21,62400.0,35.1984,35.2054,35.1284,35.1284,62400.0
2006-08-16 09:30:00,50.51,50.67,50.49,50.66,23300.0,35.3383,35.4503,35.3243,35.4433,23300.0
2006-08-16 10:00:00,50.69,50.73,50.57,50.7,27900.0,35.4643,35.4922,35.3803,35.4712,27900.0
2006-08-16 10:30:00,50.7,50.82,50.67,50.82,21700.0,35.4712,35.5552,35.4503,35.5552,21700.0
2006-08-16 11:00:00,50.82,50.82,50.72,50.72,78100.0,35.5552,35.5552,35.4852,35.4852,78100.0
2006-08-16 11:30:00,50.72,50.79,50.72,50.72,24500.0,35.4852,35.5342,35.4852,35.4852,24500.0
2006-08-16 12:00:00,50.73,50.78,50.73,50.75,19300.0,35.4922,35.5272,35.4922,35.5062,19300.0
2006-08-16 12:30:00,50.75,50.75,50.7,50.71,8100.0,35.5062,35.5062,35.4712,35.4782,8100.0
2006-08-16 13:00:00,50.71,50.75,50.67,50.69,13400.0,35.4782,35.5062,35.4503,35.4643,13400.0
2006-08-16 13:30:00,50.67,50.71,50.65,50.7,12700.0,35.4503,35.4782,35.4363,35.4712,12700.0
2006-08-16 14:00:00,50.7,50.71,50.65,50.7,11200.0,35.4712,35.4782,35.4363,35.4712,11200.0
2006-08-16 14:30:00,50.71,50.79,50.71,50.77,14200.0,35.4782,35.5342,35.4782,35.5202,14200.0
2006-08-16 15:00:00,50.76,50.78,50.71,50.71,34400.0,35.5132,35.5272,35.4782,35.4782,34400.0
2006-08-16 15:30:00,50.7,50.71,50.45,50.49,116400.0,35.4712,35.4782,35.2963,35.3243,116400.0
2006-08-17 09:30:00,50.5,50.65,50.4,50.6,14400.0,35.3313,35.4363,35.2614,35.4013,14400.0
2006-08-17 10:00:00,50.62,50.67,50.51,50.57,18000.0,35.4153,35.4503,35.3383,35.3803,18000.0
2006-08-17 10:30:00,50.6,50.64,50.57,50.61,16400.0,35.4013,35.4293,35.3803,35.4083,16400.0
2006-08-17 11:00:00,50.63,50.68,50.6,50.66,49100.0,35.4223,35.4573,35.4013,35.4433,49100.0
2006-08-17 11:30:00,50.66,50.66,50.61,50.62,14900.0,35.4433,35.4433,35.4083,35.4153,14900.0
2006-08-17 12:00:00,50.6,50.68,50.59,50.64,19200.0,35.4013,35.4573,35.3943,35.4293,19200.0
2006-08-17 12:30:00,50.64,50.69,50.64,50.65,13200.0,35.4293,35.4643,35.4293,35.4363,13200.0
2006-08-17 13:00:00,50.68,50.7,50.63,50.69,50600.0,35.4573,35.4712,35.4223,35.4643,50600.0
2006-08-17 13:30:00,50.68,50.71,50.68,50.7,23900.0,35.4573,35.4782,35.4573,35.4712,23900.0
2006-08-17 14:00:00,50.69,50.84,50.68,50.77,111000.0,35.4643,35.5692,35.4573,35.5202,111000.0
2006-08-17 14:30:00,50.78,50.83,50.75,50.78,30500.0,35.5272,35.5622,35.5062,35.5272,30500.0
2006-08-17 15:00:00,50.8,50.89,50.78,50.87,44200.0,35.5412,35.6042,35.5272,35.5902,44200.0
2006-08-17 15:30:00,50.87,50.95,50.82,50.85,100300.0,35.5902,35.6462,35.5552,35.5762,100300.0
2006-08-18 09:30:00,50.85,51.0,50.85,50.85,11500.0,35.5762,35.6811,35.5762,35.5762,11500.0
2006-08-18 10:00:00,50.82,50.85,50.69,50.73,7700.0,35.5552,35.5762,35.4643,35.4922,7700.0
2006-08-18 10:30:00,50.76,50.81,50.72,50.8,7600.0,35.5132,35.5482,35.4852,35.5412,7600.0
2006-08-18 11:00:00,50.79,50.83,50.79,50.82,17000.0,35.5342,35.5622,35.5342,35.5552,17000.0
2006-08-18 11:30:00,50.8,50.85,50.77,50.83,10100.0,35.5412,35.5762,35.5202,35.5622,10100.0
2006-08-18 12:00:00,50.85,50.93,50.83,50.92,7200.0,35.5762,35.6322,35.5622,35.6252,7200.0
2006-08-18 12:30:00,50.95,51.0,50.92,50.99,11700.0,35.6462,35.6811,35.6252,35.6741,11700.0
2006-08-18 13:00:00,50.99,51.02,50.95,50.95,22700.0,35.6741,35.6951,35.6462,35.6462,22700.0
2006-08-18 13:30:00,50.98,51.0,50.95,50.98,11500.0,35.6671,35.6811,35.6462,35.6671,11500.0
2006-08-18 14:00:00,50.98,51.0,50.93,50.94,19500.0,35.6671,35.6811,35.6322,35.6392,19500.0
2006-08-18 14:30:00,50.92,50.96,50.84,50.86,46700.0,35.6252,35.6532,35.5692,35.5832,46700.0
2006-08-18 15:00:00,50.85,50.9,50.85,50.9,18300.0,35.5762,35.6112,35.5762,35.6112,18300.0
2006-08-18 15:30:00,50.88,50.9,50.84,50.85,24600.0,35.5972,35.6112,35.5692,35.5762,24600.0
2006-08-21 09:30:00,50.83,51.0,50.83,50.92,145700.0,35.5622,35.6811,35.5622,35.6252,145700.0
2006-08-21 10:00:00,50.89,50.99,50.84,50.97,22100.0,35.6042,35.6741,35.5692,35.6601,22100.0
2006-08-21 10:30:00,50.97,50.98,50.92,50.92,35000.0,35.6601,35.6671,35.6252,35.6252,35000.0
2006-08-21 11:00:00,50.93,50.93,50.82,50.87,18200.0,35.6322,35.6322,35.5552,35.5902,18200.0
2006-08-21 11:30:00,50.85,50.87,50.76,50.82,17200.0,35.5762,35.5902,35.5132,35.5552,17200.0
2006-08-21 12:00:00,50.83,50.9,50.82,50.9,13600.0,35.5622,35.6112,35.5552,35.6112,13600.0
2006-08-21 12:30:00,50.9,51.0,50.88,50.96,17600.0,35.6112,35.6811,35.5972,35.6532,17600.0
2006-08-21 13:00:00,50.96,50.98,50.95,50.98,19500.0,35.6532,35.6671,35.6462,35.6671,19500.0
2006-08-21 13:30:00,50.94,51.0,50.94,50.98,14700.0,35.6392,35.6811,35.6392,35.6671,14700.0
2006-08-21 14:00:00,50.99,51.02,50.94,50.96,23100.0,35.6741,35.6951,35.6392,35.6532,23100.0
2006-08-21 14:30:00,50.98,51.04,50.96,51.03,21900.0,35.6671,35.7091,35.6532,35.7021,21900.0
2006-08-21 15:00:00,51.03,51.04,51.01,51.02,23800.0,35.7021,35.7091,35.6881,35.6951,23800.0
2006-08-21 15:30:00,51.02,51.03,50.93,50.93,32300.0,35.6951,35.7021,35.6322,35.6322,32300.0
2006-08-22 09:30:00,50.95,50.95,50.62,50.7,82000.0,35.6462,35.6462,35.4153,35.4712,82000.0
2006-08-22 10:00:00,50.71,50.75,50.59,50.66,33200.0,35.4782,35.5062,35.3943,35.4433,33200.0
2006-08-22 10:30:00,50.67,50.67,50.53,50.6,17400.0,35.4503,35.4503,35.3523,35.4013,17400.0
2006-08-22 11:00:00,50.6,50.6,50.49,50.52,20900.0,35.4013,35.4013,35.3243,35.3453,20900.0
2006-08-22 11:30:00,50.51,50.51,50.39,50.41,39100.0,35.3383,35.3383,35.2544,35.2684,39100.0
2006-08-22 12:00:00,50.41,50.48,50.39,50.48,10900.0,35.2684,35.3173,35.2544,35.3173,10900.0
2006-08-22 12:30:00,50.49,50.49,50.27,50.41,27900.0,35.3243,35.3243,35.1704,35.2684,27900.0
2006-08-22 13:00:00,50.41,50.41,50.28,50.29,20000.0,35.2684,35.2684,35.1774,35.1844,20000.0
2006-08-22 13:30:00,50.32,50.32,50.23,50.29,11600.0,35.2054,35.2054,35.1424,35.1844,11600.0
2006-08-22 14:00:00,50.29,50.3,50.2,50.22,11100.0,35.1844,35.1914,35.1214,35.1354,11100.0
2006-08-22 14:30:00,50.23,50.39,50.23,50.39,17800.0,35.1424,35.2544,35.1424,35.2544,17800.0
2006-08-22 15:00:00,50.39,50.41,50.25,50.26,33700.0,35.2544,35.2684,35.1564,35.1634,33700.0
2006-08-22 15:30:00,50.25,50.28,50.15,50.15,61900.0,35.1564,35.1774,35.0865,35.0865,61900.0
2006-08-23 09:30:00,50.23,50.3,50.21,50.3,27800.0,35.1424,35.1914,35.1284,35.1914,27800.0
2006-08-23 10:00:00,50.28,50.3,50.15,50.24,20600.0,35.1774,35.1914,35.0865,35.1494,20600.0
2006-08-23 10:30:00,50.23,50.26,50.12,50.14,20500.0,35.1424,35.1634,35.0655,35.0795,20500.0
2006-08-23 11:00:00,50.14,50.14,49.95,50.02,119900.0,35.0795,35.0795,34.9465,34.9955,119900.0
2006-08-23 11:30:00,50.04,50.12,49.99,50.12,16900.0,35.0095,35.0655,34.9745,35.0655,16900.0
2006-08-23 12:00:00,50.12,50.23,50.11,50.18,17200.0,35.0655,35.1424,35.0585,35.1074,17200.0
2006-08-23 12:30:00,50.18,50.2,50.17,50.2,20900.0,35.1074,35.1214,35.1004,35.1214,20900.0
2006-08-23 13:00:00,50.19,50.21,50.16,50.21,22600.0,35.1144,35.1284,35.0934,35.1284,22600.0
2006-08-23 13:30:00,50.2,50.21,50.0,50.08,21100.0,35.1214,35.1284,34.9815,35.0375,21100.0
2006-08-23 14:00:00,50.08,50.08,49.97,50.0,63800.0,35.0375,35.0375,34.9605,34.9815,63800.0
2006-08-23 14:30:00,49.99,50.2,49.99,50.19,19800.0,34.9745,35.1214,34.9745,35.1144,19800.0
2006-08-23 15:00:00,50.21,50.23,50.14,50.17,43600.0,35.1284,35.1424,35.0795,35.1004,43600.0
2006-08-23 15:30:00,50.18,50.24,50.1,50.16,55900.0,35.1074,35.1494,35.0515,35.0934,55900.0
2006-08-24 09:30:00,50.2,50.4,50.15,50.4,17700.0,35.1915,35.3317,35.1564,35.3317,17700.0
2006-08-24 10:00:00,50.41,50.43,50.27,50.31,18600.0,35.3387,35.3527,35.2406,35.2686,18600.0
2006-08-24 10:30:00,50.31,50.31,50.22,50.25,11600.0,35.2686,35.2686,35.2055,35.2265,11600.0
2006-08-24 11:00:00,50.21,50.35,50.19,50.32,100200.0,35.1985,35.2966,35.1845,35.2756,100200.0
2006-08-24 11:30:00,50.32,50.33,50.25,50.27,11600.0,35.2756,35.2826,35.2265,35.2406,11600.0
2006-08-24 12:00:00,50.27,50.33,50.24,50.32,20600.0,35.2406,35.2826,35.2195,35.2756,20600.0
2006-08-24 12:30:00,50.32,50.33,50.22,50.25,15300.0,35.2756,35.2826,35.2055,35.2265,15300.0
2006-08-24 13:00:00,50.24,50.32,50.23,50.32,5900.0,35.2195,35.2756,35.2125,35.2756,5900.0
2006-08-24 13:30:00,50.33,50.34,50.24,50.34,9300.0,35.2826,35.2896,35.2195,35.2896,9300.0
2006-08-24 14:00:00,50.32,50.33,50.26,50.27,23900.0,35.2756,35.2826,35.2336,35.2406,23900.0
2006-08-24 14:30:00,50.28,50.28,50.16,50.21,19400.0,35.2476,35.2476,35.1635,35.1985,19400.0
2006-08-24 15:00:00,50.22,50.24,50.1,50.11,21200.0,35.2055,35.2195,35.1214,35.1284,21200.0
2006-08-24 15:30:00,50.11,50.21,50.07,50.1,27500.0,35.1284,35.1985,35.1004,35.1214,27500.0
2006-08-25 09:30:00,50.13,50.38,50.13,50.38,23100.0,35.1424,35.3177,35.1424,35.3177,23100.0
2006-08-25 10:00:00,50.38,50.62,50.35,50.45,20700.0,35.3177,35.4859,35.2966,35.3667,20700.0
2006-08-25 10:30:00,50.45,50.47,50.21,50.24,19700.0,35.3667,35.3808,35.1985,35.2195,19700.0
2006-08-25 11:00:00,50.24,50.26,50.18,50.21,11400.0,35.2195,35.2336,35.1775,35.1985,11400.0
2006-08-25 11:30:00,50.21,50.25,50.17,50.25,11900.0,35.1985,35.2265,35.1705,35.2265,11900.0
2006-08-25 12:00:00,50.25,50.28,50.22,50.28,9100.0,35.2265,35.2476,35.2055,35.2476,9100.0
2006-08-25 12:30:00,50.28,50.3,50.24,50.25,22700.0,35.2476,35.2616,35.2195,35.2265,22700.0
2006-08-25 13:00:00,50.25,50.25,50.21,50.25,18900.0,35.2265,35.2265,35.1985,35.2265,18900.0
2006-08-25 13:30:00,50.25,50.29,50.16,50.29,29600.0,35.2265,35.2546,35.1635,35.2546,29600.0
2006-08-25 14:00:00,50.28,50.3,50.21,50.27,23900.0,35.2476,35.2616,35.1985,35.2406,23900.0
2006-08-25 14:30:00,50.27,50.3,50.24,50.3,21000.0,35.2406,35.2616,35.2195,35.2616,21000.0
2006-08-25 15:00:00,50.3,50.39,50.29,50.34,30000.0,35.2616,35.3247,35.2546,35.2896,30000.0
2006-08-25 15:30:00,50.35,50.41,50.25,50.28,44000.0,35.2966,35.3387,35.2265,35.2476,44000.0
2006-08-28 09:30:00,50.29,50.66,50.29,50.65,10600.0,35.2546,35.514,35.2546,35.507,10600.0
2006-08-28 10:00:00,50.66,50.66,50.36,50.49,21400.0,35.514,35.514,35.3037,35.3948,21400.0
2006-08-28 10:30:00,50.5,50.53,50.45,50.5,15100.0,35.4018,35.4228,35.3667,35.4018,15100.0
2006-08-28 11:00:00,50.49,50.5,50.43,50.45,18300.0,35.3948,35.4018,35.3527,35.3667,18300.0
2006-08-28 11:30:00,50.45,50.51,50.44,50.49,18800.0,35.3667,35.4088,35.3597,35.3948,18800.0
2006-08-28 12:00:00,50.49,50.49,50.46,50.47,20000.0,35.3948,35.3948,35.3738,35.3808,20000.0
2006-08-28 12:30:00,50.46,50.47,50.43,50.44,18900.0,35.3738,35.3808,35.3527,35.3597,18900.0
2006-08-28 13:00:00,50.44,50.45,50.35,50.45,15500.0,35.3597,35.3667,35.2966,35.3667,15500.0
2006-08-28 13:30:00,50.44,50.47,50.42,50.42,12000.0,35.3597,35.3808,35.3457,35.3457,12000.0
2006-08-28 14:00:00,50.46,50.58,50.44,50.45,32500.0,35.3738,35.4579,35.3597,35.3667,32500.0
2006-08-28 14:30:00,50.46,50.5,50.4,50.47,32000.0,35.3738,35.4018,35.3317,35.3808,32000.0
2006-08-28 15:00:00,50.48,50.5,50.41,50.44,32100.0,35.3878,35.4018,35.3387,35.3597,32100.0
2006-08-28 15:30:00,50.43,50.43,50.38,50.38,25600.0,35.3527,35.3527,35.3177,35.3177,25600.0
2006-08-29 09:30:00,50.34,50.4,50.29,50.35,29700.0,35.2896,35.3317,35.2546,35.2966,29700.0
2006-08-29 10:00:00,50.35,50.5,50.34,50.44,86900.0,35.2966,35.4018,35.2896,35.3597,86900.0
2006-08-29 10:30:00,50.44,50.61,50.43,50.61,28800.0,35.3597,35.4789,35.3527,35.4789,28800.0
2006-08-29 11:00:00,50.61,50.63,50.44,50.49,46700.0,35.4789,35.4929,35.3597,35.3948,46700.0
2006-08-29 11:30:00,50.47,50.5,50.46,50.49,29300.0,35.3808,35.4018,35.3738,35.3948,29300.0
2006-08-29 12:00:00,50.5,50.56,50.5,50.53,36800.0,35.4018,35.4439,35.4018,35.4228,36800.0
2006-08-29 12:30:00,50.52,50.54,50.49,50.5,23100.0,35.4158,35.4298,35.3948,35.4018,23100.0
2006-08-29 13:00:00,50.5,50.55,50.47,50.49,27100.0,35.4018,35.4369,35.3808,35.3948,27100.0
2006-08-29 13:30:00,50.5,50.55,50.5,50.55,22800.0,35.4018,35.4369,35.4018,35.4369,22800.0
2006-08-29 14:00:00,50.52,50.69,50.52,50.63,19800.0,35.4158,35.535,35.4158,35.4929,19800.0
2006-08-29 14:30:00,50.63,50.68,50.62,50.65,29600.0,35.4929,35.528,35.4859,35.507,29600.0
2006-08-29 15:00:00,50.64,50.72,50.63,50.69,37800.0,35.4999,35.556,35.4929,35.535,37800.0
2006-08-29 15:30:00,50.69,50.69,50.58,50.59,39300.0,35.535,35.535,35.4579,35.4649,39300.0
2006-08-30 09:30:00,50.6,50.72,50.56,50.71,31900.0,35.4719,35.556,35.4439,35.549,31900.0
2006-08-30 10:00:00,50.71,50.75,50.63,50.66,28100.0,35.549,35.5771,35.4929,35.514,28100.0
2006-08-30 10:30:00,50.66,50.81,50.65,50.79,56600.0,35.514,35.6191,35.507,35.6051,56600.0
2006-08-30 11:00:00,50.79,50.81,50.74,50.75,48500.0,35.6051,35.6191,35.57,35.5771,48500.0
2006-08-30 11:30:00,50.75,50.75,50.7,50.72,30600.0,35.5771,35.5771,35.542,35.556,30600.0
2006-08-30 12:00:00,50.73,50.79,50.73,50.75,26900.0,35.563,35.6051,35.563,35.5771,26900.0
2006-08-30 12:30:00,50.75,50.75,50.72,50.73,26900.0,35.5771,35.5771,35.556,35.563,26900.0
2006-08-30 13:00:00,50.75,50.81,50.73,50.79,25500.0,35.5771,35.6191,35.563,35.6051,25500.0
2006-08-30 13:30:00,50.8,51.14,50.78,51.1,59700.0,35.6121,35.8505,35.5981,35.8224,59700.0
2006-08-30 14:00:00,51.11,51.15,50.97,51.0,39400.0,35.8294,35.8575,35.7313,35.7523,39400.0
2006-08-30 14:30:00,51.0,51.0,50.97,50.99,22300.0,35.7523,35.7523,35.7313,35.7453,22300.0
2006-08-30 15:00:00,50.98,51.02,50.97,51.0,38000.0,35.7383,35.7663,35.7313,35.7523,38000.0
2006-08-30 15:30:00,50.99,51.03,50.87,50.88,58200.0,35.7453,35.7733,35.6612,35.6682,58200.0
2006-08-31 09:30:00,50.89,51.1,50.81,51.1,63600.0,35.6752,35.8224,35.6191,35.8224,63600.0
2006-08-31 10:00:00,51.1,51.18,51.08,51.17,44100.0,35.8224,35.8785,35.8084,35.8715,44100.0
2006-08-31 10:30:00,51.17,51.17,51.11,51.15,29400.0,35.8715,35.8715,35.8294,35.8575,29400.0
2006-08-31 11:00:00,51.17,51.24,51.16,51.24,69300.0,35.8715,35.9206,35.8645,35.9206,69300.0
2006-08-31 11:30:00,51.24,51.43,51.23,51.4,47700.0,35.9206,36.0538,35.9135,36.0327,47700.0
2006-08-31 12:00:00,51.41,51.52,51.39,51.49,83500.0,36.0397,36.1168,36.0257,36.0958,83500.0
2006-08-31 12:30:00,51.49,51.5,51.43,51.43,51500.0,36.0958,36.1028,36.0538,36.0538,51500.0
2006-08-31 13:00:00,51.43,51.45,51.37,51.4,22800.0,36.0538,36.0678,36.0117,36.0327,22800.0
2006-08-31 13:30:00,51.4,51.5,51.39,51.5,20900.0,36.0327,36.1028,36.0257,36.1028,20900.0
2006-08-31 14:00:00,51.5,51.5,51.45,51.46,21900.0,36.1028,36.1028,36.0678,36.0748,21900.0
2006-08-31 14:30:00,51.46,51.49,51.42,51.45,22600.0,36.0748,36.0958,36.0467,36.0678,22600.0
2006-08-31 15:00:00,51.46,51.48,51.39,51.44,32200.0,36.0748,36.0888,36.0257,36.0608,32200.0
2006-08-31 15:30:00,51.44,51.5,51.41,51.41,39600.0,36.0608,36.1028,36.0397,36.0397,39600.0
2006-09-01 09:30:00,51.4,51.53,51.4,51.5,13700.0,36.0327,36.1239,36.0327,36.1028,13700.0
2006-09-01 10:00:00,51.49,51.51,51.42,51.48,13100.0,36.0958,36.1098,36.0467,36.0888,13100.0
2006-09-01 10:30:00,51.48,51.55,51.47,51.53,14700.0,36.0888,36.1379,36.0818,36.1239,14700.0
2006-09-01 11:00:00,51.54,51.55,51.52,51.53,10500.0,36.1309,36.1379,36.1168,36.1239,10500.0
2006-09-01 11:30:00,51.54,51.55,51.5,51.51,16200.0,36.1309,36.1379,36.1028,36.1098,16200.0
2006-09-01 12:00:00,51.5,51.66,51.48,51.63,108400.0,36.1028,36.215,36.0888,36.194,108400.0
2006-09-01 12:30:00,51.64,51.69,51.63,51.65,18500.0,36.201,36.236,36.194,36.208,18500.0
2006-09-01 13:00:00,51.67,51.67,51.64,51.64,15300.0,36.222,36.222,36.201,36.201,15300.0
2006-09-01 13:30:00,51.65,51.66,51.6,51.64,16000.0,36.208,36.215,36.1729,36.201,16000.0
2006-09-01 14:00:00,51.63,51.65,51.62,51.64,40200.0,36.194,36.208,36.1869,36.201,40200.0
2006-09-01 14:30:00,51.65,51.74,51.63,51.68,49400.0,36.208,36.2711,36.194,36.229,49400.0
2006-09-01 15:00:00,51.68,51.88,51.65,51.86,46500.0,36.229,36.3692,36.208,36.3552,46500.0
2006-09-01 15:30:00,51.87,51.9,51.81,51.81,56800.0,36.3622,36.3832,36.3201,36.3201,56800.0
2006-09-05 09:30:00,51.9,52.2,51.85,52.18,103400.0,36.3832,36.5935,36.3482,36.5795,103400.0
2006-09-05 10:00:00,52.17,52.26,52.15,52.2,55400.0,36.5725,36.6356,36.5585,36.5935,55400.0
2006-09-05 10:30:00,52.2,52.25,52.16,52.17,33900.0,36.5935,36.6286,36.5655,36.5725,33900.0
2006-09-05 11:00:00,52.17,52.19,52.1,52.12,58600.0,36.5725,36.5865,36.5234,36.5375,58600.0
2006-09-05 11:30:00,52.12,52.32,52.09,52.32,90000.0,36.5375,36.6777,36.5164,36.6777,90000.0
2006-09-05 12:00:00,52.33,52.4,52.3,52.35,26900.0,36.6847,36.7337,36.6636,36.6987,26900.0
2006-09-05 12:30:00,52.35,52.41,52.35,52.35,51100.0,36.6987,36.7408,36.6987,36.6987,51100.0
2006-09-05 13:00:00,52.35,52.36,52.26,52.29,70300.0,36.6987,36.7057,36.6356,36.6566,70300.0
2006-09-05 13:30:00,52.3,52.31,52.24,52.24,15900.0,36.6636,36.6707,36.6216,36.6216,15900.0
2006-09-05 14:00:00,52.24,52.26,52.2,52.22,20700.0,36.6216,36.6356,36.5935,36.6076,20700.0
2006-09-05 14:30:00,52.22,52.3,52.2,52.29,42500.0,36.6076,36.6636,36.5935,36.6566,42500.0
2006-09-05 15:00:00,52.31,52.35,52.27,52.35,39800.0,36.6707,36.6987,36.6426,36.6987,39800.0
2006-09-05 15:30:00,52.35,52.35,52.28,52.35,125000.0,36.6987,36.6987,36.6496,36.6987,125000.0
2006-09-06 09:30:00,52.25,52.25,52.09,52.1,78400.0,36.6286,36.6286,36.5164,36.5234,78400.0
2006-09-06 10:00:00,52.11,52.14,52.05,52.1,253500.0,36.5305,36.5515,36.4884,36.5234,253500.0
2006-09-06 10:30:00,52.11,52.12,51.92,51.96,50900.0,36.5305,36.5375,36.3973,36.4253,50900.0
2006-09-06 11:00:00,51.95,52.0,51.95,51.97,27300.0,36.4183,36.4533,36.4183,36.4323,27300.0
2006-09-06 11:30:00,51.96,51.98,51.93,51.96,36900.0,36.4253,36.4393,36.4043,36.4253,36900.0
2006-09-06 12:00:00,51.95,51.98,51.94,51.96,20500.0,36.4183,36.4393,36.4113,36.4253,20500.0
2006-09-06 12:30:00,51.95,51.97,51.89,51.91,52900.0,36.4183,36.4323,36.3762,36.3902,52900.0
2006-09-06 13:00:00,51.91,51.94,51.89,51.93,16800.0,36.3902,36.4113,36.3762,36.4043,16800.0
2006-09-06 13:30:00,51.93,51.94,51.85,51.88,23100.0,36.4043,36.4113,36.3482,36.3692,23100.0
2006-09-06 14:00:00,51.87,51.9,51.76,51.86,364900.0,36.3622,36.3832,36.2851,36.3552,364900.0
2006-09-06 14:30:00,51.83,51.86,51.78,51.81,66300.0,36.3342,36.3552,36.2991,36.3201,66300.0
2006-09-06 15:00:00,51.81,51.87,51.76,51.87,19500.0,36.3201,36.3622,36.2851,36.3622,19500.0
2006-09-06 15:30:00,51.88,52.06,51.88,52.05,55500.0,36.3692,36.4954,36.3692,36.4884,55500.0
2006-09-07 09:30:00,52.06,52.07,51.94,51.95,32400.0,36.4954,36.5024,36.4113,36.4183,32400.0
2006-09-07 10:00:00,51.94,51.94,51.76,51.8,36900.0,36.4113,36.4113,36.2851,36.3131,36900.0
2006-09-07 10:30:00,51.8,51.85,51.78,51.83,27500.0,36.3131,36.3482,36.2991,36.3342,27500.0
2006-09-07 11:00:00,51.84,51.9,51.83,51.89,20500.0,36.3412,36.3832,36.3342,36.3762,20500.0
2006-09-07 11:30:00,51.89,52.01,51.88,52.0,13400.0,36.3762,36.4603,36.3692,36.4533,13400.0
2006-09-07 12:00:00,52.0,52.02,51.96,52.0,47400.0,36.4533,36.4674,36.4253,36.4533,47400.0
2006-09-07 12:30:00,51.99,52.04,51.95,52.0,22000.0,36.4463,36.4814,36.4183,36.4533,22000.0
2006-09-07 13:00:00,51.96,52.0,51.95,51.97,7200.0,36.4253,36.4533,36.4183,36.4323,7200.0
2006-09-07 13:30:00,51.98,52.14,51.98,52.02,64000.0,36.4393,36.5515,36.4393,36.4674,64000.0
2006-09-07 14:00:00,52.02,52.02,51.98,52.0,32400.0,36.4674,36.4674,36.4393,36.4533,32400.0
2006-09-07 14:30:00,52.0,52.05,51.99,52.0,44400.0,36.4533,36.4884,36.4463,36.4533,44400.0
2006-09-07 15:00:00,52.0,52.12,51.98,52.1,48600.0,36.4533,36.5375,36.4393,36.5234,48600.0
2006-09-07 15:30:00,52.13,52.13,51.99,52.0,52200.0,36.5445,36.5445,36.4463,36.4533,52200.0
2006-09-08 09:30:00,52.3,52.3,52.07,52.13,40000.0,36.6636,36.6636,36.5024,36.5445,40000.0
2006-09-08 10:00:00,52.13,52.26,52.1,52.26,67900.0,36.5445,36.6356,36.5234,36.6356,67900.0
2006-09-08 10:30:00,52.26,52.3,52.23,52.3,37400.0,36.6356,36.6636,36.6146,36.6636,37400.0
2006-09-08 11:00:00,52.3,52.34,52.23,52.25,20900.0,36.6636,36.6917,36.6146,36.6286,20900.0
2006-09-08 11:30:00,52.25,52.31,52.22,52.31,32900.0,36.6286,36.6707,36.6076,36.6707,32900.0
2006-09-08 12:00:00,52.32,52.4,52.32,52.4,60800.0,36.6777,36.7337,36.6777,36.7337,60800.0
2006-09-08 12:30:00,52.39,52.53,52.39,52.52,103100.0,36.7267,36.8249,36.7267,36.8179,103100.0
2006-09-08 13:00:00,52.52,52.6,52.48,52.59,44500.0,36.8179,36.874,36.7898,36.8669,44500.0
2006-09-08 13:30:00,52.6,52.62,52.53,52.61,27600.0,36.874,36.888,36.8249,36.881,27600.0
2006-09-08 14:00:00,52.62,52.63,52.5,52.58,25300.0,36.888,36.895,36.8039,36.8599,25300.0
2006-09-08 14:30:00,52.57,52.58,52.47,52.53,22400.0,36.8529,36.8599,36.7828,36.8249,22400.0
2006-09-08 15:00:00,52.55,52.6,52.49,52.59,25100.0,36.8389,36.874,36.7968,36.8669,25100.0
2006-09-08 15:30:00,52.59,52.73,52.58,52.7,54700.0,36.8669,36.9651,36.8599,36.9441,54700.0
2006-09-11 09:30:00,52.72,52.84,52.5,52.54,51900.0,36.9581,37.0422,36.8039,36.8319,51900.0
2006-09-11 10:00:00,52.53,52.59,52.4,52.49,62700.0,36.8249,36.8669,36.7337,36.7968,62700.0
2006-09-11 10:30:00,52.5,52.54,52.39,52.4,20300.0,36.8039,36.8319,36.7267,36.7337,20300.0
2006-09-11 11:00:00,52.4,52.52,52.37,52.51,38400.0,36.7337,36.8179,36.7127,36.8109,38400.0
2006-09-11 11:30:00,52.52,52.59,52.51,52.58,16600.0,36.8179,36.8669,36.8109,36.8599,16600.0
2006-09-11 12:00:00,52.58,52.9,52.58,52.79,55300.0,36.8599,37.0843,36.8599,37.0071,55300.0
2006-09-11 12:30:00,52.8,52.8,52.68,52.7,30000.0,37.0142,37.0142,36.93,36.9441,30000.0
2006-09-11 13:00:00,52.71,52.8,52.68,52.77,29900.0,36.9511,37.0142,36.93,36.9931,29900.0
2006-09-11 13:30:00,52.78,52.88,52.76,52.81,34000.0,37.0001,37.0702,36.9861,37.0212,34000.0
2006-09-11 14:00:00,52.82,52.85,52.67,52.79,47800.0,37.0282,37.0492,36.923,37.0071,47800.0
2006-09-11 14:30:00,52.76,52.78,52.63,52.77,41000.0,36.9861,37.0001,36.895,36.9931,41000.0
2006-09-11 15:00:00,52.78,52.78,52.7,52.73,36300.0,37.0001,37.0001,36.9441,36.9651,36300.0
2006-09-11 15:30:00,52.71,52.74,52.62,52.68,35400.0,36.9511,36.9721,36.888,36.93,35400.0
2006-09-12 09:30:00,52.8,52.9,52.71,52.78,52100.0,37.0142,37.0843,36.9511,37.0001,52100.0
2006-09-12 10:00:00,52.83,52.84,52.65,52.72,98500.0,37.0352,37.0422,36.909,36.9581,98500.0
2006-09-12 10:30:00,52.73,52.9,52.73,52.87,65500.0,36.9651,37.0843,36.9651,37.0632,65500.0
2006-09-12 11:00:00,52.86,53.0,52.83,53.0,58100.0,37.0562,37.1544,37.0352,37.1544,58100.0
2006-09-12 11:30:00,53.0,53.0,52.97,53.0,31700.0,37.1544,37.1544,37.1333,37.1544,31700.0
2006-09-12 12:00:00,53.0,53.16,52.99,53.07,28700.0,37.1544,37.2665,37.1474,37.2034,28700.0
2006-09-12 12:30:00,53.09,53.1,52.97,53.08,32100.0,37.2175,37.2245,37.1333,37.2104,32100.0
2006-09-12 13:00:00,53.04,53.04,52.98,52.99,15300.0,37.1824,37.1824,37.1403,37.1474,15300.0
2006-09-12 13:30:00,53.0,53.1,52.97,53.1,17300.0,37.1544,37.2245,37.1333,37.2245,17300.0
2006-09-12 14:00:00,53.1,53.21,53.09,53.2,36900.0,37.2245,37.3016,37.2175,37.2946,36900.0
2006-09-12 14:30:00,53.21,53.49,53.21,53.4,44300.0,37.3016,37.4979,37.3016,37.4348,44300.0
2006-09-12 15:00:00,53.39,53.46,53.31,53.35,34100.0,37.4278,37.4768,37.3717,37.3997,34100.0
2006-09-12 15:30:00,53.35,53.41,53.3,53.36,410700.0,37.3997,37.4418,37.3647,37.4067,410700.0
2006-09-13 09:30:00,53.44,53.61,53.33,53.43,39600.0,37.4628,37.582,37.3857,37.4558,39600.0
2006-09-13 10:00:00,53.43,53.43,53.31,53.39,36400.0,37.4558,37.4558,37.3717,37.4278,36400.0
2006-09-13 10:30:00,53.39,53.45,53.34,53.44,31900.0,37.4278,37.4698,37.3927,37.4628,31900.0
2006-09-13 11:00:00,53.45,53.56,53.45,53.47,32400.0,37.4698,37.5469,37.4698,37.4838,32400.0
2006-09-13 11:30:00,53.47,53.63,53.47,53.63,51000.0,37.4838,37.596,37.4838,37.596,51000.0
2006-09-13 12:00:00,53.63,53.63,53.42,53.46,40200.0,37.596,37.596,37.4488,37.4768,40200.0
2006-09-13 12:30:00,53.46,53.48,53.41,53.47,63200.0,37.4768,37.4909,37.4418,37.4838,63200.0
2006-09-13 13:00:00,53.47,53.49,53.34,53.4,51400.0,37.4838,37.4979,37.3927,37.4348,51400.0
2006-09-13 13:30:00,53.43,53.45,53.34,53.45,19900.0,37.4558,37.4698,37.3927,37.4698,19900.0
2006-09-13 14:00:00,53.4,53.49,53.4,53.48,24200.0,37.4348,37.4979,37.4348,37.4909,24200.0
2006-09-13 14:30:00,53.48,53.5,53.41,53.49,26400.0,37.4909,37.5049,37.4418,37.4979,26400.0
2006-09-13 15:00:00,53.5,53.5,53.33,53.36,63700.0,37.5049,37.5049,37.3857,37.4067,63700.0
2006-09-13 15:30:00,53.36,53.46,53.35,53.38,49800.0,37.4067,37.4768,37.3997,37.4208,49800.0
2006-09-14 09:30:00,53.39,53.57,53.19,53.38,21500.0,37.4278,37.5539,37.2876,37.4208,21500.0
2006-09-14 10:00:00,53.39,53.5,53.22,53.23,80500.0,37.4278,37.5049,37.3086,37.3156,80500.0
2006-09-14 10:30:00,53.23,53.24,53.06,53.17,23800.0,37.3156,37.3226,37.1964,37.2735,23800.0
2006-09-14 11:00:00,53.17,53.23,53.09,53.22,26400.0,37.2735,37.3156,37.2175,37.3086,26400.0
2006-09-14 11:30:00,53.23,53.35,53.2,53.35,72600.0,37.3156,37.3997,37.2946,37.3997,72600.0
2006-09-14 12:00:00,53.35,53.35,53.19,53.24,13800.0,37.3997,37.3997,37.2876,37.3226,13800.0
2006-09-14 12:30:00,53.24,53.4,53.24,53.4,11800.0,37.3226,37.4348,37.3226,37.4348,11800.0
2006-09-14 13:00:00,53.4,53.4,53.32,53.38,8500.0,37.4348,37.4348,37.3787,37.4208,8500.0
2006-09-14 13:30:00,53.37,53.45,53.33,53.44,18100.0,37.4137,37.4698,37.3857,37.4628,18100.0
2006-09-14 14:00:00,53.44,53.44,53.31,53.39,14500.0,37.4628,37.4628,37.3717,37.4278,14500.0
2006-09-14 14:30:00,53.37,53.42,53.35,53.35,18600.0,37.4137,37.4488,37.3997,37.3997,18600.0
2006-09-14 15:00:00,53.36,53.39,53.3,53.39,18600.0,37.4067,37.4278,37.3647,37.4278,18600.0
2006-09-14 15:30:00,53.36,53.4,53.34,53.35,105500.0,37.4067,37.4348,37.3927,37.3997,105500.0
2006-09-15 09:30:00,53.46,53.62,53.41,53.5,38100.0,37.4768,37.589,37.4418,37.5049,38100.0
2006-09-15 10:00:00,53.49,53.56,53.43,53.49,55900.0,37.4979,37.5469,37.4558,37.4979,55900.0
2006-09-15 10:30:00,53.47,53.47,53.27,53.31,140300.0,37.4838,37.4838,37.3436,37.3717,140300.0
2006-09-15 11:00:00,53.3,53.3,53.15,53.18,34000.0,37.3647,37.3647,37.2595,37.2805,34000.0
2006-09-15 11:30:00,53.16,53.16,53.1,53.12,26500.0,37.2665,37.2665,37.2245,37.2385,26500.0
2006-09-15 12:00:00,53.12,53.12,53.01,53.06,31200.0,37.2385,37.2385,37.1614,37.1964,31200.0
2006-09-15 12:30:00,53.06,53.06,52.95,52.98,17400.0,37.1964,37.1964,37.1193,37.1403,17400.0
2006-09-15 13:00:00,52.99,53.05,52.93,52.93,52700.0,37.1474,37.1894,37.1053,37.1053,52700.0
2006-09-15 13:30:00,52.94,52.94,52.75,52.92,78100.0,37.1123,37.1123,36.9791,37.0983,78100.0
2006-09-15 14:00:00,52.9,52.99,52.9,52.95,27000.0,37.0843,37.1474,37.0843,37.1193,27000.0
2006-09-15 14:30:00,52.95,52.96,52.93,52.94,33300.0,37.1193,37.1263,37.1053,37.1123,33300.0
2006-09-15 15:00:00,52.94,53.2,52.94,53.14,49300.0,37.1123,37.2946,37.1123,37.2525,49300.0
2006-09-15 15:30:00,53.14,53.14,52.99,53.01,37300.0,37.2525,37.2525,37.1474,37.1614,37300.0
2006-09-18 09:30:00,53.07,53.19,52.78,53.13,31300.0,37.2034,37.2876,37.0001,37.2455,31300.0
2006-09-18 10:00:00,53.11,53.13,53.0,53.1,104200.0,37.2315,37.2455,37.1544,37.2245,104200.0
2006-09-18 10:30:00,53.1,53.23,53.09,53.17,15000.0,37.2245,37.3156,37.2175,37.2735,15000.0
2006-09-18 11:00:00,53.15,53.19,53.08,53.1,16100.0,37.2595,37.2876,37.2104,37.2245,16100.0
2006-09-18 11:30:00,53.11,53.18,53.1,53.18,9600.0,37.2315,37.2805,37.2245,37.2805,9600.0
2006-09-18 12:00:00,53.16,53.19,53.14,53.17,10800.0,37.2665,37.2876,37.2525,37.2735,10800.0
2006-09-18 12:30:00,53.16,53.21,53.16,53.18,11600.0,37.2665,37.3016,37.2665,37.2805,11600.0
2006-09-18 13:00:00,53.2,53.23,53.16,53.18,5900.0,37.2946,37.3156,37.2665,37.2805,5900.0
2006-09-18 13:30:00,53.17,53.17,53.02,53.13,35300.0,37.2735,37.2735,37.1684,37.2455,35300.0
2006-09-18 14:00:00,53.11,53.19,53.1,53.14,11700.0,37.2315,37.2876,37.2245,37.2525,11700.0
2006-09-18 14:30:00,53.15,53.19,53.08,53.16,10800.0,37.2595,37.2876,37.2104,37.2665,10800.0
2006-09-18 15:00:00,53.13,53.17,53.11,53.14,26200.0,37.2455,37.2735,37.2315,37.2525,26200.0
2006-09-18 15:30:00,53.14,53.19,53.1,53.1,54900.0,37.2525,37.2876,37.2245,37.2245,54900.0
2006-09-19 09:30:00,53.18,53.18,52.99,53.0,15800.0,37.2805,37.2805,37.1474,37.1544,15800.0
2006-09-19 10:00:00,53.01,53.19,53.01,53.15,21800.0,37.1614,37.2876,37.1614,37.2595,21800.0
2006-09-19 10:30:00,53.15,53.16,53.07,53.08,26100.0,37.2595,37.2665,37.2034,37.2104,26100.0
2006-09-19 11:00:00,53.1,53.13,53.04,53.11,20300.0,37.2245,37.2455,37.1824,37.2315,20300.0
2006-09-19 11:30:00,53.06,53.1,53.03,53.09,24600.0,37.1964,37.2245,37.1754,37.2175,24600.0
2006-09-19 12:00:00,53.05,53.1,52.99,52.99,31000.0,37.1894,37.2245,37.1474,37.1474,31000.0
2006-09-19 12:30:00,52.99,53.05,52.95,53.0,30800.0,37.1474,37.1894,37.1193,37.1544,30800.0
2006-09-19 13:00:00,53.0,53.02,52.92,52.98,27600.0,37.1544,37.1684,37.0983,37.1403,27600.0
2006-09-19 13:30:00,52.98,53.0,52.93,52.94,17700.0,37.1403,37.1544,37.1053,37.1123,17700.0
2006-09-19 14:00:00,52.94,53.05,52.93,53.01,20800.0,37.1123,37.1894,37.1053,37.1614,20800.0
2006-09-19 14:30:00,53.04,53.08,52.94,53.05,16200.0,37.1824,37.2104,37.1123,37.1894,16200.0
2006-09-19 15:00:00,53.05,53.28,53.0,53.27,28700.0,37.1894,37.3507,37.1544,37.3436,28700.0
2006-09-19 15:30:00,53.25,53.34,53.19,53.24,26100.0,37.3296,37.3927,37.2876,37.3226,26100.0
2006-09-20 09:30:00,53.31,53.53,53.31,53.53,20200.0,37.3717,37.5259,37.3717,37.5259,20200.0
2006-09-20 10:00:00,53.53,53.55,53.42,53.53,8700.0,37.5259,37.5399,37.4488,37.5259,8700.0
2006-09-20 10:30:00,53.6,53.61,53.51,53.57,11000.0,37.575,37.582,37.5119,37.5539,11000.0
2006-09-20 11:00:00,53.58,53.71,53.56,53.71,9900.0,37.561,37.6521,37.5469,37.6521,9900.0
2006-09-20 11:30:00,53.7,53.7,53.61,53.61,7600.0,37.6451,37.6451,37.582,37.582,7600.0
2006-09-20 12:00:00,53.61,53.62,53.52,53.59,12200.0,37.582,37.589,37.5189,37.568,12200.0
2006-09-20 12:30:00,53.58,53.6,53.55,53.56,6500.0,37.561,37.575,37.5399,37.5469,6500.0
2006-09-20 13:00:00,53.57,53.73,53.57,53.73,8200.0,37.5539,37.6661,37.5539,37.6661,8200.0
2006-09-20 13:30:00,53.73,53.73,53.51,53.53,28500.0,37.6661,37.6661,37.5119,37.5259,28500.0
2006-09-20 14:00:00,53.51,53.55,53.39,53.42,30300.0,37.5119,37.5399,37.4278,37.4488,30300.0
2006-09-20 14:30:00,53.41,53.49,53.24,53.32,34100.0,37.4418,37.4979,37.3226,37.3787,34100.0
2006-09-20 15:00:00,53.35,53.46,53.3,53.44,27000.0,37.3997,37.4768,37.3647,37.4628,27000.0
2006-09-20 15:30:00,53.45,53.52,53.4,53.4,25900.0,37.4698,37.5189,37.4348,37.4348,25900.0
2006-09-21 09:30:00,53.47,53.58,53.33,53.4,33000.0,37.4838,37.561,37.3857,37.4348,33000.0
2006-09-21 10:00:00,53.44,53.44,53.26,53.27,14400.0,37.4628,37.4628,37.3366,37.3436,14400.0
2006-09-21 10:30:00,53.25,53.32,53.25,53.3,18100.0,37.3296,37.3787,37.3296,37.3647,18100.0
2006-09-21 11:00:00,53.3,53.37,53.16,53.24,16700.0,37.3647,37.4137,37.2665,37.3226,16700.0
2006-09-21 11:30:00,53.27,53.38,53.26,53.3,11100.0,37.3436,37.4208,37.3366,37.3647,11100.0
2006-09-21 12:00:00,53.3,53.3,53.11,53.15,14000.0,37.3647,37.3647,37.2315,37.2595,14000.0
2006-09-21 12:30:00,53.14,53.17,52.96,53.03,24700.0,37.2525,37.2735,37.1263,37.1754,24700.0
2006-09-21 13:00:00,53.03,53.17,52.99,53.17,15600.0,37.1754,37.2735,37.1474,37.2735,15600.0
2006-09-21 13:30:00,53.13,53.22,53.13,53.15,9200.0,37.2455,37.3086,37.2455,37.2595,9200.0
2006-09-21 14:00:00,53.17,53.21,53.0,53.02,17800.0,37.2735,37.3016,37.1544,37.1684,17800.0
2006-09-21 14:30:00,53.0,53.03,52.85,52.85,15200.0,37.1544,37.1754,37.0492,37.0492,15200.0
2006-09-21 15:00:00,52.86,52.89,52.75,52.83,26800.0,37.0562,37.0773,36.9791,37.0352,26800.0
2006-09-21 15:30:00,52.84,52.86,52.73,52.73,53600.0,37.0422,37.0562,36.9651,36.9651,53600.0
2006-09-22 09:30:00,52.72,53.04,52.72,52.97,28700.0,36.9581,37.1824,36.9581,37.1333,28700.0
2006-09-22 10:00:00,52.96,52.99,52.72,52.8,21300.0,37.1263,37.1474,36.9581,37.0142,21300.0
2006-09-22 10:30:00,52.78,52.94,52.66,52.92,32500.0,37.0001,37.1123,36.916,37.0983,32500.0
2006-09-22 11:00:00,52.92,53.12,52.88,53.08,19500.0,37.0983,37.2385,37.0702,37.2104,19500.0
2006-09-22 11:30:00,53.06,53.15,52.95,53.04,23700.0,37.1964,37.2595,37.1193,37.1824,23700.0
2006-09-22 12:00:00,53.03,53.05,52.91,53.0,24500.0,37.1754,37.1894,37.0913,37.1544,24500.0
2006-09-22 12:30:00,53.01,53.05,52.96,53.05,8100.0,37.1614,37.1894,37.1263,37.1894,8100.0
2006-09-22 13:00:00,53.05,53.05,52.67,52.81,68200.0,37.1894,37.1894,36.923,37.0212,68200.0
2006-09-22 13:30:00,52.81,52.92,52.8,52.92,13300.0,37.0212,37.0983,37.0142,37.0983,13300.0
2006-09-22 14:00:00,52.92,52.96,52.91,52.95,10700.0,37.0983,37.1263,37.0913,37.1193,10700.0
2006-09-22 14:30:00,52.95,53.05,52.95,53.01,25100.0,37.1193,37.1894,37.1193,37.1614,25100.0
2006-09-22 15:00:00,53.01,53.14,52.99,53.14,19700.0,37.1614,37.2525,37.1474,37.2525,19700.0
2006-09-22 15:30:00,53.14,53.18,53.11,53.12,25200.0,37.2525,37.2805,37.2315,37.2385,25200.0
2006-09-25 09:30:00,53.17,53.48,53.05,53.05,51000.0,37.2735,37.4909,37.1894,37.1894,51000.0
2006-09-25 10:00:00,53.05,53.13,52.92,52.92,25100.0,37.1894,37.2455,37.0983,37.0983,25100.0
2006-09-25 10:30:00,52.91,52.91,52.67,52.83,51100.0,37.0913,37.0913,36.923,37.0352,51100.0
2006-09-25 11:00:00,52.82,52.84,52.76,52.76,27300.0,37.0282,37.0422,36.9861,36.9861,27300.0
2006-09-25 11:30:00,52.77,52.77,52.51,52.51,34200.0,36.9931,36.9931,36.8109,36.8109,34200.0
2006-09-25 12:00:00,52.51,52.62,52.4,52.55,30100.0,36.8109,36.888,36.7337,36.8389,30100.0
2006-09-25 12:30:00,52.55,52.81,52.55,52.8,22300.0,36.8389,37.0212,36.8389,37.0142,22300.0
2006-09-25 13:00:00,52.85,52.85,52.75,52.76,20800.0,37.0492,37.0492,36.9791,36.9861,20800.0
2006-09-25 13:30:00,52.79,52.79,52.66,52.76,19300.0,37.0071,37.0071,36.916,36.9861,19300.0
2006-09-25 14:00:00,52.77,52.9,52.77,52.86,34000.0,36.9931,37.0843,36.9931,37.0562,34000.0
2006-09-25 14:30:00,52.85,52.96,52.82,52.92,49300.0,37.0492,37.1263,37.0282,37.0983,49300.0
2006-09-25 15:00:00,52.92,53.0,52.82,52.82,36300.0,37.0983,37.1544,37.0282,37.0282,36300.0
2006-09-25 15:30:00,52.81,53.06,52.76,52.96,111000.0,37.0212,37.1964,36.9861,37.1263,111000.0
2006-09-26 09:30:00,52.87,52.99,52.77,52.9,49800.0,37.0632,37.1474,36.9931,37.0843,49800.0
2006-09-26 10:00:00,52.89,53.37,52.84,53.31,35900.0,37.0773,37.4137,37.0422,37.3717,35900.0
2006-09-26 10:30:00,53.28,53.34,53.12,53.31,67600.0,37.3507,37.3927,37.2385,37.3717,67600.0
2006-09-26 11:00:00,53.31,53.32,53.09,53.2,41500.0,37.3717,37.3787,37.2175,37.2946,41500.0
2006-09-26 11:30:00,53.23,53.24,53.11,53.11,27300.0,37.3156,37.3226,37.2315,37.2315,27300.0
2006-09-26 12:00:00,53.1,53.22,53.06,53.2,33100.0,37.2245,37.3086,37.1964,37.2946,33100.0
2006-09-26 12:30:00,53.22,53.22,53.14,53.19,15200.0,37.3086,37.3086,37.2525,37.2876,15200.0
2006-09-26 13:00:00,53.19,53.24,53.11,53.2,26200.0,37.2876,37.3226,37.2315,37.2946,26200.0
2006-09-26 13:30:00,53.21,53.32,53.21,53.29,44600.0,37.3016,37.3787,37.3016,37.3577,44600.0
2006-09-26 14:00:00,53.29,53.35,53.25,53.33,33900.0,37.3577,37.3997,37.3296,37.3857,33900.0
2006-09-26 14:30:00,53.33,53.59,53.33,53.58,35900.0,37.3857,37.568,37.3857,37.561,35900.0
2006-09-26 15:00:00,53.57,53.62,53.43,53.49,49300.0,37.5539,37.589,37.4558,37.4979,49300.0
2006-09-26 15:30:00,53.52,53.55,53.4,53.48,49600.0,37.5189,37.5399,37.4348,37.4909,49600.0
2006-09-27 09:30:00,53.46,53.6,53.46,53.59,10300.0,37.4768,37.575,37.4768,37.568,10300.0
2006-09-27 10:00:00,53.61,53.75,53.31,53.48,56100.0,37.582,37.6801,37.3717,37.4909,56100.0
2006-09-27 10:30:00,53.47,53.71,53.44,53.5,36000.0,37.4838,37.6521,37.4628,37.5049,36000.0
2006-09-27 11:00:00,53.49,53.69,53.4,53.61,29600.0,37.4979,37.6381,37.4348,37.582,29600.0
2006-09-27 11:30:00,53.62,53.73,53.51,53.6,32500.0,37.589,37.6661,37.5119,37.575,32500.0
2006-09-27 12:00:00,53.62,53.7,53.56,53.67,16500.0,37.589,37.6451,37.5469,37.6241,16500.0
2006-09-27 12:30:00,53.67,53.72,53.59,53.72,17400.0,37.6241,37.6591,37.568,37.6591,17400.0
2006-09-27 13:00:00,53.72,53.79,53.69,53.73,16500.0,37.6591,37.7082,37.6381,37.6661,16500.0
2006-09-27 13:30:00,53.73,53.74,53.65,53.7,10200.0,37.6661,37.6731,37.61,37.6451,10200.0
2006-09-27 14:00:00,53.71,53.72,53.6,53.7,18900.0,37.6521,37.6591,37.575,37.6451,18900.0
2006-09-27 14:30:00,53.7,53.7,53.57,53.6,31300.0,37.6451,37.6451,37.5539,37.575,31300.0
2006-09-27 15:00:00,53.6,53.65,53.55,53.57,72300.0,37.575,37.61,37.5399,37.5539,72300.0
2006-09-27 15:30:00,53.57,53.8,53.54,53.8,89400.0,37.5539,37.7152,37.5329,37.7152,89400.0
2006-09-28 09:30:00,53.82,54.1,53.47,53.5,31200.0,37.7292,37.9255,37.4838,37.5049,31200.0
2006-09-28 10:00:00,53.5,53.62,53.44,53.48,60800.0,37.5049,37.589,37.4628,37.4909,60800.0
2006-09-28 10:30:00,53.48,53.5,53.41,53.41,32600.0,37.4909,37.5049,37.4418,37.4418,32600.0
2006-09-28 11:00:00,53.4,53.46,53.37,53.42,14200.0,37.4348,37.4768,37.4137,37.4488,14200.0
2006-09-28 11:30:00,53.4,53.42,53.35,53.41,11500.0,37.4348,37.4488,37.3997,37.4418,11500.0
2006-09-28 12:00:00,53.41,53.41,53.33,53.36,10700.0,37.4418,37.4418,37.3857,37.4067,10700.0
2006-09-28 12:30:00,53.35,53.37,53.25,53.29,24800.0,37.3997,37.4137,37.3296,37.3577,24800.0
2006-09-28 13:00:00,53.26,53.37,53.25,53.25,15300.0,37.3366,37.4137,37.3296,37.3296,15300.0
2006-09-28 13:30:00,53.25,53.33,53.23,53.33,20900.0,37.3296,37.3857,37.3156,37.3857,20900.0
2006-09-28 14:00:00,53.33,53.43,53.29,53.43,17700.0,37.3857,37.4558,37.3577,37.4558,17700.0
2006-09-28 14:30:00,53.43,53.47,53.42,53.45,41500.0,37.4558,37.4838,37.4488,37.4698,41500.0
2006-09-28 15:00:00,53.44,53.45,53.38,53.42,22300.0,37.4628,37.4698,37.4208,37.4488,22300.0
2006-09-28 15:30:00,53.43,53.46,53.32,53.35,58000.0,37.4558,37.4768,37.3787,37.3997,58000.0
2006-09-29 09:30:00,53.4,53.7,53.4,53.61,34000.0,37.4348,37.6451,37.4348,37.582,34000.0
2006-09-29 10:00:00,53.58,53.71,53.42,53.6,18900.0,37.561,37.6521,37.4488,37.575,18900.0
2006-09-29 10:30:00,53.58,53.68,53.49,53.5,18700.0,37.561,37.6311,37.4979,37.5049,18700.0
2006-09-29 11:00:00,53.49,53.53,53.46,53.53,11500.0,37.4979,37.5259,37.4768,37.5259,11500.0
2006-09-29 11:30:00,53.53,53.65,53.49,53.63,15200.0,37.5259,37.61,37.4979,37.596,15200.0
2006-09-29 12:00:00,53.65,53.65,53.54,53.54,29200.0,37.61,37.61,37.5329,37.5329,29200.0
2006-09-29 12:30:00,53.54,53.54,53.37,53.4,46300.0,37.5329,37.5329,37.4137,37.4348,46300.0
2006-09-29 13:00:00,53.4,53.42,53.27,53.35,28700.0,37.4348,37.4488,37.3436,37.3997,28700.0
2006-09-29 13:30:00,53.35,53.49,53.35,53.49,16300.0,37.3997,37.4979,37.3997,37.4979,16300.0
2006-09-29 14:00:00,53.47,53.56,53.47,53.56,16500.0,37.4838,37.5469,37.4838,37.5469,16500.0
2006-09-29 14:30:00,53.53,53.58,53.5,53.57,23700.0,37.5259,37.561,37.5049,37.5539,23700.0
2006-09-29 15:00:00,53.55,53.67,53.55,53.67,25500.0,37.5399,37.6241,37.5399,37.6241,25500.0
2006-09-29 15:30:00,53.67,53.68,53.36,53.38,76200.0,37.6241,37.6311,37.4067,37.4208,76200.0
2006-10-02 09:30:00,53.5,53.53,53.23,53.27,28000.0,37.5049,37.5259,37.3156,37.3436,28000.0
2006-10-02 10:00:00,53.26,53.33,53.0,53.05,38900.0,37.3366,37.3857,37.1544,37.1894,38900.0
2006-10-02 10:30:00,53.05,53.07,52.82,52.94,25700.0,37.1894,37.2034,37.0282,37.1123,25700.0
2006-10-02 11:00:00,52.94,53.07,52.94,53.04,19100.0,37.1123,37.2034,37.1123,37.1824,19100.0
2006-10-02 11:30:00,53.06,53.16,53.01,53.07,23000.0,37.1964,37.2665,37.1614,37.2034,23000.0
2006-10-02 12:00:00,53.09,53.1,52.83,52.87,35600.0,37.2175,37.2245,37.0352,37.0632,35600.0
2006-10-02 12:30:00,52.87,52.94,52.8,52.89,17200.0,37.0632,37.1123,37.0142,37.0773,17200.0
2006-10-02 13:00:00,52.93,53.01,52.9,52.98,5800.0,37.1053,37.1614,37.0843,37.1403,5800.0
2006-10-02 13:30:00,53.01,53.03,52.96,52.98,12400.0,37.1614,37.1754,37.1263,37.1403,12400.0
2006-10-02 14:00:00,52.99,53.08,52.99,53.08,9100.0,37.1474,37.2104,37.1474,37.2104,9100.0
2006-10-02 14:30:00,53.08,53.11,53.03,53.04,11700.0,37.2104,37.2315,37.1754,37.1824,11700.0
2006-10-02 15:00:00,53.07,53.14,53.05,53.12,16600.0,37.2034,37.2525,37.1894,37.2385,16600.0
2006-10-02 15:30:00,53.12,53.19,53.09,53.09,44500.0,37.2385,37.2876,37.2175,37.2175,44500.0
2006-10-03 09:30:00,53.1,53.35,53.1,53.29,39400.0,37.2245,37.3997,37.2245,37.3577,39400.0
2006-10-03 10:00:00,53.28,53.28,53.1,53.18,77600.0,37.3507,37.3507,37.2245,37.2805,77600.0
2006-10-03 10:30:00,53.19,53.25,53.17,53.24,38600.0,37.2876,37.3296,37.2735,37.3226,38600.0
2006-10-03 11:00:00,53.22,53.5,53.22,53.5,55700.0,37.3086,37.5049,37.3086,37.5049,55700.0
2006-10-03 11:30:00,53.5,53.58,53.5,53.58,15300.0,37.5049,37.561,37.5049,37.561,15300.0
2006-10-03 12:00:00,53.57,53.76,53.57,53.61,20200.0,37.5539,37.6871,37.5539,37.582,20200.0
2006-10-03 12:30:00,53.66,53.79,53.62,53.77,11200.0,37.617,37.7082,37.589,37.6942,11200.0
2006-10-03 13:00:00,53.79,53.87,53.75,53.8,12800.0,37.7082,37.7643,37.6801,37.7152,12800.0
2006-10-03 13:30:00,53.79,53.81,53.75,53.78,15000.0,37.7082,37.7222,37.6801,37.7012,15000.0
2006-10-03 14:00:00,53.79,53.9,53.77,53.77,15200.0,37.7082,37.7853,37.6942,37.6942,15200.0
2006-10-03 14:30:00,53.79,53.9,53.77,53.89,16100.0,37.7082,37.7853,37.6942,37.7783,16100.0
2006-10-03 15:00:00,53.89,53.92,53.85,53.87,34700.0,37.7783,37.7993,37.7502,37.7643,34700.0
2006-10-03 15:30:00,53.87,53.9,53.85,53.89,58800.0,37.7643,37.7853,37.7502,37.7783,58800.0
2006-10-04 09:30:00,53.86,54.6,53.86,54.4,50500.0,37.7572,38.276,37.7572,38.1358,50500.0
2006-10-04 10:00:00,54.4,54.55,54.34,54.4,50100.0,38.1358,38.241,38.0937,38.1358,50100.0
2006-10-04 10:30:00,54.37,54.5,54.35,54.5,73000.0,38.1148,38.2059,38.1007,38.2059,73000.0
2006-10-04 11:00:00,54.5,54.76,54.5,54.73,26000.0,38.2059,38.3882,38.2059,38.3671,26000.0
2006-10-04 11:30:00,54.73,55.01,54.71,54.94,126800.0,38.3671,38.5634,38.3531,38.5144,126800.0
2006-10-04 12:00:00,54.97,55.16,54.93,55.01,77500.0,38.5354,38.6686,38.5073,38.5634,77500.0
2006-10-04 12:30:00,54.98,55.3,54.97,55.3,36100.0,38.5424,38.7667,38.5354,38.7667,36100.0
2006-10-04 13:00:00,55.32,55.51,55.13,55.23,161900.0,38.7807,38.9139,38.6475,38.7177,161900.0
2006-10-04 13:30:00,55.22,55.3,55.18,55.21,55700.0,38.7106,38.7667,38.6826,38.7036,55700.0
2006-10-04 14:00:00,55.22,55.3,55.15,55.17,37500.0,38.7106,38.7667,38.6616,38.6756,37500.0
2006-10-04 14:30:00,55.18,55.23,55.18,55.22,31800.0,38.6826,38.7177,38.6826,38.7106,31800.0
2006-10-04 15:00:00,55.22,55.24,55.15,55.15,34100.0,38.7106,38.7247,38.6616,38.6616,34100.0
2006-10-04 15:30:00,55.15,55.23,55.06,55.22,85300.0,38.6616,38.7177,38.5985,38.7106,85300.0
2006-10-05 09:30:00,54.95,54.96,53.96,53.96,117000.0,38.5214,38.5284,37.8273,37.8273,117000.0
2006-10-05 10:00:00,53.96,54.07,53.8,54.05,46100.0,37.8273,37.9045,37.7152,37.8904,46100.0
2006-10-05 10:30:00,54.05,54.07,53.99,54.05,55200.0,37.8904,37.9045,37.8484,37.8904,55200.0
2006-10-05 11:00:00,54.07,54.1,53.94,54.05,76300.0,37.9045,37.9255,37.8133,37.8904,76300.0
2006-10-05 11:30:00,54.05,54.11,53.95,53.99,53400.0,37.8904,37.9325,37.8203,37.8484,53400.0
2006-10-05 12:00:00,53.99,54.16,53.99,54.16,45500.0,37.8484,37.9676,37.8484,37.9676,45500.0
2006-10-05 12:30:00,54.13,54.14,54.04,54.07,24100.0,37.9465,37.9535,37.8834,37.9045,24100.0
2006-10-05 13:00:00,54.07,54.16,54.05,54.16,38100.0,37.9045,37.9676,37.8904,37.9676,38100.0
2006-10-05 13:30:00,54.13,54.22,54.13,54.15,30500.0,37.9465,38.0096,37.9465,37.9605,30500.0
2006-10-05 14:00:00,54.15,54.23,54.14,54.23,34800.0,37.9605,38.0166,37.9535,38.0166,34800.0
2006-10-05 14:30:00,54.22,54.36,54.22,54.34,24800.0,38.0096,38.1078,38.0096,38.0937,24800.0
2006-10-05 15:00:00,54.34,54.37,54.27,54.36,30000.0,38.0937,38.1148,38.0447,38.1078,30000.0
2006-10-05 15:30:00,54.35,54.44,54.29,54.34,76100.0,38.1007,38.1638,38.0587,38.0937,76100.0
2006-10-06 09:30:00,54.33,54.35,54.16,54.2,44100.0,38.0867,38.1007,37.9676,37.9956,44100.0
2006-10-06 10:00:00,54.2,54.27,54.16,54.17,28900.0,37.9956,38.0447,37.9676,37.9746,28900.0
2006-10-06 10:30:00,54.16,54.27,54.13,54.26,25100.0,37.9676,38.0447,37.9465,38.0377,25100.0
2006-10-06 11:00:00,54.26,54.32,54.15,54.25,62100.0,38.0377,38.0797,37.9605,38.0306,62100.0
2006-10-06 11:30:00,54.27,54.37,54.21,54.36,26400.0,38.0447,38.1148,38.0026,38.1078,26400.0
2006-10-06 12:00:00,54.37,54.39,54.16,54.18,54600.0,38.1148,38.1288,37.9676,37.9816,54600.0
2006-10-06 12:30:00,54.17,54.34,54.17,54.31,17900.0,37.9746,38.0937,37.9746,38.0727,17900.0
2006-10-06 13:00:00,54.33,54.41,54.31,54.31,10500.0,38.0867,38.1428,38.0727,38.0727,10500.0
2006-10-06 13:30:00,54.35,54.39,54.25,54.28,19600.0,38.1007,38.1288,38.0306,38.0517,19600.0
2006-10-06 14:00:00,54.26,54.27,54.17,54.17,23300.0,38.0377,38.0447,37.9746,37.9746,23300.0
2006-10-06 14:30:00,54.18,54.26,54.17,54.23,26500.0,37.9816,38.0377,37.9746,38.0166,26500.0
2006-10-06 15:00:00,54.21,54.22,54.13,54.18,39300.0,38.0026,38.0096,37.9465,37.9816,39300.0
2006-10-06 15:30:00,54.18,54.25,54.08,54.18,73300.0,37.9816,38.0306,37.9115,37.9816,73300.0
2006-10-09 09:30:00,54.18,54.38,54.18,54.24,31300.0,37.9816,38.1218,37.9816,38.0236,31300.0
2006-10-09 10:00:00,54.24,54.35,54.21,54.34,25400.0,38.0236,38.1007,38.0026,38.0937,25400.0
2006-10-09 10:30:00,54.34,54.39,54.23,54.27,18300.0,38.0937,38.1288,38.0166,38.0447,18300.0
2006-10-09 11:00:00,54.26,54.26,54.09,54.14,57200.0,38.0377,38.0377,37.9185,37.9535,57200.0
2006-10-09 11:30:00,54.12,54.27,54.11,54.2,41800.0,37.9395,38.0447,37.9325,37.9956,41800.0
2006-10-09 12:00:00,54.2,54.21,54.14,54.17,28700.0,37.9956,38.0026,37.9535,37.9746,28700.0
2006-10-09 12:30:00,54.16,54.23,54.16,54.21,9600.0,37.9676,38.0166,37.9676,38.0026,9600.0
2006-10-09 13:00:00,54.21,54.41,54.2,54.38,28000.0,38.0026,38.1428,37.9956,38.1218,28000.0
2006-10-09 13:30:00,54.38,54.38,54.32,54.34,20500.0,38.1218,38.1218,38.0797,38.0937,20500.0
2006-10-09 14:00:00,54.34,54.44,54.28,54.35,41100.0,38.0937,38.1638,38.0517,38.1007,41100.0
2006-10-09 14:30:00,54.35,54.39,54.26,54.31,26500.0,38.1007,38.1288,38.0377,38.0727,26500.0
2006-10-09 15:00:00,54.3,54.31,54.18,54.18,61700.0,38.0657,38.0727,37.9816,37.9816,61700.0
2006-10-09 15:30:00,54.19,54.29,54.17,54.24,48100.0,37.9886,38.0587,37.9746,38.0236,48100.0
2006-10-10 09:30:00,54.4,54.4,53.99,54.05,64000.0,38.1358,38.1358,37.8484,37.8904,64000.0
2006-10-10 10:00:00,54.06,54.1,54.0,54.02,23600.0,37.8975,37.9255,37.8554,37.8694,23600.0
2006-10-10 10:30:00,54.03,54.13,54.02,54.09,43900.0,37.8764,37.9465,37.8694,37.9185,43900.0
2006-10-10 11:00:00,54.09,54.19,54.06,54.17,54200.0,37.9185,37.9886,37.8975,37.9746,54200.0
2006-10-10 11:30:00,54.16,54.18,54.07,54.14,23100.0,37.9676,37.9816,37.9045,37.9535,23100.0
2006-10-10 12:00:00,54.13,54.17,54.07,54.13,18500.0,37.9465,37.9746,37.9045,37.9465,18500.0
2006-10-10 12:30:00,54.13,54.21,54.12,54.21,11600.0,37.9465,38.0026,37.9395,38.0026,11600.0
2006-10-10 13:00:00,54.21,54.21,54.14,54.14,19600.0,38.0026,38.0026,37.9535,37.9535,19600.0
2006-10-10 13:30:00,54.16,54.19,54.15,54.15,15400.0,37.9676,37.9886,37.9605,37.9605,15400.0
2006-10-10 14:00:00,54.16,54.18,54.05,54.13,24200.0,37.9676,37.9816,37.8904,37.9465,24200.0
2006-10-10 14:30:00,54.13,54.23,54.09,54.15,22000.0,37.9465,38.0166,37.9185,37.9605,22000.0
2006-10-10 15:00:00,54.13,54.26,54.12,54.23,32400.0,37.9465,38.0377,37.9395,38.0166,32400.0
2006-10-10 15:30:00,54.23,54.4,54.22,54.3,113100.0,38.0166,38.1358,38.0096,38.0657,113100.0
2006-10-11 09:30:00,54.23,54.23,53.9,53.99,70200.0,38.0166,38.0166,37.7853,37.8484,70200.0
2006-10-11 10:00:00,54.0,54.09,53.96,54.02,56200.0,37.8554,37.9185,37.8273,37.8694,56200.0
2006-10-11 10:30:00,54.02,54.1,53.98,54.1,13200.0,37.8694,37.9255,37.8414,37.9255,13200.0
2006-10-11 11:00:00,54.09,54.15,54.05,54.15,16200.0,37.9185,37.9605,37.8904,37.9605,16200.0
2006-10-11 11:30:00,54.14,54.21,54.01,54.13,123200.0,37.9535,38.0026,37.8624,37.9465,123200.0
2006-10-11 12:00:00,54.13,54.21,54.08,54.11,22900.0,37.9465,38.0026,37.9115,37.9325,22900.0
2006-10-11 12:30:00,54.13,54.24,54.1,54.21,12400.0,37.9465,38.0236,37.9255,38.0026,12400.0
2006-10-11 13:00:00,54.21,54.25,54.13,54.22,48300.0,38.0026,38.0306,37.9465,38.0096,48300.0
2006-10-11 13:30:00,54.22,54.25,54.19,54.25,29900.0,38.0096,38.0306,37.9886,38.0306,29900.0
2006-10-11 14:00:00,54.23,54.24,54.17,54.22,20800.0,38.0166,38.0236,37.9746,38.0096,20800.0
2006-10-11 14:30:00,54.24,54.24,54.13,54.22,19100.0,38.0236,38.0236,37.9465,38.0096,19100.0
2006-10-11 15:00:00,54.23,54.3,54.19,54.25,60000.0,38.0166,38.0657,37.9886,38.0306,60000.0
2006-10-11 15:30:00,54.25,54.25,54.19,54.25,39800.0,38.0306,38.0306,37.9886,38.0306,39800.0
2006-10-12 09:30:00,54.3,54.31,54.17,54.21,61200.0,38.0657,38.0727,37.9746,38.0026,61200.0
2006-10-12 10:00:00,54.2,54.25,54.1,54.21,70600.0,37.9956,38.0306,37.9255,38.0026,70600.0
2006-10-12 10:30:00,54.19,54.24,54.15,54.21,13100.0,37.9886,38.0236,37.9605,38.0026,13100.0
2006-10-12 11:00:00,54.22,54.42,54.18,54.4,40900.0,38.0096,38.1498,37.9816,38.1358,40900.0
2006-10-12 11:30:00,54.4,54.43,54.27,54.3,48000.0,38.1358,38.1568,38.0447,38.0657,48000.0
2006-10-12 12:00:00,54.32,54.39,54.29,54.36,12300.0,38.0797,38.1288,38.0587,38.1078,12300.0
2006-10-12 12:30:00,54.36,54.38,54.33,54.35,16800.0,38.1078,38.1218,38.0867,38.1007,16800.0
2006-10-12 13:00:00,54.35,54.37,54.31,54.33,16400.0,38.1007,38.1148,38.0727,38.0867,16400.0
2006-10-12 13:30:00,54.31,54.34,54.27,54.32,20000.0,38.0727,38.0937,38.0447,38.0797,20000.0
2006-10-12 14:00:00,54.32,54.38,54.32,54.33,15500.0,38.0797,38.1218,38.0797,38.0867,15500.0
2006-10-12 14:30:00,54.35,54.36,54.3,54.32,23800.0,38.1007,38.1078,38.0657,38.0797,23800.0
2006-10-12 15:00:00,54.33,54.42,54.28,54.29,43100.0,38.0867,38.1498,38.0517,38.0587,43100.0
2006-10-12 15:30:00,54.3,54.42,54.27,54.38,44500.0,38.0657,38.1498,38.0447,38.1218,44500.0
2006-10-13 09:30:00,54.3,54.67,54.3,54.51,24000.0,38.0657,38.3251,38.0657,38.2129,24000.0
2006-10-13 10:00:00,54.51,54.59,54.39,54.55,26000.0,38.2129,38.269,38.1288,38.241,26000.0
2006-10-13 10:30:00,54.56,54.58,54.42,54.44,45300.0,38.248,38.262,38.1498,38.1638,45300.0
2006-10-13 11:00:00,54.47,54.47,54.12,54.41,30400.0,38.1849,38.1849,37.9395,38.1428,30400.0
2006-10-13 11:30:00,54.42,54.52,54.32,54.32,17600.0,38.1498,38.2199,38.0797,38.0797,17600.0
2006-10-13 12:00:00,54.36,54.42,54.35,54.4,15400.0,38.1078,38.1498,38.1007,38.1358,15400.0
2006-10-13 12:30:00,54.4,54.41,54.3,54.3,27900.0,38.1358,38.1428,38.0657,38.0657,27900.0
2006-10-13 13:00:00,54.15,54.3,54.15,54.27,36300.0,37.9605,38.0657,37.9605,38.0447,36300.0
2006-10-13 13:30:00,54.29,54.3,54.28,54.3,19000.0,38.0587,38.0657,38.0517,38.0657,19000.0
2006-10-13 14:00:00,54.31,54.39,54.31,54.36,33200.0,38.0727,38.1288,38.0727,38.1078,33200.0
2006-10-13 14:30:00,54.36,54.36,54.29,54.31,24700.0,38.1078,38.1078,38.0587,38.0727,24700.0
2006-10-13 15:00:00,54.33,54.37,54.31,54.37,19000.0,38.0867,38.1148,38.0727,38.1148,19000.0
2006-10-13 15:30:00,54.34,54.38,54.26,54.32,33000.0,38.0937,38.1218,38.0377,38.0797,33000.0
2006-10-16 09:30:00,54.47,54.47,54.16,54.22,51500.0,38.1849,38.1849,37.9676,38.0096,51500.0
2006-10-16 10:00:00,54.21,54.23,54.18,54.18,24900.0,38.0026,38.0166,37.9816,37.9816,24900.0
2006-10-16 10:30:00,54.17,54.19,54.1,54.1,29600.0,37.9746,37.9886,37.9255,37.9255,29600.0
2006-10-16 11:00:00,54.11,54.15,54.1,54.14,31800.0,37.9325,37.9605,37.9255,37.9535,31800.0
2006-10-16 11:30:00,54.14,54.14,54.04,54.07,26500.0,37.9535,37.9535,37.8834,37.9045,26500.0
2006-10-16 12:00:00,54.08,54.1,53.95,53.97,25700.0,37.9115,37.9255,37.8203,37.8344,25700.0
2006-10-16 12:30:00,53.96,54.01,53.92,53.93,23900.0,37.8273,37.8624,37.7993,37.8063,23900.0
2006-10-16 13:00:00,53.94,54.0,53.9,53.98,24300.0,37.8133,37.8554,37.7853,37.8414,24300.0
2006-10-16 13:30:00,53.96,53.97,53.91,53.93,49400.0,37.8273,37.8344,37.7923,37.8063,49400.0
2006-10-16 14:00:00,53.93,54.0,53.92,54.0,37400.0,37.8063,37.8554,37.7993,37.8554,37400.0
2006-10-16 14:30:00,54.0,54.02,53.95,54.0,57900.0,37.8554,37.8694,37.8203,37.8554,57900.0
2006-10-16 15:00:00,54.02,54.03,53.98,54.02,67800.0,37.8694,37.8764,37.8414,37.8694,67800.0
2006-10-16 15:30:00,54.01,54.17,54.0,54.14,87500.0,37.8624,37.9746,37.8554,37.9535,87500.0
2006-10-17 09:30:00,54.14,54.14,53.85,53.89,26100.0,37.9535,37.9535,37.7502,37.7783,26100.0
2006-10-17 10:00:00,53.85,53.99,53.85,53.94,39700.0,37.7502,37.8484,37.7502,37.8133,39700.0
2006-10-17 10:30:00,53.95,53.99,53.84,53.84,85900.0,37.8203,37.8484,37.7432,37.7432,85900.0
2006-10-17 11:00:00,53.87,53.88,53.71,53.71,23500.0,37.7643,37.7713,37.6521,37.6521,23500.0
2006-10-17 11:30:00,53.73,53.74,53.7,53.7,18200.0,37.6661,37.6731,37.6451,37.6451,18200.0
2006-10-17 12:00:00,53.7,53.8,53.59,53.79,28300.0,37.6451,37.7152,37.568,37.7082,28300.0
2006-10-17 12:30:00,53.79,53.85,53.69,53.76,19500.0,37.7082,37.7502,37.6381,37.6871,19500.0
2006-10-17 13:00:00,53.78,53.83,53.76,53.77,26900.0,37.7012,37.7362,37.6871,37.6942,26900.0
2006-10-17 13:30:00,53.75,53.84,53.75,53.77,63500.0,37.6801,37.7432,37.6801,37.6942,63500.0
2006-10-17 14:00:00,53.78,53.86,53.75,53.78,27500.0,37.7012,37.7572,37.6801,37.7012,27500.0
2006-10-17 14:30:00,53.78,53.83,53.76,53.83,26500.0,37.7012,37.7362,37.6871,37.7362,26500.0
2006-10-17 15:00:00,53.83,53.94,53.8,53.94,28900.0,37.7362,37.8133,37.7152,37.8133,28900.0
2006-10-17 15:30:00,53.93,53.95,53.79,53.86,41900.0,37.8063,37.8203,37.7082,37.7572,41900.0
2006-10-18 09:30:00,54.0,54.42,54.0,54.28,21000.0,37.8554,38.1498,37.8554,38.0517,21000.0
2006-10-18 10:00:00,54.27,54.46,54.12,54.25,40000.0,38.0447,38.1779,37.9395,38.0306,40000.0
2006-10-18 10:30:00,54.27,54.28,54.01,54.04,32700.0,38.0447,38.0517,37.8624,37.8834,32700.0
2006-10-18 11:00:00,54.07,54.12,53.89,53.93,43900.0,37.9045,37.9395,37.7783,37.8063,43900.0
2006-10-18 11:30:00,53.94,54.05,53.93,53.99,25400.0,37.8133,37.8904,37.8063,37.8484,25400.0
2006-10-18 12:00:00,53.98,54.01,53.89,53.92,24900.0,37.8414,37.8624,37.7783,37.7993,24900.0
2006-10-18 12:30:00,53.93,53.94,53.9,53.9,12700.0,37.8063,37.8133,37.7853,37.7853,12700.0
2006-10-18 13:00:00,53.9,53.9,53.73,53.74,21100.0,37.7853,37.7853,37.6661,37.6731,21100.0
2006-10-18 13:30:00,53.71,53.85,53.7,53.83,22300.0,37.6521,37.7502,37.6451,37.7362,22300.0
2006-10-18 14:00:00,53.83,53.83,53.76,53.78,39800.0,37.7362,37.7362,37.6871,37.7012,39800.0
2006-10-18 14:30:00,53.78,53.85,53.76,53.85,26800.0,37.7012,37.7502,37.6871,37.7502,26800.0
2006-10-18 15:00:00,53.85,53.9,53.78,53.88,41300.0,37.7502,37.7853,37.7012,37.7713,41300.0
2006-10-18 15:30:00,53.88,53.96,53.87,53.93,42900.0,37.7713,37.8273,37.7643,37.8063,42900.0
2006-10-19 09:30:00,53.77,53.9,53.73,53.75,17300.0,37.6942,37.7853,37.6661,37.6801,17300.0
2006-10-19 10:00:00,53.77,53.82,53.73,53.76,25000.0,37.6942,37.7292,37.6661,37.6871,25000.0
2006-10-19 10:30:00,53.81,53.81,53.57,53.64,32500.0,37.7222,37.7222,37.5539,37.603,32500.0
2006-10-19 11:00:00,53.62,53.62,53.55,53.62,17100.0,37.589,37.589,37.5399,37.589,17100.0
2006-10-19 11:30:00,53.61,53.66,53.52,53.56,28100.0,37.582,37.617,37.5189,37.5469,28100.0
2006-10-19 12:00:00,53.55,53.63,53.5,53.61,21500.0,37.5399,37.596,37.5049,37.582,21500.0
2006-10-19 12:30:00,53.61,53.61,53.51,53.53,18800.0,37.582,37.582,37.5119,37.5259,18800.0
2006-10-19 13:00:00,53.53,53.55,53.53,53.55,19000.0,37.5259,37.5399,37.5259,37.5399,19000.0
2006-10-19 13:30:00,53.55,53.55,53.5,53.5,22700.0,37.5399,37.5399,37.5049,37.5049,22700.0
2006-10-19 14:00:00,53.51,53.67,53.51,53.65,13400.0,37.5119,37.6241,37.5119,37.61,13400.0
2006-10-19 14:30:00,53.65,53.66,53.56,53.59,18300.0,37.61,37.617,37.5469,37.568,18300.0
2006-10-19 15:00:00,53.59,53.61,53.51,53.54,30300.0,37.568,37.582,37.5119,37.5329,30300.0
2006-10-19 15:30:00,53.53,53.63,53.5,53.53,33400.0,37.5259,37.596,37.5049,37.5259,33400.0
2006-10-20 09:30:00,53.45,53.9,53.43,53.52,59100.0,37.4698,37.7853,37.4558,37.5189,59100.0
2006-10-20 10:00:00,53.55,53.62,53.45,53.62,59000.0,37.5399,37.589,37.4698,37.589,59000.0
2006-10-20 10:30:00,53.6,53.77,53.6,53.7,31500.0,37.575,37.6942,37.575,37.6451,31500.0
2006-10-20 11:00:00,53.69,53.69,53.58,53.6,10100.0,37.6381,37.6381,37.561,37.575,10100.0
2006-10-20 11:30:00,53.6,53.73,53.58,53.72,20100.0,37.575,37.6661,37.561,37.6591,20100.0
2006-10-20 12:00:00,53.72,53.8,53.65,53.69,108000.0,37.6591,37.7152,37.61,37.6381,108000.0
2006-10-20 12:30:00,53.66,53.78,53.61,53.74,21300.0,37.617,37.7012,37.582,37.6731,21300.0
2006-10-20 13:00:00,53.73,53.76,53.69,53.69,11800.0,37.6661,37.6871,37.6381,37.6381,11800.0
2006-10-20 13:30:00,53.7,53.72,53.69,53.7,10900.0,37.6451,37.6591,37.6381,37.6451,10900.0
2006-10-20 14:00:00,53.68,53.7,53.66,53.69,10300.0,37.6311,37.6451,37.617,37.6381,10300.0
2006-10-20 14:30:00,53.68,53.7,53.66,53.69,15700.0,37.6311,37.6451,37.617,37.6381,15700.0
2006-10-20 15:00:00,53.7,53.7,53.67,53.69,12700.0,37.6451,37.6451,37.6241,37.6381,12700.0
2006-10-20 15:30:00,53.69,53.69,53.56,53.59,31700.0,37.6381,37.6381,37.5469,37.568,31700.0
2006-10-23 09:30:00,53.65,53.99,53.65,53.92,53500.0,37.61,37.8484,37.61,37.7993,53500.0
2006-10-23 10:00:00,53.94,54.0,53.75,53.98,90600.0,37.8133,37.8554,37.6801,37.8414,90600.0
2006-10-23 10:30:00,53.99,54.0,53.85,54.0,20800.0,37.8484,37.8554,37.7502,37.8554,20800.0
2006-10-23 11:00:00,54.02,54.02,53.93,53.94,11400.0,37.8694,37.8694,37.8063,37.8133,11400.0
2006-10-23 11:30:00,53.92,53.95,53.87,53.89,25700.0,37.7993,37.8203,37.7643,37.7783,25700.0
2006-10-23 12:00:00,53.88,53.91,53.87,53.88,13500.0,37.7713,37.7923,37.7643,37.7713,13500.0
2006-10-23 12:30:00,53.88,53.91,53.85,53.91,13700.0,37.7713,37.7923,37.7502,37.7923,13700.0
2006-10-23 13:00:00,53.91,53.91,53.86,53.88,13200.0,37.7923,37.7923,37.7572,37.7713,13200.0
2006-10-23 13:30:00,53.88,53.89,53.81,53.87,22300.0,37.7713,37.7783,37.7222,37.7643,22300.0
2006-10-23 14:00:00,53.86,53.87,53.83,53.86,47200.0,37.7572,37.7643,37.7362,37.7572,47200.0
2006-10-23 14:30:00,53.84,53.88,53.84,53.85,23700.0,37.7432,37.7713,37.7432,37.7502,23700.0
2006-10-23 15:00:00,53.85,53.85,53.77,53.77,32100.0,37.7502,37.7502,37.6942,37.6942,32100.0
2006-10-23 15:30:00,53.77,53.82,53.6,53.74,80400.0,37.6942,37.7292,37.575,37.6731,80400.0
2006-10-24 09:30:00,53.6,53.86,53.4,53.77,41300.0,37.575,37.7572,37.4348,37.6942,41300.0
2006-10-24 10:00:00,53.76,53.84,53.68,53.78,23800.0,37.6871,37.7432,37.6311,37.7012,23800.0
2006-10-24 10:30:00,53.79,53.79,53.61,53.66,48000.0,37.7082,37.7082,37.582,37.617,48000.0
2006-10-24 11:00:00,53.66,53.66,53.55,53.6,80100.0,37.617,37.617,37.5399,37.575,80100.0
2006-10-24 11:30:00,53.61,53.63,53.54,53.56,50800.0,37.582,37.596,37.5329,37.5469,50800.0
2006-10-24 12:00:00,53.56,53.64,53.42,53.48,68900.0,37.5469,37.603,37.4488,37.4909,68900.0
2006-10-24 12:30:00,53.5,53.52,53.46,53.48,26000.0,37.5049,37.5189,37.4768,37.4909,26000.0
2006-10-24 13:00:00,53.48,53.49,53.22,53.36,53600.0,37.4909,37.4979,37.3086,37.4067,53600.0
2006-10-24 13:30:00,53.32,53.4,53.31,53.31,37100.0,37.3787,37.4348,37.3717,37.3717,37100.0
2006-10-24 14:00:00,53.29,53.39,53.29,53.38,21800.0,37.3577,37.4278,37.3577,37.4208,21800.0
2006-10-24 14:30:00,53.38,53.47,53.36,53.47,16500.0,37.4208,37.4838,37.4067,37.4838,16500.0
2006-10-24 15:00:00,53.47,53.53,53.44,53.44,24000.0,37.4838,37.5259,37.4628,37.4628,24000.0
2006-10-24 15:30:00,53.43,53.44,53.31,53.42,59000.0,37.4558,37.4628,37.3717,37.4488,59000.0
2006-10-25 09:30:00,53.3,53.65,53.3,53.65,42900.0,37.3647,37.61,37.3647,37.61,42900.0
2006-10-25 10:00:00,53.69,53.81,53.55,53.78,29600.0,37.6381,37.7222,37.5399,37.7012,29600.0
2006-10-25 10:30:00,53.76,53.76,53.52,53.59,38900.0,37.6871,37.6871,37.5189,37.568,38900.0
2006-10-25 11:00:00,53.59,53.67,53.48,53.5,57400.0,37.568,37.6241,37.4909,37.5049,57400.0
2006-10-25 11:30:00,53.54,53.56,53.46,53.52,20600.0,37.5329,37.5469,37.4768,37.5189,20600.0
2006-10-25 12:00:00,53.51,53.62,53.49,53.5,31200.0,37.5119,37.589,37.4979,37.5049,31200.0
2006-10-25 12:30:00,53.52,53.54,53.49,53.5,25000.0,37.5189,37.5329,37.4979,37.5049,25000.0
2006-10-25 13:00:00,53.49,53.54,53.45,53.53,19400.0,37.4979,37.5329,37.4698,37.5259,19400.0
2006-10-25 13:30:00,53.51,53.6,53.5,53.58,26100.0,37.5119,37.575,37.5049,37.561,26100.0
2006-10-25 14:00:00,53.57,53.62,53.44,53.56,64900.0,37.5539,37.589,37.4628,37.5469,64900.0
2006-10-25 14:30:00,53.56,53.6,53.45,53.46,74000.0,37.5469,37.575,37.4698,37.4768,74000.0
2006-10-25 15:00:00,53.46,53.47,53.29,53.4,40200.0,37.4768,37.4838,37.3577,37.4348,40200.0
2006-10-25 15:30:00,53.38,53.38,53.25,53.31,50600.0,37.4208,37.4208,37.3296,37.3717,50600.0
2006-10-26 09:30:00,53.31,53.7,53.31,53.58,52000.0,37.3717,37.6451,37.3717,37.561,52000.0
2006-10-26 10:00:00,53.55,53.67,53.45,53.52,46100.0,37.5399,37.6241,37.4698,37.5189,46100.0
2006-10-26 10:30:00,53.49,53.51,53.39,53.5,18300.0,37.4979,37.5119,37.4278,37.5049,18300.0
2006-10-26 11:00:00,53.54,53.59,53.5,53.55,39800.0,37.5329,37.568,37.5049,37.5399,39800.0
2006-10-26 11:30:00,53.55,53.57,53.51,53.52,36400.0,37.5399,37.5539,37.5119,37.5189,36400.0
2006-10-26 12:00:00,53.55,53.56,53.45,53.52,47700.0,37.5399,37.5469,37.4698,37.5189,47700.0
2006-10-26 12:30:00,53.53,53.59,53.48,53.58,17800.0,37.5259,37.568,37.4909,37.561,17800.0
2006-10-26 13:00:00,53.58,53.6,53.5,53.58,27700.0,37.561,37.575,37.5049,37.561,27700.0
2006-10-26 13:30:00,53.58,53.66,53.55,53.57,24900.0,37.561,37.617,37.5399,37.5539,24900.0
2006-10-26 14:00:00,53.57,53.62,53.53,53.58,44600.0,37.5539,37.589,37.5259,37.561,44600.0
2006-10-26 14:30:00,53.58,53.63,53.55,53.62,48200.0,37.561,37.596,37.5399,37.589,48200.0
2006-10-26 15:00:00,53.6,53.69,53.56,53.67,38200.0,37.575,37.6381,37.5469,37.6241,38200.0
2006-10-26 15:30:00,53.67,53.67,53.47,53.48,182000.0,37.6241,37.6241,37.4838,37.4909,182000.0
2006-10-27 09:30:00,53.42,53.6,53.39,53.52,38000.0,37.4488,37.575,37.4278,37.5189,38000.0
2006-10-27 10:00:00,53.53,53.57,53.43,53.49,31700.0,37.5259,37.5539,37.4558,37.4979,31700.0
2006-10-27 10:30:00,53.49,53.53,53.43,53.44,43900.0,37.4979,37.5259,37.4558,37.4628,43900.0
2006-10-27 11:00:00,53.44,53.57,53.43,53.49,81400.0,37.4628,37.5539,37.4558,37.4979,81400.0
2006-10-27 11:30:00,53.48,53.49,53.46,53.47,17100.0,37.4909,37.4979,37.4768,37.4838,17100.0
2006-10-27 12:00:00,53.47,53.52,53.45,53.45,23500.0,37.4838,37.5189,37.4698,37.4698,23500.0
2006-10-27 12:30:00,53.46,53.48,53.43,53.43,15500.0,37.4768,37.4909,37.4558,37.4558,15500.0
2006-10-27 13:00:00,53.42,53.42,53.34,53.34,33300.0,37.4488,37.4488,37.3927,37.3927,33300.0
2006-10-27 13:30:00,53.34,53.34,53.24,53.26,43500.0,37.3927,37.3927,37.3226,37.3366,43500.0
2006-10-27 14:00:00,53.25,53.35,53.22,53.28,43300.0,37.3296,37.3997,37.3086,37.3507,43300.0
2006-10-27 14:30:00,53.27,53.28,53.22,53.25,31600.0,37.3436,37.3507,37.3086,37.3296,31600.0
2006-10-27 15:00:00,53.24,53.3,53.19,53.19,30500.0,37.3226,37.3647,37.2876,37.2876,30500.0
2006-10-27 15:30:00,53.2,53.25,52.8,53.01,103100.0,37.2946,37.3296,37.0142,37.1614,103100.0
2006-10-30 09:30:00,52.91,53.5,52.9,53.44,52700.0,37.0913,37.5049,37.0843,37.4628,52700.0
2006-10-30 10:00:00,53.45,53.45,53.24,53.24,74000.0,37.4698,37.4698,37.3226,37.3226,74000.0
2006-10-30 10:30:00,53.23,53.34,53.21,53.31,72000.0,37.3156,37.3927,37.3016,37.3717,72000.0
2006-10-30 11:00:00,53.32,53.4,53.29,53.33,53400.0,37.3787,37.4348,37.3577,37.3857,53400.0
2006-10-30 11:30:00,53.34,53.36,53.24,53.24,49100.0,37.3927,37.4067,37.3226,37.3226,49100.0
2006-10-30 12:00:00,53.24,53.29,53.15,53.27,49500.0,37.3226,37.3577,37.2595,37.3436,49500.0
2006-10-30 12:30:00,53.26,53.38,53.21,53.3,25700.0,37.3366,37.4208,37.3016,37.3647,25700.0
2006-10-30 13:00:00,53.32,53.34,53.25,53.3,30400.0,37.3787,37.3927,37.3296,37.3647,30400.0
2006-10-30 13:30:00,53.29,53.37,53.27,53.35,40800.0,37.3577,37.4137,37.3436,37.3997,40800.0
2006-10-30 14:00:00,53.35,53.35,53.29,53.35,47600.0,37.3997,37.3997,37.3577,37.3997,47600.0
2006-10-30 14:30:00,53.35,53.4,53.31,53.35,67600.0,37.3997,37.4348,37.3717,37.3997,67600.0
2006-10-30 15:00:00,53.35,53.44,53.26,53.3,49600.0,37.3997,37.4628,37.3366,37.3647,49600.0
2006-10-30 15:30:00,53.3,53.3,53.1,53.19,44800.0,37.3647,37.3647,37.2245,37.2876,44800.0
2006-10-31 09:30:00,53.02,53.33,53.02,53.3,25400.0,37.1684,37.3857,37.1684,37.3647,25400.0
2006-10-31 10:00:00,53.31,53.31,53.05,53.06,29100.0,37.3717,37.3717,37.1894,37.1964,29100.0
2006-10-31 10:30:00,53.03,53.12,52.98,53.08,30600.0,37.1754,37.2385,37.1403,37.2104,30600.0
2006-10-31 11:00:00,53.05,53.06,52.83,52.86,36100.0,37.1894,37.1964,37.0352,37.0562,36100.0
2006-10-31 11:30:00,52.85,52.9,52.78,52.89,55600.0,37.0492,37.0843,37.0001,37.0773,55600.0
2006-10-31 12:00:00,52.88,52.92,52.71,52.74,82200.0,37.0702,37.0983,36.9511,36.9721,82200.0
2006-10-31 12:30:00,52.72,52.74,52.63,52.71,37500.0,36.9581,36.9721,36.895,36.9511,37500.0
2006-10-31 13:00:00,52.68,52.72,52.61,52.66,24000.0,36.93,36.9581,36.881,36.916,24000.0
2006-10-31 13:30:00,52.66,52.74,52.62,52.65,48000.0,36.916,36.9721,36.888,36.909,48000.0
2006-10-31 14:00:00,52.66,52.66,52.48,52.52,45900.0,36.916,36.916,36.7898,36.8179,45900.0
2006-10-31 14:30:00,52.52,52.55,52.43,52.47,39800.0,36.8179,36.8389,36.7548,36.7828,39800.0
2006-10-31 15:00:00,52.46,52.68,52.42,52.65,51200.0,36.7758,36.93,36.7478,36.909,51200.0
2006-10-31 15:30:00,52.66,52.81,52.58,52.62,109900.0,36.916,37.0212,36.8599,36.888,109900.0
2006-11-01 09:30:00,52.6,53.4,52.6,53.19,47500.0,36.874,37.4348,36.874,37.2876,47500.0
2006-11-01 10:00:00,53.19,53.25,52.65,52.85,97700.0,37.2876,37.3296,36.909,37.0492,97700.0
2006-11-01 10:30:00,52.85,52.85,52.6,52.7,29300.0,37.0492,37.0492,36.874,36.9441,29300.0
2006-11-01 11:00:00,52.69,52.77,52.67,52.73,42600.0,36.937,36.9931,36.923,36.9651,42600.0
2006-11-01 11:30:00,52.72,52.73,52.58,52.6,43200.0,36.9581,36.9651,36.8599,36.874,43200.0
2006-11-01 12:00:00,52.6,52.76,52.48,52.57,70700.0,36.874,36.9861,36.7898,36.8529,70700.0
2006-11-01 12:30:00,52.58,52.58,52.44,52.46,29100.0,36.8599,36.8599,36.7618,36.7758,29100.0
2006-11-01 13:00:00,52.46,52.66,52.39,52.66,33900.0,36.7758,36.916,36.7267,36.916,33900.0
2006-11-01 13:30:00,52.66,52.66,52.46,52.57,65500.0,36.916,36.916,36.7758,36.8529,65500.0
2006-11-01 14:00:00,52.58,52.58,52.4,52.47,38100.0,36.8599,36.8599,36.7337,36.7828,38100.0
2006-11-01 14:30:00,52.44,52.44,52.21,52.4,108000.0,36.7618,36.7618,36.6006,36.7337,108000.0
2006-11-01 15:00:00,52.4,52.49,52.38,52.4,52200.0,36.7337,36.7968,36.7197,36.7337,52200.0
2006-11-01 15:30:00,52.4,52.42,52.2,52.25,73400.0,36.7337,36.7478,36.5935,36.6286,73400.0
2006-11-02 09:30:00,56.5,56.5,53.35,53.54,313900.0,39.608,39.608,37.3997,37.5329,313900.0
2006-11-02 10:00:00,53.51,54.0,53.51,53.9,269800.0,37.5119,37.8554,37.5119,37.7853,269800.0
2006-11-02 10:30:00,53.9,54.1,53.71,54.1,158400.0,37.7853,37.9255,37.6521,37.9255,158400.0
2006-11-02 11:00:00,54.09,54.43,54.03,54.42,90600.0,37.9185,38.1568,37.8764,38.1498,90600.0
2006-11-02 11:30:00,54.42,54.43,54.03,54.12,114900.0,38.1498,38.1568,37.8764,37.9395,114900.0
2006-11-02 12:00:00,54.12,54.29,54.08,54.27,158600.0,37.9395,38.0587,37.9115,38.0447,158600.0
2006-11-02 12:30:00,54.27,54.69,54.22,54.5,153600.0,38.0447,38.3391,38.0096,38.2059,153600.0
2006-11-02 13:00:00,54.5,54.54,54.45,54.51,117700.0,38.2059,38.2339,38.1709,38.2129,117700.0
2006-11-02 13:30:00,54.51,54.59,54.42,54.47,81900.0,38.2129,38.269,38.1498,38.1849,81900.0
2006-11-02 14:00:00,54.5,54.6,54.46,54.59,98200.0,38.2059,38.276,38.1779,38.269,98200.0
2006-11-02 14:30:00,54.58,54.6,54.55,54.59,70500.0,38.262,38.276,38.241,38.269,70500.0
2006-11-02 15:00:00,54.59,54.97,54.54,54.86,162200.0,38.269,38.5354,38.2339,38.4583,162200.0
2006-11-02 15:30:00,54.86,54.98,54.75,54.87,217300.0,38.4583,38.5424,38.3812,38.4653,217300.0
2006-11-03 09:30:00,55.17,55.3,54.73,55.14,91300.0,38.6756,38.7667,38.3671,38.6546,91300.0
2006-11-03 10:00:00,55.15,55.38,55.05,55.09,51300.0,38.6616,38.8228,38.5915,38.6195,51300.0
2006-11-03 10:30:00,55.12,55.12,54.83,54.86,59200.0,38.6405,38.6405,38.4372,38.4583,59200.0
2006-11-03 11:00:00,54.86,54.88,54.84,54.85,43700.0,38.4583,38.4723,38.4443,38.4513,43700.0
2006-11-03 11:30:00,54.85,54.88,54.81,54.84,23400.0,38.4513,38.4723,38.4232,38.4443,23400.0
2006-11-03 12:00:00,54.84,54.87,54.84,54.85,37900.0,38.4443,38.4653,38.4443,38.4513,37900.0
2006-11-03 12:30:00,54.85,54.88,54.77,54.79,18100.0,38.4513,38.4723,38.3952,38.4092,18100.0
2006-11-03 13:00:00,54.8,54.87,54.66,54.85,35300.0,38.4162,38.4653,38.3181,38.4513,35300.0
2006-11-03 13:30:00,54.85,55.07,54.85,55.06,60600.0,38.4513,38.6055,38.4513,38.5985,60600.0
2006-11-03 14:00:00,55.05,55.05,54.85,54.93,32200.0,38.5915,38.5915,38.4513,38.5073,32200.0
2006-11-03 14:30:00,54.91,55.08,54.88,55.04,78000.0,38.4933,38.6125,38.4723,38.5845,78000.0
2006-11-03 15:00:00,55.03,55.07,54.9,54.92,55700.0,38.5774,38.6055,38.4863,38.5003,55700.0
2006-11-03 15:30:00,54.92,54.99,54.84,54.86,57700.0,38.5003,38.5494,38.4443,38.4583,57700.0
2006-11-06 09:30:00,54.85,55.04,54.77,54.99,51900.0,38.4513,38.5845,38.3952,38.5494,51900.0
2006-11-06 10:00:00,55.03,55.15,55.03,55.1,44200.0,38.5774,38.6616,38.5774,38.6265,44200.0
2006-11-06 10:30:00,55.11,55.11,54.87,54.9,23200.0,38.6335,38.6335,38.4653,38.4863,23200.0
2006-11-06 11:00:00,54.91,55.1,54.87,54.92,32000.0,38.4933,38.6265,38.4653,38.5003,32000.0
2006-11-06 11:30:00,54.93,54.94,54.74,54.79,55800.0,38.5073,38.5144,38.3741,38.4092,55800.0
2006-11-06 12:00:00,54.75,54.79,54.53,54.55,40800.0,38.3812,38.4092,38.2269,38.241,40800.0
2006-11-06 12:30:00,54.54,54.6,54.5,54.55,36400.0,38.2339,38.276,38.2059,38.241,36400.0
2006-11-06 13:00:00,54.55,54.61,54.51,54.52,21900.0,38.241,38.283,38.2129,38.2199,21900.0
2006-11-06 13:30:00,54.54,54.87,54.51,54.87,53800.0,38.2339,38.4653,38.2129,38.4653,53800.0
2006-11-06 14:00:00,54.87,54.87,54.66,54.82,56100.0,38.4653,38.4653,38.3181,38.4302,56100.0
2006-11-06 14:30:00,54.82,54.86,54.67,54.8,45200.0,38.4302,38.4583,38.3251,38.4162,45200.0
2006-11-06 15:00:00,54.8,54.91,54.77,54.83,55100.0,38.4162,38.4933,38.3952,38.4372,55100.0
2006-11-06 15:30:00,54.82,54.91,54.72,54.72,90300.0,38.4302,38.4933,38.3601,38.3601,90300.0
2006-11-07 09:30:00,54.79,55.16,54.79,54.94,38100.0,38.4092,38.6686,38.4092,38.5144,38100.0
2006-11-07 10:00:00,54.95,55.0,54.77,54.89,29000.0,38.5214,38.5564,38.3952,38.4793,29000.0
2006-11-07 10:30:00,54.87,54.91,54.81,54.82,15500.0,38.4653,38.4933,38.4232,38.4302,15500.0
2006-11-07 11:00:00,54.83,54.92,54.76,54.87,28600.0,38.4372,38.5003,38.3882,38.4653,28600.0
2006-11-07 11:30:00,54.88,54.91,54.86,54.9,21700.0,38.4723,38.4933,38.4583,38.4863,21700.0
2006-11-07 12:00:00,54.9,54.93,54.88,54.9,20600.0,38.4863,38.5073,38.4723,38.4863,20600.0
2006-11-07 12:30:00,54.9,54.93,54.87,54.89,25200.0,38.4863,38.5073,38.4653,38.4793,25200.0
2006-11-07 13:00:00,54.9,54.94,54.88,54.9,28900.0,38.4863,38.5144,38.4723,38.4863,28900.0
2006-11-07 13:30:00,54.89,55.02,54.87,55.0,33600.0,38.4793,38.5704,38.4653,38.5564,33600.0
2006-11-07 14:00:00,55.0,55.02,54.78,54.78,64300.0,38.5564,38.5704,38.4022,38.4022,64300.0
2006-11-07 14:30:00,54.79,54.94,54.65,54.9,34200.0,38.4092,38.5144,38.3111,38.4863,34200.0
2006-11-07 15:00:00,54.9,54.95,54.67,54.74,56300.0,38.4863,38.5214,38.3251,38.3741,56300.0
2006-11-07 15:30:00,54.73,54.94,54.65,54.7,85600.0,38.3671,38.5144,38.3111,38.3461,85600.0
2006-11-08 09:30:00,54.68,54.85,54.61,54.81,15100.0,38.3321,38.4513,38.283,38.4232,15100.0
2006-11-08 10:00:00,54.8,55.04,54.75,54.99,25500.0,38.4162,38.5845,38.3812,38.5494,25500.0
2006-11-08 10:30:00,54.98,55.41,54.95,55.33,37800.0,38.5424,38.8438,38.5214,38.7878,37800.0
2006-11-08 11:00:00,55.32,55.42,55.26,55.42,22300.0,38.7807,38.8508,38.7387,38.8508,22300.0
2006-11-08 11:30:00,55.42,55.42,55.16,55.19,48900.0,38.8508,38.8508,38.6686,38.6896,48900.0
2006-11-08 12:00:00,55.17,55.29,55.06,55.21,56100.0,38.6756,38.7597,38.5985,38.7036,56100.0
2006-11-08 12:30:00,55.17,55.39,55.12,55.38,22200.0,38.6756,38.8298,38.6405,38.8228,22200.0
2006-11-08 13:00:00,55.36,55.44,55.2,55.4,33500.0,38.8088,38.8649,38.6966,38.8368,33500.0
2006-11-08 13:30:00,55.4,55.69,55.35,55.66,49100.0,38.8368,39.0401,38.8018,39.0191,49100.0
2006-11-08 14:00:00,55.67,56.04,55.66,55.94,74800.0,39.0261,39.2855,39.0191,39.2154,74800.0
2006-11-08 14:30:00,55.93,56.09,55.88,56.0,65000.0,39.2084,39.3205,39.1733,39.2574,65000.0
2006-11-08 15:00:00,55.99,55.99,55.78,55.8,81700.0,39.2504,39.2504,39.1032,39.1172,81700.0
2006-11-08 15:30:00,55.8,55.9,55.71,55.89,92600.0,39.1172,39.1873,39.0541,39.1803,92600.0
2006-11-09 09:30:00,55.87,55.87,55.53,55.63,14000.0,39.1663,39.1663,38.928,38.9981,14000.0
2006-11-09 10:00:00,55.65,55.65,55.55,55.6,10000.0,39.0121,39.0121,38.942,38.977,10000.0
2006-11-09 10:30:00,55.6,55.66,55.51,55.61,9200.0,38.977,39.0191,38.9139,38.984,9200.0
2006-11-09 11:00:00,55.61,55.64,55.54,55.57,13100.0,38.984,39.0051,38.935,38.956,13100.0
2006-11-09 11:30:00,55.57,55.6,55.52,55.53,6600.0,38.956,38.977,38.9209,38.928,6600.0
2006-11-09 12:00:00,55.55,55.64,55.53,55.58,14700.0,38.942,39.0051,38.928,38.963,14700.0
2006-11-09 12:30:00,55.58,55.61,55.44,55.48,16200.0,38.963,38.984,38.8649,38.8929,16200.0
2006-11-09 13:00:00,55.49,55.52,55.42,55.48,22300.0,38.8999,38.9209,38.8508,38.8929,22300.0
2006-11-09 13:30:00,55.47,55.55,55.46,55.55,15900.0,38.8859,38.942,38.8789,38.942,15900.0
2006-11-09 14:00:00,55.52,55.55,55.42,55.48,14400.0,38.9209,38.942,38.8508,38.8929,14400.0
2006-11-09 14:30:00,55.46,55.51,55.4,55.51,16800.0,38.8789,38.9139,38.8368,38.9139,16800.0
2006-11-09 15:00:00,55.5,55.5,55.42,55.47,17300.0,38.9069,38.9069,38.8508,38.8859,17300.0
2006-11-09 15:30:00,55.47,55.52,55.45,55.46,36200.0,38.8859,38.9209,38.8719,38.8789,36200.0
2006-11-10 09:30:00,55.35,55.65,55.3,55.64,76800.0,38.8018,39.0121,38.7667,39.0051,76800.0
2006-11-10 10:00:00,55.68,55.72,55.4,55.42,10700.0,39.0331,39.0612,38.8368,38.8508,10700.0
2006-11-10 10:30:00,55.45,55.5,55.39,55.42,10000.0,38.8719,38.9069,38.8298,38.8508,10000.0
2006-11-10 11:00:00,55.42,55.45,55.36,55.4,17300.0,38.8508,38.8719,38.8088,38.8368,17300.0
2006-11-10 11:30:00,55.4,55.44,55.3,55.33,20900.0,38.8368,38.8649,38.7667,38.7878,20900.0
2006-11-10 12:00:00,55.32,55.39,55.27,55.36,19900.0,38.7807,38.8298,38.7457,38.8088,19900.0
2006-11-10 12:30:00,55.34,55.6,55.34,55.44,40100.0,38.7948,38.977,38.7948,38.8649,40100.0
2006-11-10 13:00:00,55.46,55.6,55.37,55.39,16500.0,38.8789,38.977,38.8158,38.8298,16500.0
2006-11-10 13:30:00,55.37,55.39,55.19,55.34,18600.0,38.8158,38.8298,38.6896,38.7948,18600.0
2006-11-10 14:00:00,55.34,55.59,55.29,55.58,19300.0,38.7948,38.97,38.7597,38.963,19300.0
2006-11-10 14:30:00,55.57,55.71,55.57,55.68,17500.0,38.956,39.0541,38.956,39.0331,17500.0
2006-11-10 15:00:00,55.67,55.75,55.67,55.7,29900.0,39.0261,39.0822,39.0261,39.0471,29900.0
2006-11-10 15:30:00,55.7,55.74,55.43,55.5,72300.0,39.0471,39.0752,38.8579,38.9069,72300.0
2006-11-13 09:30:00,55.66,55.73,55.35,55.61,33700.0,39.0191,39.0682,38.8018,38.984,33700.0
2006-11-13 10:00:00,55.62,55.67,55.45,55.58,57600.0,38.9911,39.0261,38.8719,38.963,57600.0
2006-11-13 10:30:00,55.59,55.71,55.54,55.59,38900.0,38.97,39.0541,38.935,38.97,38900.0
2006-11-13 11:00:00,55.6,55.8,55.55,55.74,55500.0,38.977,39.1172,38.942,39.0752,55500.0
2006-11-13 11:30:00,55.72,55.72,55.5,55.68,54800.0,39.0612,39.0612,38.9069,39.0331,54800.0
2006-11-13 12:00:00,55.67,55.7,55.6,55.67,32200.0,39.0261,39.0471,38.977,39.0261,32200.0
2006-11-13 12:30:00,55.69,55.7,55.62,55.65,32500.0,39.0401,39.0471,38.9911,39.0121,32500.0
2006-11-13 13:00:00,55.65,55.7,55.58,55.62,21500.0,39.0121,39.0471,38.963,38.9911,21500.0
2006-11-13 13:30:00,55.62,55.63,55.51,55.55,10700.0,38.9911,38.9981,38.9139,38.942,10700.0
2006-11-13 14:00:00,55.55,55.6,55.48,55.6,16400.0,38.942,38.977,38.8929,38.977,16400.0
2006-11-13 14:30:00,55.6,55.6,55.53,55.57,28000.0,38.977,38.977,38.928,38.956,28000.0
2006-11-13 15:00:00,55.56,55.59,55.49,55.54,18600.0,38.949,38.97,38.8999,38.935,18600.0
2006-11-13 15:30:00,55.53,55.6,55.41,55.42,46900.0,38.928,38.977,38.8438,38.8508,46900.0
2006-11-14 09:30:00,55.48,55.57,55.37,55.42,18800.0,38.8929,38.956,38.8158,38.8508,18800.0
2006-11-14 10:00:00,55.39,55.43,55.22,55.23,13100.0,38.8298,38.8579,38.7106,38.7177,13100.0
2006-11-14 10:30:00,55.2,55.33,55.2,55.26,16300.0,38.6966,38.7878,38.6966,38.7387,16300.0
2006-11-14 11:00:00,55.29,55.3,55.09,55.14,10300.0,38.7597,38.7667,38.6195,38.6546,10300.0
2006-11-14 11:30:00,55.17,55.17,55.03,55.09,6900.0,38.6756,38.6756,38.5774,38.6195,6900.0
2006-11-14 12:00:00,55.09,55.09,55.0,55.03,13000.0,38.6195,38.6195,38.5564,38.5774,13000.0
2006-11-14 12:30:00,55.03,55.09,55.0,55.0,20100.0,38.5774,38.6195,38.5564,38.5564,20100.0
2006-11-14 13:00:00,55.01,55.03,54.96,54.98,14800.0,38.5634,38.5774,38.5284,38.5424,14800.0
2006-11-14 13:30:00,54.99,55.03,54.97,54.97,8000.0,38.5494,38.5774,38.5354,38.5354,8000.0
2006-11-14 14:00:00,54.99,55.02,54.98,55.0,24400.0,38.5494,38.5704,38.5424,38.5564,24400.0
2006-11-14 14:30:00,54.99,55.27,54.98,55.22,23200.0,38.5494,38.7457,38.5424,38.7106,23200.0
2006-11-14 15:00:00,55.25,55.34,55.22,55.24,19100.0,38.7317,38.7948,38.7106,38.7247,19100.0
2006-11-14 15:30:00,55.22,55.42,55.22,55.31,16100.0,38.7106,38.8508,38.7106,38.7737,16100.0
2006-11-15 09:30:00,55.35,55.4,55.15,55.25,33900.0,38.8018,38.8368,38.6616,38.7317,33900.0
2006-11-15 10:00:00,55.25,55.3,55.12,55.25,34200.0,38.7317,38.7667,38.6405,38.7317,34200.0
2006-11-15 10:30:00,55.24,55.27,55.22,55.25,13800.0,38.7247,38.7457,38.7106,38.7317,13800.0
2006-11-15 11:00:00,55.23,55.27,55.18,55.18,22900.0,38.7177,38.7457,38.6826,38.6826,22900.0
2006-11-15 11:30:00,55.19,55.2,55.07,55.12,25400.0,38.6896,38.6966,38.6055,38.6405,25400.0
2006-11-15 12:00:00,55.11,55.13,55.07,55.13,23700.0,38.6335,38.6475,38.6055,38.6475,23700.0
2006-11-15 12:30:00,55.14,55.28,55.1,55.13,29200.0,38.6546,38.7527,38.6265,38.6475,29200.0
2006-11-15 13:00:00,55.11,55.12,55.03,55.08,23000.0,38.6335,38.6405,38.5774,38.6125,23000.0
2006-11-15 13:30:00,55.08,55.2,55.02,55.16,23300.0,38.6125,38.6966,38.5704,38.6686,23300.0
2006-11-15 14:00:00,55.17,55.2,55.07,55.08,26500.0,38.6756,38.6966,38.6055,38.6125,26500.0
2006-11-15 14:30:00,55.08,55.1,54.92,55.05,40300.0,38.6125,38.6265,38.5003,38.5915,40300.0
2006-11-15 15:00:00,55.04,55.2,55.03,55.14,21500.0,38.5845,38.6966,38.5774,38.6546,21500.0
2006-11-15 15:30:00,55.11,55.14,54.99,55.05,92000.0,38.6335,38.6546,38.5494,38.5915,92000.0
2006-11-16 09:30:00,55.06,55.53,55.06,55.44,29700.0,38.5985,38.928,38.5985,38.8649,29700.0
2006-11-16 10:00:00,55.47,55.5,55.44,55.48,29800.0,38.8859,38.9069,38.8649,38.8929,29800.0
2006-11-16 10:30:00,55.47,55.5,55.32,55.41,26700.0,38.8859,38.9069,38.7807,38.8438,26700.0
2006-11-16 11:00:00,55.39,55.45,55.19,55.25,35900.0,38.8298,38.8719,38.6896,38.7317,35900.0
2006-11-16 11:30:00,55.24,55.34,55.21,55.34,18600.0,38.7247,38.7948,38.7036,38.7948,18600.0
2006-11-16 12:00:00,55.34,55.5,55.34,55.44,33100.0,38.7948,38.9069,38.7948,38.8649,33100.0
2006-11-16 12:30:00,55.44,55.5,55.35,55.38,25000.0,38.8649,38.9069,38.8018,38.8228,25000.0
2006-11-16 13:00:00,55.38,55.47,55.37,55.4,44100.0,38.8228,38.8859,38.8158,38.8368,44100.0
2006-11-16 13:30:00,55.4,55.52,55.37,55.48,25100.0,38.8368,38.9209,38.8158,38.8929,25100.0
2006-11-16 14:00:00,55.48,55.48,55.33,55.42,26900.0,38.8929,38.8929,38.7878,38.8508,26900.0
2006-11-16 14:30:00,55.41,55.6,55.38,55.58,34900.0,38.8438,38.977,38.8228,38.963,34900.0
2006-11-16 15:00:00,55.59,55.6,55.4,55.4,40300.0,38.97,38.977,38.8368,38.8368,40300.0
2006-11-16 15:30:00,55.43,55.47,55.32,55.4,62300.0,38.8579,38.8859,38.7807,38.8368,62300.0
2006-11-17 09:30:00,55.24,55.43,55.22,55.33,12900.0,38.7247,38.8579,38.7106,38.7878,12900.0
2006-11-17 10:00:00,55.3,55.33,55.22,55.23,11900.0,38.7667,38.7878,38.7106,38.7177,11900.0
2006-11-17 10:30:00,55.22,55.28,55.18,55.27,10500.0,38.7106,38.7527,38.6826,38.7457,10500.0
2006-11-17 11:00:00,55.29,55.37,55.23,55.37,12400.0,38.7597,38.8158,38.7177,38.8158,12400.0
2006-11-17 11:30:00,55.37,55.37,55.17,55.26,17100.0,38.8158,38.8158,38.6756,38.7387,17100.0
2006-11-17 12:00:00,55.25,55.35,55.22,55.3,27600.0,38.7317,38.8018,38.7106,38.7667,27600.0
2006-11-17 12:30:00,55.31,55.41,55.13,55.14,31300.0,38.7737,38.8438,38.6475,38.6546,31300.0
2006-11-17 13:00:00,55.14,55.23,55.1,55.13,27300.0,38.6546,38.7177,38.6265,38.6475,27300.0
2006-11-17 13:30:00,55.12,55.22,55.1,55.18,9000.0,38.6405,38.7106,38.6265,38.6826,9000.0
2006-11-17 14:00:00,55.17,55.23,55.15,55.2,24800.0,38.6756,38.7177,38.6616,38.6966,24800.0
2006-11-17 14:30:00,55.19,55.22,55.18,55.19,11400.0,38.6896,38.7106,38.6826,38.6896,11400.0
2006-11-17 15:00:00,55.17,55.23,55.12,55.2,13600.0,38.6756,38.7177,38.6405,38.6966,13600.0
2006-11-17 15:30:00,55.2,55.2,55.15,55.18,21500.0,38.6966,38.6966,38.6616,38.6826,21500.0
2006-11-20 09:30:00,55.27,55.4,55.07,55.15,26900.0,38.7457,38.8368,38.6055,38.6616,26900.0
2006-11-20 10:00:00,55.17,55.4,55.13,55.38,20400.0,38.6756,38.8368,38.6475,38.8228,20400.0
2006-11-20 10:30:00,55.39,55.59,55.39,55.56,13100.0,38.8298,38.97,38.8298,38.949,13100.0
2006-11-20 11:00:00,55.57,55.58,55.38,55.46,12900.0,38.956,38.963,38.8228,38.8789,12900.0
2006-11-20 11:30:00,55.47,55.59,55.45,55.52,20200.0,38.8859,38.97,38.8719,38.9209,20200.0
2006-11-20 12:00:00,55.52,55.73,55.52,55.73,20600.0,38.9209,39.0682,38.9209,39.0682,20600.0
2006-11-20 12:30:00,55.73,55.73,55.59,55.69,13900.0,39.0682,39.0682,38.97,39.0401,13900.0
2006-11-20 13:00:00,55.73,55.77,55.61,55.67,35700.0,39.0682,39.0962,38.984,39.0261,35700.0
2006-11-20 13:30:00,55.67,55.67,55.44,55.45,20900.0,39.0261,39.0261,38.8649,38.8719,20900.0
2006-11-20 14:00:00,55.45,55.51,55.32,55.32,23700.0,38.8719,38.9139,38.7807,38.7807,23700.0
2006-11-20 14:30:00,55.31,55.33,55.17,55.26,28800.0,38.7737,38.7878,38.6756,38.7387,28800.0
2006-11-20 15:00:00,55.25,55.25,55.06,55.06,33900.0,38.7317,38.7317,38.5985,38.5985,33900.0
2006-11-20 15:30:00,55.07,55.11,54.99,55.02,79600.0,38.6055,38.6335,38.5494,38.5704,79600.0
2006-11-21 09:30:00,55.07,55.18,54.94,54.96,75500.0,38.6055,38.6826,38.5144,38.5284,75500.0
2006-11-21 10:00:00,55.0,55.07,54.96,55.02,28500.0,38.5564,38.6055,38.5284,38.5704,28500.0
2006-11-21 10:30:00,55.0,55.0,54.81,54.97,36800.0,38.5564,38.5564,38.4232,38.5354,36800.0
2006-11-21 11:00:00,54.96,55.15,54.96,55.1,57800.0,38.5284,38.6616,38.5284,38.6265,57800.0
2006-11-21 11:30:00,55.11,55.29,55.07,55.2,60800.0,38.6335,38.7597,38.6055,38.6966,60800.0
2006-11-21 12:00:00,55.2,55.5,55.2,55.47,46600.0,38.6966,38.9069,38.6966,38.8859,46600.0
2006-11-21 12:30:00,55.47,55.54,55.39,55.51,46900.0,38.8859,38.935,38.8298,38.9139,46900.0
2006-11-21 13:00:00,55.51,55.65,55.49,55.64,33500.0,38.9139,39.0121,38.8999,39.0051,33500.0
2006-11-21 13:30:00,55.64,55.78,55.6,55.74,47800.0,39.0051,39.1032,38.977,39.0752,47800.0
2006-11-21 14:00:00,55.74,55.76,55.62,55.7,25700.0,39.0752,39.0892,38.9911,39.0471,25700.0
2006-11-21 14:30:00,55.71,55.71,55.57,55.61,27000.0,39.0541,39.0541,38.956,38.984,27000.0
2006-11-21 15:00:00,55.61,55.65,55.52,55.57,35900.0,38.984,39.0121,38.9209,38.956,35900.0
2006-11-21 15:30:00,55.58,55.61,55.48,55.48,53500.0,38.963,38.984,38.8929,38.8929,53500.0
2006-11-22 09:30:00,55.48,55.61,55.22,55.3,52200.0,38.9635,39.0548,38.7809,38.8371,52200.0
2006-11-22 10:00:00,55.29,55.41,55.29,55.33,25200.0,38.8301,38.9144,38.8301,38.8582,25200.0
2006-11-22 10:30:00,55.34,55.35,55.24,55.24,19400.0,38.8652,38.8722,38.795,38.795,19400.0
2006-11-22 11:00:00,55.24,55.34,55.24,55.28,16500.0,38.795,38.8652,38.795,38.8231,16500.0
2006-11-22 11:30:00,55.29,55.29,55.23,55.24,6900.0,38.8301,38.8301,38.7879,38.795,6900.0
2006-11-22 12:00:00,55.25,55.25,55.07,55.08,26300.0,38.802,38.802,38.6756,38.6826,26300.0
2006-11-22 12:30:00,55.08,55.09,55.0,55.01,7300.0,38.6826,38.6896,38.6264,38.6334,7300.0
2006-11-22 13:00:00,55.01,55.06,55.0,55.06,7600.0,38.6334,38.6686,38.6264,38.6686,7600.0
2006-11-22 13:30:00,55.06,55.16,55.06,55.1,11400.0,38.6686,38.7388,38.6686,38.6966,11400.0
2006-11-22 14:00:00,55.11,55.13,55.04,55.12,23200.0,38.7037,38.7177,38.6545,38.7107,23200.0
2006-11-22 14:30:00,55.12,55.19,55.08,55.15,13600.0,38.7107,38.7599,38.6826,38.7318,13600.0
2006-11-22 15:00:00,55.16,55.18,55.06,55.1,21900.0,38.7388,38.7528,38.6686,38.6966,21900.0
2006-11-22 15:30:00,55.1,55.11,55.06,55.06,32700.0,38.6966,38.7037,38.6686,38.6686,32700.0
2006-11-24 09:30:00,55.04,55.24,55.0,55.05,19800.0,38.6545,38.795,38.6264,38.6615,19800.0
2006-11-24 10:00:00,55.06,55.08,54.99,55.01,28600.0,38.6686,38.6826,38.6194,38.6334,28600.0
2006-11-24 10:30:00,55.02,55.04,54.98,55.02,13100.0,38.6405,38.6545,38.6124,38.6405,13100.0
2006-11-24 11:00:00,55.01,55.01,54.86,54.86,19300.0,38.6334,38.6334,38.5281,38.5281,19300.0
2006-11-24 11:30:00,54.84,54.88,54.83,54.84,16200.0,38.514,38.5421,38.507,38.514,16200.0
2006-11-24 12:00:00,54.84,54.89,54.8,54.87,19700.0,38.514,38.5492,38.486,38.5351,19700.0
2006-11-24 12:30:00,54.87,54.99,54.87,54.94,23700.0,38.5351,38.6194,38.5351,38.5843,23700.0
2006-11-24 13:00:00,54.94,54.94,54.94,54.94,700.0,38.5843,38.5843,38.5843,38.5843,700.0
2006-11-24 13:30:00,54.94,54.94,54.94,54.94,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2006-11-24 14:00:00,54.94,54.94,54.94,54.94,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2006-11-24 14:30:00,54.94,54.94,54.94,54.94,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2006-11-24 15:00:00,54.94,54.94,54.94,54.94,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2006-11-24 15:30:00,54.94,54.94,54.94,54.94,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2006-11-27 09:30:00,54.98,54.98,54.66,54.69,43200.0,38.6124,38.6124,38.3876,38.4087,43200.0
2006-11-27 10:00:00,54.7,54.74,54.53,54.57,56500.0,38.4157,38.4438,38.2963,38.3244,56500.0
2006-11-27 10:30:00,54.57,54.71,54.57,54.71,36500.0,38.3244,38.4228,38.3244,38.4228,36500.0
2006-11-27 11:00:00,54.71,54.72,54.5,54.5,62600.0,38.4228,38.4298,38.2753,38.2753,62600.0
2006-11-27 11:30:00,54.51,54.54,54.5,54.53,42100.0,38.2823,38.3034,38.2753,38.2963,42100.0
2006-11-27 12:00:00,54.52,54.55,54.51,54.53,33600.0,38.2893,38.3104,38.2823,38.2963,33600.0
2006-11-27 12:30:00,54.54,54.62,54.5,54.61,58800.0,38.3034,38.3595,38.2753,38.3525,58800.0
2006-11-27 13:00:00,54.61,54.76,54.61,54.76,23500.0,38.3525,38.4579,38.3525,38.4579,23500.0
2006-11-27 13:30:00,54.77,54.88,54.67,54.79,50000.0,38.4649,38.5421,38.3947,38.4789,50000.0
2006-11-27 14:00:00,54.8,54.82,54.63,54.63,46200.0,38.486,38.5,38.3666,38.3666,46200.0
2006-11-27 14:30:00,54.63,54.65,54.6,54.61,53200.0,38.3666,38.3806,38.3455,38.3525,53200.0
2006-11-27 15:00:00,54.62,54.65,54.58,54.64,48000.0,38.3595,38.3806,38.3315,38.3736,48000.0
2006-11-27 15:30:00,54.63,54.7,54.6,54.6,63600.0,38.3666,38.4157,38.3455,38.3455,63600.0
2006-11-28 09:30:00,54.75,54.85,54.3,54.49,97500.0,38.4508,38.5211,38.1348,38.2682,97500.0
2006-11-28 10:00:00,54.49,54.74,54.39,54.62,38800.0,38.2682,38.4438,38.198,38.3595,38800.0
2006-11-28 10:30:00,54.62,54.66,54.51,54.6,52500.0,38.3595,38.3876,38.2823,38.3455,52500.0
2006-11-28 11:00:00,54.6,54.65,54.5,54.62,164900.0,38.3455,38.3806,38.2753,38.3595,164900.0
2006-11-28 11:30:00,54.62,54.66,54.57,54.64,11800.0,38.3595,38.3876,38.3244,38.3736,11800.0
2006-11-28 12:00:00,54.64,54.9,54.64,54.85,30500.0,38.3736,38.5562,38.3736,38.5211,30500.0
2006-11-28 12:30:00,54.85,54.91,54.77,54.89,29600.0,38.5211,38.5632,38.4649,38.5492,29600.0
2006-11-28 13:00:00,54.87,54.99,54.85,54.86,13500.0,38.5351,38.6194,38.5211,38.5281,13500.0
2006-11-28 13:30:00,54.87,54.9,54.85,54.88,22500.0,38.5351,38.5562,38.5211,38.5421,22500.0
2006-11-28 14:00:00,54.89,54.93,54.74,54.84,19300.0,38.5492,38.5773,38.4438,38.514,19300.0
2006-11-28 14:30:00,54.82,54.89,54.79,54.88,11800.0,38.5,38.5492,38.4789,38.5421,11800.0
2006-11-28 15:00:00,54.87,54.88,54.72,54.86,18200.0,38.5351,38.5421,38.4298,38.5281,18200.0
2006-11-28 15:30:00,54.83,54.89,54.8,54.82,18600.0,38.507,38.5492,38.486,38.5,18600.0
2006-11-29 09:30:00,54.98,55.25,54.98,55.24,23700.0,38.6124,38.802,38.6124,38.795,23700.0
2006-11-29 10:00:00,55.23,55.3,55.18,55.23,15800.0,38.7879,38.8371,38.7528,38.7879,15800.0
2006-11-29 10:30:00,55.22,55.32,55.19,55.26,43100.0,38.7809,38.8512,38.7599,38.809,43100.0
2006-11-29 11:00:00,55.26,55.4,55.2,55.33,50300.0,38.809,38.9073,38.7669,38.8582,50300.0
2006-11-29 11:30:00,55.33,55.37,55.24,55.36,40800.0,38.8582,38.8863,38.795,38.8792,40800.0
2006-11-29 12:00:00,55.35,55.45,55.35,55.37,14900.0,38.8722,38.9425,38.8722,38.8863,14900.0
2006-11-29 12:30:00,55.38,55.46,55.36,55.45,14600.0,38.8933,38.9495,38.8792,38.9425,14600.0
2006-11-29 13:00:00,55.44,55.44,55.35,55.35,13500.0,38.9354,38.9354,38.8722,38.8722,13500.0
2006-11-29 13:30:00,55.35,55.39,55.3,55.38,32200.0,38.8722,38.9003,38.8371,38.8933,32200.0
2006-11-29 14:00:00,55.38,55.45,55.26,55.26,119500.0,38.8933,38.9425,38.809,38.809,119500.0
2006-11-29 14:30:00,55.26,55.35,55.24,55.29,35300.0,38.809,38.8722,38.795,38.8301,35300.0
2006-11-29 15:00:00,55.29,55.44,55.28,55.4,67500.0,38.8301,38.9354,38.8231,38.9073,67500.0
2006-11-29 15:30:00,55.41,55.5,55.39,55.4,42400.0,38.9144,38.9776,38.9003,38.9073,42400.0
2006-11-30 09:30:00,55.53,55.81,55.51,55.73,41700.0,38.9986,39.1953,38.9846,39.1391,41700.0
2006-11-30 10:00:00,55.72,55.73,55.53,55.62,40800.0,39.1321,39.1391,38.9986,39.0618,40800.0
2006-11-30 10:30:00,55.63,55.7,55.52,55.54,54900.0,39.0689,39.118,38.9916,39.0057,54900.0
2006-11-30 11:00:00,55.55,55.57,55.3,55.35,85500.0,39.0127,39.0267,38.8371,38.8722,85500.0
2006-11-30 11:30:00,55.36,55.39,55.3,55.37,49600.0,38.8792,38.9003,38.8371,38.8863,49600.0
2006-11-30 12:00:00,55.34,55.38,55.31,55.35,25100.0,38.8652,38.8933,38.8441,38.8722,25100.0
2006-11-30 12:30:00,55.34,55.42,55.32,55.38,34300.0,38.8652,38.9214,38.8512,38.8933,34300.0
2006-11-30 13:00:00,55.38,55.45,55.33,55.45,25400.0,38.8933,38.9425,38.8582,38.9425,25400.0
2006-11-30 13:30:00,55.45,55.46,55.27,55.27,30300.0,38.9425,38.9495,38.816,38.816,30300.0
2006-11-30 14:00:00,55.27,55.29,55.18,55.22,38200.0,38.816,38.8301,38.7528,38.7809,38200.0
2006-11-30 14:30:00,55.22,55.38,55.21,55.28,34900.0,38.7809,38.8933,38.7739,38.8231,34900.0
2006-11-30 15:00:00,55.28,55.28,55.16,55.17,42400.0,38.8231,38.8231,38.7388,38.7458,42400.0
2006-11-30 15:30:00,55.21,55.22,54.83,54.88,202900.0,38.7739,38.7809,38.507,38.5421,202900.0
2006-12-01 09:30:00,55.15,55.18,54.9,54.93,52100.0,38.7318,38.7528,38.5562,38.5773,52100.0
2006-12-01 10:00:00,54.94,54.99,54.79,54.82,52700.0,38.5843,38.6194,38.4789,38.5,52700.0
2006-12-01 10:30:00,54.86,54.86,54.66,54.73,50700.0,38.5281,38.5281,38.3876,38.4368,50700.0
2006-12-01 11:00:00,54.75,54.81,54.61,54.66,33500.0,38.4508,38.493,38.3525,38.3876,33500.0
2006-12-01 11:30:00,54.65,54.67,54.48,54.54,78800.0,38.3806,38.3947,38.2612,38.3034,78800.0
2006-12-01 12:00:00,54.54,54.54,54.31,54.48,98500.0,38.3034,38.3034,38.1418,38.2612,98500.0
2006-12-01 12:30:00,54.49,54.55,54.47,54.49,31600.0,38.2682,38.3104,38.2542,38.2682,31600.0
2006-12-01 13:00:00,54.49,54.58,54.41,54.55,29000.0,38.2682,38.3315,38.2121,38.3104,29000.0
2006-12-01 13:30:00,54.54,54.59,54.47,54.56,20000.0,38.3034,38.3385,38.2542,38.3174,20000.0
2006-12-01 14:00:00,54.58,54.59,54.41,54.45,35300.0,38.3315,38.3385,38.2121,38.2402,35300.0
2006-12-01 14:30:00,54.45,54.49,54.33,54.39,37600.0,38.2402,38.2682,38.1559,38.198,37600.0
2006-12-01 15:00:00,54.38,54.58,54.38,54.58,55800.0,38.191,38.3315,38.191,38.3315,55800.0
2006-12-01 15:30:00,54.58,54.78,54.56,54.75,81500.0,38.3315,38.4719,38.3174,38.4508,81500.0
2006-12-04 09:30:00,54.94,55.18,54.8,54.97,35100.0,38.5843,38.7528,38.486,38.6053,35100.0
2006-12-04 10:00:00,54.9,54.98,54.9,54.9,6600.0,38.5562,38.6124,38.5562,38.5562,6600.0
2006-12-04 10:30:00,54.96,55.19,54.76,55.15,30500.0,38.5983,38.7599,38.4579,38.7318,30500.0
2006-12-04 11:00:00,55.17,55.17,55.06,55.14,47400.0,38.7458,38.7458,38.6686,38.7247,47400.0
2006-12-04 11:30:00,55.14,55.15,55.11,55.13,28400.0,38.7247,38.7318,38.7037,38.7177,28400.0
2006-12-04 12:00:00,55.13,55.14,55.1,55.13,11800.0,38.7177,38.7247,38.6966,38.7177,11800.0
2006-12-04 12:30:00,55.13,55.13,55.01,55.05,25800.0,38.7177,38.7177,38.6334,38.6615,25800.0
2006-12-04 13:00:00,55.03,55.14,55.03,55.12,12600.0,38.6475,38.7247,38.6475,38.7107,12600.0
2006-12-04 13:30:00,55.12,55.15,55.1,55.15,23600.0,38.7107,38.7318,38.6966,38.7318,23600.0
2006-12-04 14:00:00,55.14,55.27,55.14,55.26,17500.0,38.7247,38.816,38.7247,38.809,17500.0
2006-12-04 14:30:00,55.25,55.32,55.25,55.3,23900.0,38.802,38.8512,38.802,38.8371,23900.0
2006-12-04 15:00:00,55.29,55.3,55.2,55.23,25400.0,38.8301,38.8371,38.7669,38.7879,25400.0
2006-12-04 15:30:00,55.23,55.25,55.06,55.1,50100.0,38.7879,38.802,38.6686,38.6966,50100.0
2006-12-05 09:30:00,54.8,55.3,54.8,55.28,99900.0,38.486,38.8371,38.486,38.8231,99900.0
2006-12-05 10:00:00,55.25,55.45,55.24,55.3,53100.0,38.802,38.9425,38.795,38.8371,53100.0
2006-12-05 10:30:00,55.3,55.31,55.13,55.16,45800.0,38.8371,38.8441,38.7177,38.7388,45800.0
2006-12-05 11:00:00,55.17,55.2,55.12,55.17,48200.0,38.7458,38.7669,38.7107,38.7458,48200.0
2006-12-05 11:30:00,55.17,55.18,55.08,55.09,27500.0,38.7458,38.7528,38.6826,38.6896,27500.0
2006-12-05 12:00:00,55.09,55.13,55.07,55.11,25500.0,38.6896,38.7177,38.6756,38.7037,25500.0
2006-12-05 12:30:00,55.12,55.14,55.08,55.1,35700.0,38.7107,38.7247,38.6826,38.6966,35700.0
2006-12-05 13:00:00,55.1,55.11,55.04,55.06,23600.0,38.6966,38.7037,38.6545,38.6686,23600.0
2006-12-05 13:30:00,55.07,55.07,55.03,55.05,15800.0,38.6756,38.6756,38.6475,38.6615,15800.0
2006-12-05 14:00:00,55.06,55.1,55.03,55.07,21700.0,38.6686,38.6966,38.6475,38.6756,21700.0
2006-12-05 14:30:00,55.08,55.08,55.01,55.01,38700.0,38.6826,38.6826,38.6334,38.6334,38700.0
2006-12-05 15:00:00,55.01,55.02,54.95,55.0,47500.0,38.6334,38.6405,38.5913,38.6264,47500.0
2006-12-05 15:30:00,55.0,55.1,54.99,55.02,86400.0,38.6264,38.6966,38.6194,38.6405,86400.0
2006-12-06 09:30:00,55.04,55.06,54.9,54.98,34800.0,38.6545,38.6686,38.5562,38.6124,34800.0
2006-12-06 10:00:00,54.99,55.15,54.91,55.03,30200.0,38.6194,38.7318,38.5632,38.6475,30200.0
2006-12-06 10:30:00,55.03,55.14,54.99,55.0,25000.0,38.6475,38.7247,38.6194,38.6264,25000.0
2006-12-06 11:00:00,55.01,55.09,55.0,55.05,13700.0,38.6334,38.6896,38.6264,38.6615,13700.0
2006-12-06 11:30:00,55.04,55.05,54.98,55.0,26500.0,38.6545,38.6615,38.6124,38.6264,26500.0
2006-12-06 12:00:00,55.0,55.1,54.99,55.02,18100.0,38.6264,38.6966,38.6194,38.6405,18100.0
2006-12-06 12:30:00,55.03,55.14,55.02,55.13,11100.0,38.6475,38.7247,38.6405,38.7177,11100.0
2006-12-06 13:00:00,55.13,55.17,55.08,55.15,15400.0,38.7177,38.7458,38.6826,38.7318,15400.0
2006-12-06 13:30:00,55.16,55.2,55.12,55.16,13700.0,38.7388,38.7669,38.7107,38.7388,13700.0
2006-12-06 14:00:00,55.16,55.32,55.15,55.26,52600.0,38.7388,38.8512,38.7318,38.809,52600.0
2006-12-06 14:30:00,55.26,55.29,55.23,55.28,58000.0,38.809,38.8301,38.7879,38.8231,58000.0
2006-12-06 15:00:00,55.28,55.3,55.25,55.28,23100.0,38.8231,38.8371,38.802,38.8231,23100.0
2006-12-06 15:30:00,55.27,55.44,55.27,55.41,64000.0,38.816,38.9354,38.816,38.9144,64000.0
2006-12-07 09:30:00,55.48,55.75,55.39,55.51,31900.0,38.9635,39.1531,38.9003,38.9846,31900.0
2006-12-07 10:00:00,55.48,55.55,55.26,55.34,30600.0,38.9635,39.0127,38.809,38.8652,30600.0
2006-12-07 10:30:00,55.32,55.37,55.24,55.36,36700.0,38.8512,38.8863,38.795,38.8792,36700.0
2006-12-07 11:00:00,55.35,55.37,55.22,55.26,16400.0,38.8722,38.8863,38.7809,38.809,16400.0
2006-12-07 11:30:00,55.3,55.33,55.25,55.28,27500.0,38.8371,38.8582,38.802,38.8231,27500.0
2006-12-07 12:00:00,55.27,55.28,55.2,55.24,16100.0,38.816,38.8231,38.7669,38.795,16100.0
2006-12-07 12:30:00,55.24,55.25,55.12,55.12,9300.0,38.795,38.802,38.7107,38.7107,9300.0
2006-12-07 13:00:00,55.12,55.21,55.07,55.13,28100.0,38.7107,38.7739,38.6756,38.7177,28100.0
2006-12-07 13:30:00,55.16,55.16,55.05,55.06,19100.0,38.7388,38.7388,38.6615,38.6686,19100.0
2006-12-07 14:00:00,55.05,55.11,55.04,55.04,11300.0,38.6615,38.7037,38.6545,38.6545,11300.0
2006-12-07 14:30:00,55.01,55.1,54.99,55.01,20700.0,38.6334,38.6966,38.6194,38.6334,20700.0
2006-12-07 15:00:00,54.99,55.08,54.97,55.06,17700.0,38.6194,38.6826,38.6053,38.6686,17700.0
2006-12-07 15:30:00,55.03,55.11,55.0,55.11,52600.0,38.6475,38.7037,38.6264,38.7037,52600.0
2006-12-08 09:30:00,54.99,55.07,54.93,55.04,39900.0,38.6194,38.6756,38.5773,38.6545,39900.0
2006-12-08 10:00:00,55.04,55.04,54.78,54.78,61400.0,38.6545,38.6545,38.4719,38.4719,61400.0
2006-12-08 10:30:00,54.78,54.83,54.67,54.68,47200.0,38.4719,38.507,38.3947,38.4017,47200.0
2006-12-08 11:00:00,54.68,54.86,54.65,54.78,47100.0,38.4017,38.5281,38.3806,38.4719,47100.0
2006-12-08 11:30:00,54.78,54.86,54.74,54.74,82300.0,38.4719,38.5281,38.4438,38.4438,82300.0
2006-12-08 12:00:00,54.74,54.75,54.64,54.66,73200.0,38.4438,38.4508,38.3736,38.3876,73200.0
2006-12-08 12:30:00,54.66,54.67,54.56,54.59,28000.0,38.3876,38.3947,38.3174,38.3385,28000.0
2006-12-08 13:00:00,54.6,54.64,54.56,54.56,36600.0,38.3455,38.3736,38.3174,38.3174,36600.0
2006-12-08 13:30:00,54.56,54.79,54.5,54.55,90400.0,38.3174,38.4789,38.2753,38.3104,90400.0
2006-12-08 14:00:00,54.58,54.59,54.49,54.49,38400.0,38.3315,38.3385,38.2682,38.2682,38400.0
2006-12-08 14:30:00,54.49,54.61,54.46,54.56,49300.0,38.2682,38.3525,38.2472,38.3174,49300.0
2006-12-08 15:00:00,54.55,54.62,54.49,54.49,65100.0,38.3104,38.3595,38.2682,38.2682,65100.0
2006-12-08 15:30:00,54.49,54.58,54.42,54.57,64600.0,38.2682,38.3315,38.2191,38.3244,64600.0
2006-12-11 09:30:00,54.67,54.98,54.65,54.91,108800.0,38.3947,38.6124,38.3806,38.5632,108800.0
2006-12-11 10:00:00,54.91,55.15,54.91,55.07,51900.0,38.5632,38.7318,38.5632,38.6756,51900.0
2006-12-11 10:30:00,55.07,55.27,55.04,55.22,34200.0,38.6756,38.816,38.6545,38.7809,34200.0
2006-12-11 11:00:00,55.22,55.4,55.22,55.29,38900.0,38.7809,38.9073,38.7809,38.8301,38900.0
2006-12-11 11:30:00,55.3,55.52,55.29,55.5,35900.0,38.8371,38.9916,38.8301,38.9776,35900.0
2006-12-11 12:00:00,55.49,55.55,55.49,55.54,17700.0,38.9705,39.0127,38.9705,39.0057,17700.0
2006-12-11 12:30:00,55.52,55.7,55.49,55.63,31500.0,38.9916,39.118,38.9705,39.0689,31500.0
2006-12-11 13:00:00,55.62,55.75,55.61,55.72,29100.0,39.0618,39.1531,39.0548,39.1321,29100.0
2006-12-11 13:30:00,55.72,55.74,55.65,55.7,33600.0,39.1321,39.1461,39.0829,39.118,33600.0
2006-12-11 14:00:00,55.71,55.71,55.57,55.6,30400.0,39.125,39.125,39.0267,39.0478,30400.0
2006-12-11 14:30:00,55.61,55.65,55.57,55.63,24900.0,39.0548,39.0829,39.0267,39.0689,24900.0
2006-12-11 15:00:00,55.63,55.66,55.57,55.62,27900.0,39.0689,39.0899,39.0267,39.0618,27900.0
2006-12-11 15:30:00,55.62,55.81,55.59,55.64,80800.0,39.0618,39.1953,39.0408,39.0759,80800.0
2006-12-12 09:30:00,55.7,55.8,55.5,55.8,33200.0,39.118,39.1883,38.9776,39.1883,33200.0
2006-12-12 10:00:00,55.79,56.24,55.77,56.21,82700.0,39.1812,39.4973,39.1672,39.4762,82700.0
2006-12-12 10:30:00,56.19,56.51,56.14,56.31,79700.0,39.4622,39.6869,39.427,39.5464,79700.0
2006-12-12 11:00:00,56.32,56.36,56.21,56.29,28700.0,39.5535,39.5815,39.4762,39.5324,28700.0
2006-12-12 11:30:00,56.29,56.29,56.09,56.13,36600.0,39.5324,39.5324,39.3919,39.42,36600.0
2006-12-12 12:00:00,56.13,56.19,55.99,56.01,35200.0,39.42,39.4622,39.3217,39.3357,35200.0
2006-12-12 12:30:00,56.01,56.02,55.94,55.98,23600.0,39.3357,39.3428,39.2866,39.3147,23600.0
2006-12-12 13:00:00,55.98,56.15,55.96,56.14,24500.0,39.3147,39.4341,39.3006,39.427,24500.0
2006-12-12 13:30:00,56.14,56.2,56.05,56.05,31300.0,39.427,39.4692,39.3638,39.3638,31300.0
2006-12-12 14:00:00,56.05,56.32,56.02,56.28,45500.0,39.3638,39.5535,39.3428,39.5254,45500.0
2006-12-12 14:30:00,56.28,56.29,56.08,56.21,34100.0,39.5254,39.5324,39.3849,39.4762,34100.0
2006-12-12 15:00:00,56.2,56.25,56.08,56.09,22000.0,39.4692,39.5043,39.3849,39.3919,22000.0
2006-12-12 15:30:00,56.09,56.09,55.91,56.03,108300.0,39.3919,39.3919,39.2655,39.3498,108300.0
2006-12-13 09:30:00,56.2,56.38,56.18,56.33,42500.0,39.4692,39.5956,39.4551,39.5605,42500.0
2006-12-13 10:00:00,56.28,56.33,56.13,56.13,67300.0,39.5254,39.5605,39.42,39.42,67300.0
2006-12-13 10:30:00,56.12,56.21,56.07,56.11,42600.0,39.413,39.4762,39.3779,39.406,42600.0
2006-12-13 11:00:00,56.09,56.2,56.07,56.09,40100.0,39.3919,39.4692,39.3779,39.3919,40100.0
2006-12-13 11:30:00,56.1,56.23,56.07,56.22,23400.0,39.3989,39.4902,39.3779,39.4832,23400.0
2006-12-13 12:00:00,56.23,56.23,56.08,56.11,15200.0,39.4902,39.4902,39.3849,39.406,15200.0
2006-12-13 12:30:00,56.1,56.28,56.08,56.27,14900.0,39.3989,39.5254,39.3849,39.5183,14900.0
2006-12-13 13:00:00,56.26,56.28,56.24,56.28,8300.0,39.5113,39.5254,39.4973,39.5254,8300.0
2006-12-13 13:30:00,56.27,56.28,56.14,56.2,17500.0,39.5183,39.5254,39.427,39.4692,17500.0
2006-12-13 14:00:00,56.2,56.23,56.07,56.07,25700.0,39.4692,39.4902,39.3779,39.3779,25700.0
2006-12-13 14:30:00,56.07,56.13,55.95,56.07,40600.0,39.3779,39.42,39.2936,39.3779,40600.0
2006-12-13 15:00:00,56.07,56.12,56.0,56.08,29400.0,39.3779,39.413,39.3287,39.3849,29400.0
2006-12-13 15:30:00,56.09,56.15,56.03,56.1,35100.0,39.3919,39.4341,39.3498,39.3989,35100.0
2006-12-14 09:30:00,56.24,56.78,56.06,56.57,36600.0,39.4973,39.8765,39.3709,39.729,36600.0
2006-12-14 10:00:00,56.59,56.7,56.46,56.5,23000.0,39.7431,39.8203,39.6518,39.6799,23000.0
2006-12-14 10:30:00,56.51,56.57,56.46,56.54,24100.0,39.6869,39.729,39.6518,39.708,24100.0
2006-12-14 11:00:00,56.53,56.55,56.44,56.5,21700.0,39.7009,39.715,39.6377,39.6799,21700.0
2006-12-14 11:30:00,56.5,56.56,56.49,56.53,12900.0,39.6799,39.722,39.6728,39.7009,12900.0
2006-12-14 12:00:00,56.53,56.56,56.5,56.52,22900.0,39.7009,39.722,39.6799,39.6939,22900.0
2006-12-14 12:30:00,56.51,56.6,56.5,56.52,17300.0,39.6869,39.7501,39.6799,39.6939,17300.0
2006-12-14 13:00:00,56.51,56.52,56.47,56.5,10600.0,39.6869,39.6939,39.6588,39.6799,10600.0
2006-12-14 13:30:00,56.48,56.5,56.46,56.49,8700.0,39.6658,39.6799,39.6518,39.6728,8700.0
2006-12-14 14:00:00,56.49,56.62,56.48,56.59,225700.0,39.6728,39.7641,39.6658,39.7431,225700.0
2006-12-14 14:30:00,56.6,56.7,56.6,56.62,19700.0,39.7501,39.8203,39.7501,39.7641,19700.0
2006-12-14 15:00:00,56.63,56.65,56.58,56.59,17300.0,39.7712,39.7852,39.736,39.7431,17300.0
2006-12-14 15:30:00,56.59,56.6,56.48,56.49,44100.0,39.7431,39.7501,39.6658,39.6728,44100.0
2006-12-15 09:30:00,55.7,56.46,55.47,56.06,121800.0,39.118,39.6518,38.9565,39.3709,121800.0
2006-12-15 10:00:00,56.06,56.09,55.79,55.79,28500.0,39.3709,39.3919,39.1812,39.1812,28500.0
2006-12-15 10:30:00,55.82,55.99,55.8,55.98,25200.0,39.2023,39.3217,39.1883,39.3147,25200.0
2006-12-15 11:00:00,55.99,56.03,55.92,55.94,30000.0,39.3217,39.3498,39.2725,39.2866,30000.0
2006-12-15 11:30:00,55.92,55.98,55.89,55.98,16900.0,39.2725,39.3147,39.2515,39.3147,16900.0
2006-12-15 12:00:00,55.98,55.99,55.9,55.99,22900.0,39.3147,39.3217,39.2585,39.3217,22900.0
2006-12-15 12:30:00,55.98,56.05,55.94,56.04,214200.0,39.3147,39.3638,39.2866,39.3568,214200.0
2006-12-15 13:00:00,56.03,56.07,55.97,56.06,16400.0,39.3498,39.3779,39.3076,39.3709,16400.0
2006-12-15 13:30:00,56.06,56.1,56.01,56.08,18600.0,39.3709,39.3989,39.3357,39.3849,18600.0
2006-12-15 14:00:00,56.08,56.2,56.08,56.2,20600.0,39.3849,39.4692,39.3849,39.4692,20600.0
2006-12-15 14:30:00,56.2,56.21,56.15,56.2,27900.0,39.4692,39.4762,39.4341,39.4692,27900.0
2006-12-15 15:00:00,56.19,56.29,56.17,56.24,32900.0,39.4622,39.5324,39.4481,39.4973,32900.0
2006-12-15 15:30:00,56.25,56.25,56.05,56.09,79400.0,39.5043,39.5043,39.3638,39.3919,79400.0
2006-12-18 09:30:00,56.25,56.6,56.25,56.47,34100.0,39.5043,39.7501,39.5043,39.6588,34100.0
2006-12-18 10:00:00,56.43,56.57,56.42,56.49,16100.0,39.6307,39.729,39.6237,39.6728,16100.0
2006-12-18 10:30:00,56.5,56.55,56.33,56.34,19400.0,39.6799,39.715,39.5605,39.5675,19400.0
2006-12-18 11:00:00,56.34,56.52,56.32,56.5,16300.0,39.5675,39.6939,39.5535,39.6799,16300.0
2006-12-18 11:30:00,56.5,56.5,56.36,56.42,9700.0,39.6799,39.6799,39.5815,39.6237,9700.0
2006-12-18 12:00:00,56.45,56.45,56.36,56.41,8700.0,39.6447,39.6447,39.5815,39.6167,8700.0
2006-12-18 12:30:00,56.41,56.45,56.32,56.32,16000.0,39.6167,39.6447,39.5535,39.5535,16000.0
2006-12-18 13:00:00,56.32,56.35,56.28,56.35,7200.0,39.5535,39.5745,39.5254,39.5745,7200.0
2006-12-18 13:30:00,56.34,56.39,56.33,56.35,11600.0,39.5675,39.6026,39.5605,39.5745,11600.0
2006-12-18 14:00:00,56.33,56.37,56.26,56.35,15600.0,39.5605,39.5886,39.5113,39.5745,15600.0
2006-12-18 14:30:00,56.36,56.36,56.3,56.33,17500.0,39.5815,39.5815,39.5394,39.5605,17500.0
2006-12-18 15:00:00,56.33,56.34,56.25,56.25,18300.0,39.5605,39.5675,39.5043,39.5043,18300.0
2006-12-18 15:30:00,56.25,56.3,56.1,56.22,37800.0,39.5043,39.5394,39.3989,39.4832,37800.0
2006-12-19 09:30:00,56.11,56.16,55.98,55.98,20000.0,39.406,39.4411,39.3147,39.3147,20000.0
2006-12-19 10:00:00,56.01,56.02,55.89,55.91,22100.0,39.3357,39.3428,39.2515,39.2655,22100.0
2006-12-19 10:30:00,55.92,55.98,55.85,55.96,22700.0,39.2725,39.3147,39.2234,39.3006,22700.0
2006-12-19 11:00:00,55.95,56.04,55.9,55.9,16000.0,39.2936,39.3568,39.2585,39.2585,16000.0
2006-12-19 11:30:00,55.9,55.94,55.86,55.87,14500.0,39.2585,39.2866,39.2304,39.2374,14500.0
2006-12-19 12:00:00,55.88,55.96,55.84,55.9,19600.0,39.2444,39.3006,39.2163,39.2585,19600.0
2006-12-19 12:30:00,55.93,55.93,55.83,55.83,18200.0,39.2796,39.2796,39.2093,39.2093,18200.0
2006-12-19 13:00:00,55.82,55.84,55.72,55.72,19600.0,39.2023,39.2163,39.1321,39.1321,19600.0
2006-12-19 13:30:00,55.73,55.82,55.7,55.74,16800.0,39.1391,39.2023,39.118,39.1461,16800.0
2006-12-19 14:00:00,55.76,55.89,55.73,55.78,37400.0,39.1602,39.2515,39.1391,39.1742,37400.0
2006-12-19 14:30:00,55.78,55.86,55.76,55.86,19600.0,39.1742,39.2304,39.1602,39.2304,19600.0
2006-12-19 15:00:00,55.85,55.94,55.82,55.85,37400.0,39.2234,39.2866,39.2023,39.2234,37400.0
2006-12-19 15:30:00,55.85,55.89,55.77,55.81,52300.0,39.2234,39.2515,39.1672,39.1953,52300.0
2006-12-20 09:30:00,55.85,56.0,55.71,55.89,32800.0,39.2234,39.3287,39.125,39.2515,32800.0
2006-12-20 10:00:00,55.92,56.11,55.92,56.11,31500.0,39.2725,39.406,39.2725,39.406,31500.0
2006-12-20 10:30:00,56.11,56.21,56.09,56.17,34400.0,39.406,39.4762,39.3919,39.4481,34400.0
2006-12-20 11:00:00,56.17,56.19,56.13,56.13,33500.0,39.4481,39.4622,39.42,39.42,33500.0
2006-12-20 11:30:00,56.14,56.18,56.11,56.15,22600.0,39.427,39.4551,39.406,39.4341,22600.0
2006-12-20 12:00:00,56.15,56.26,56.14,56.25,26500.0,39.4341,39.5113,39.427,39.5043,26500.0
2006-12-20 12:30:00,56.25,56.26,56.16,56.21,22300.0,39.5043,39.5113,39.4411,39.4762,22300.0
2006-12-20 13:00:00,56.22,56.24,56.2,56.22,25500.0,39.4832,39.4973,39.4692,39.4832,25500.0
2006-12-20 13:30:00,56.22,56.22,56.2,56.2,25800.0,39.4832,39.4832,39.4692,39.4692,25800.0
2006-12-20 14:00:00,56.21,56.21,56.17,56.18,21600.0,39.4762,39.4762,39.4481,39.4551,21600.0
2006-12-20 14:30:00,56.17,56.17,56.06,56.07,31800.0,39.4481,39.4481,39.3709,39.3779,31800.0
2006-12-20 15:00:00,56.06,56.07,56.0,56.01,38700.0,39.3709,39.3779,39.3287,39.3357,38700.0
2006-12-20 15:30:00,56.01,56.03,55.94,55.95,40900.0,39.3357,39.3498,39.2866,39.2936,40900.0
2006-12-21 09:30:00,55.75,56.06,55.65,55.96,31700.0,39.1531,39.3709,39.0829,39.3006,31700.0
2006-12-21 10:00:00,55.99,56.09,55.96,56.05,17400.0,39.3217,39.3919,39.3006,39.3638,17400.0
2006-12-21 10:30:00,56.06,56.13,56.06,56.08,22200.0,39.3709,39.42,39.3709,39.3849,22200.0
2006-12-21 11:00:00,56.08,56.11,56.05,56.06,17800.0,39.3849,39.406,39.3638,39.3709,17800.0
2006-12-21 11:30:00,56.06,56.09,56.05,56.09,14100.0,39.3709,39.3919,39.3638,39.3919,14100.0
2006-12-21 12:00:00,56.08,56.08,56.01,56.05,15400.0,39.3849,39.3849,39.3357,39.3638,15400.0
2006-12-21 12:30:00,56.05,56.08,55.93,56.0,27200.0,39.3638,39.3849,39.2796,39.3287,27200.0
2006-12-21 13:00:00,55.99,56.06,55.98,55.98,19000.0,39.3217,39.3709,39.3147,39.3147,19000.0
2006-12-21 13:30:00,56.0,56.01,55.72,55.72,23000.0,39.3287,39.3357,39.1321,39.1321,23000.0
2006-12-21 14:00:00,55.72,55.72,55.64,55.64,26600.0,39.1321,39.1321,39.0759,39.0759,26600.0
2006-12-21 14:30:00,55.63,55.63,55.56,55.58,19200.0,39.0689,39.0689,39.0197,39.0338,19200.0
2006-12-21 15:00:00,55.58,55.68,55.57,55.67,23700.0,39.0338,39.104,39.0267,39.097,23700.0
2006-12-21 15:30:00,55.65,55.67,55.61,55.63,25400.0,39.0829,39.097,39.0548,39.0689,25400.0
2006-12-22 09:30:00,55.85,55.94,55.61,55.72,17100.0,39.2234,39.2866,39.0548,39.1321,17100.0
2006-12-22 10:00:00,55.72,55.99,55.72,55.94,17500.0,39.1321,39.3217,39.1321,39.2866,17500.0
2006-12-22 10:30:00,55.9,55.91,55.74,55.74,8300.0,39.2585,39.2655,39.1461,39.1461,8300.0
2006-12-22 11:00:00,55.7,55.73,55.6,55.64,9100.0,39.118,39.1391,39.0478,39.0759,9100.0
2006-12-22 11:30:00,55.6,55.62,55.51,55.51,13000.0,39.0478,39.0618,38.9846,38.9846,13000.0
2006-12-22 12:00:00,55.51,55.59,55.43,55.57,22900.0,38.9846,39.0408,38.9284,39.0267,22900.0
2006-12-22 12:30:00,55.58,55.59,55.54,55.57,8800.0,39.0338,39.0408,39.0057,39.0267,8800.0
2006-12-22 13:00:00,55.55,55.57,55.47,55.54,15300.0,39.0127,39.0267,38.9565,39.0057,15300.0
2006-12-22 13:30:00,55.57,55.62,55.39,55.61,18600.0,39.0267,39.0618,38.9003,39.0548,18600.0
2006-12-22 14:00:00,55.58,55.62,55.57,55.58,6600.0,39.0338,39.0618,39.0267,39.0338,6600.0
2006-12-22 14:30:00,55.56,55.63,55.51,55.62,9000.0,39.0197,39.0689,38.9846,39.0618,9000.0
2006-12-22 15:00:00,55.63,55.65,55.56,55.58,9700.0,39.0689,39.0829,39.0197,39.0338,9700.0
2006-12-22 15:30:00,55.59,55.63,55.55,55.55,12900.0,39.0408,39.0689,39.0127,39.0127,12900.0
2006-12-26 09:30:00,55.51,55.67,55.48,55.64,22500.0,38.9846,39.097,38.9635,39.0759,22500.0
2006-12-26 10:00:00,55.64,55.66,55.58,55.62,27700.0,39.0759,39.0899,39.0338,39.0618,27700.0
2006-12-26 10:30:00,55.63,55.67,55.59,55.66,9700.0,39.0689,39.097,39.0408,39.0899,9700.0
2006-12-26 11:00:00,55.67,55.83,55.67,55.82,7900.0,39.097,39.2093,39.097,39.2023,7900.0
2006-12-26 11:30:00,55.82,55.93,55.81,55.9,7900.0,39.2023,39.2796,39.1953,39.2585,7900.0
2006-12-26 12:00:00,55.9,55.98,55.85,55.94,4100.0,39.2585,39.3147,39.2234,39.2866,4100.0
2006-12-26 12:30:00,55.92,55.99,55.92,55.96,8500.0,39.2725,39.3217,39.2725,39.3006,8500.0
2006-12-26 13:00:00,55.96,56.0,55.91,55.99,6300.0,39.3006,39.3287,39.2655,39.3217,6300.0
2006-12-26 13:30:00,55.99,56.0,55.96,55.98,19100.0,39.3217,39.3287,39.3006,39.3147,19100.0
2006-12-26 14:00:00,55.97,56.0,55.97,55.99,8600.0,39.3076,39.3287,39.3076,39.3217,8600.0
2006-12-26 14:30:00,55.99,56.0,55.98,56.0,8200.0,39.3217,39.3287,39.3147,39.3287,8200.0
2006-12-26 15:00:00,56.0,56.0,55.96,55.99,6500.0,39.3287,39.3287,39.3006,39.3217,6500.0
2006-12-26 15:30:00,55.99,56.0,55.92,55.93,16300.0,39.3217,39.3287,39.2725,39.2796,16300.0
2006-12-27 09:30:00,55.94,56.07,55.94,56.01,33800.0,39.2866,39.3779,39.2866,39.3357,33800.0
2006-12-27 10:00:00,56.04,56.05,55.96,56.0,16100.0,39.3568,39.3638,39.3006,39.3287,16100.0
2006-12-27 10:30:00,55.99,56.0,55.95,56.0,18000.0,39.3217,39.3287,39.2936,39.3287,18000.0
2006-12-27 11:00:00,56.0,56.03,55.94,55.96,15600.0,39.3287,39.3498,39.2866,39.3006,15600.0
2006-12-27 11:30:00,55.94,55.95,55.83,55.9,22900.0,39.2866,39.2936,39.2093,39.2585,22900.0
2006-12-27 12:00:00,55.9,55.9,55.8,55.81,7300.0,39.2585,39.2585,39.1883,39.1953,7300.0
2006-12-27 12:30:00,55.81,55.84,55.81,55.84,4900.0,39.1953,39.2163,39.1953,39.2163,4900.0
2006-12-27 13:00:00,55.84,55.89,55.79,55.86,17300.0,39.2163,39.2515,39.1812,39.2304,17300.0
2006-12-27 13:30:00,55.88,55.88,55.82,55.87,10800.0,39.2444,39.2444,39.2023,39.2374,10800.0
2006-12-27 14:00:00,55.87,55.9,55.79,55.82,45300.0,39.2374,39.2585,39.1812,39.2023,45300.0
2006-12-27 14:30:00,55.82,55.9,55.8,55.87,42600.0,39.2023,39.2585,39.1883,39.2374,42600.0
2006-12-27 15:00:00,55.85,55.88,55.83,55.83,30500.0,39.2234,39.2444,39.2093,39.2093,30500.0
2006-12-27 15:30:00,55.84,55.85,55.82,55.85,34400.0,39.2163,39.2234,39.2023,39.2234,34400.0
2006-12-28 09:30:00,55.87,55.92,55.82,55.85,15900.0,39.2374,39.2725,39.2023,39.2234,15900.0
2006-12-28 10:00:00,55.86,55.87,55.72,55.74,43000.0,39.2304,39.2374,39.1321,39.1461,43000.0
2006-12-28 10:30:00,55.75,55.77,55.53,55.57,33000.0,39.1531,39.1672,38.9986,39.0267,33000.0
2006-12-28 11:00:00,55.58,55.58,55.5,55.52,32200.0,39.0338,39.0338,38.9776,38.9916,32200.0
2006-12-28 11:30:00,55.52,55.62,55.5,55.62,13200.0,38.9916,39.0618,38.9776,39.0618,13200.0
2006-12-28 12:00:00,55.63,55.67,55.61,55.64,23600.0,39.0689,39.097,39.0548,39.0759,23600.0
2006-12-28 12:30:00,55.65,55.67,55.61,55.67,22300.0,39.0829,39.097,39.0548,39.097,22300.0
2006-12-28 13:00:00,55.67,55.69,55.57,55.59,21000.0,39.097,39.111,39.0267,39.0408,21000.0
2006-12-28 13:30:00,55.59,55.66,55.59,55.63,17600.0,39.0408,39.0899,39.0408,39.0689,17600.0
2006-12-28 14:00:00,55.64,55.66,55.61,55.65,15500.0,39.0759,39.0899,39.0548,39.0829,15500.0
2006-12-28 14:30:00,55.65,55.66,55.63,55.65,25200.0,39.0829,39.0899,39.0689,39.0829,25200.0
2006-12-28 15:00:00,55.65,55.68,55.59,55.6,24800.0,39.0829,39.104,39.0408,39.0478,24800.0
2006-12-28 15:30:00,55.61,55.62,55.56,55.58,29300.0,39.0548,39.0618,39.0197,39.0338,29300.0
2006-12-29 09:30:00,55.57,55.63,55.43,55.51,28200.0,39.0267,39.0689,38.9284,38.9846,28200.0
2006-12-29 10:00:00,55.51,55.55,55.37,55.54,19800.0,38.9846,39.0127,38.8863,39.0057,19800.0
2006-12-29 10:30:00,55.55,55.55,55.51,55.53,13300.0,39.0127,39.0127,38.9846,38.9986,13300.0
2006-12-29 11:00:00,55.53,55.55,55.47,55.54,15500.0,38.9986,39.0127,38.9565,39.0057,15500.0
2006-12-29 11:30:00,55.54,55.55,55.51,55.53,10300.0,39.0057,39.0127,38.9846,38.9986,10300.0
2006-12-29 12:00:00,55.53,55.54,55.47,55.48,8900.0,38.9986,39.0057,38.9565,38.9635,8900.0
2006-12-29 12:30:00,55.47,55.5,55.45,55.49,10100.0,38.9565,38.9776,38.9425,38.9705,10100.0
2006-12-29 13:00:00,55.49,55.5,55.48,55.49,9500.0,38.9705,38.9776,38.9635,38.9705,9500.0
2006-12-29 13:30:00,55.48,55.5,55.45,55.48,11400.0,38.9635,38.9776,38.9425,38.9635,11400.0
2006-12-29 14:00:00,55.47,55.5,55.41,55.43,13000.0,38.9565,38.9776,38.9144,38.9284,13000.0
2006-12-29 14:30:00,55.41,55.42,55.28,55.3,18900.0,38.9144,38.9214,38.8231,38.8371,18900.0
2006-12-29 15:00:00,55.3,55.32,55.15,55.16,16300.0,38.8371,38.8512,38.7318,38.7388,16300.0
2006-12-29 15:30:00,55.15,55.27,55.14,55.22,33900.0,38.7318,38.816,38.7247,38.7809,33900.0
2007-01-03 09:30:00,55.45,55.85,55.45,55.74,231300.0,38.9425,39.2234,38.9425,39.1461,231300.0
2007-01-03 10:00:00,55.73,56.03,55.73,55.93,57500.0,39.1391,39.3498,39.1391,39.2796,57500.0
2007-01-03 10:30:00,55.92,55.94,55.78,55.88,34500.0,39.2725,39.2866,39.1742,39.2444,34500.0
2007-01-03 11:00:00,55.88,55.88,55.77,55.87,58100.0,39.2444,39.2444,39.1672,39.2374,58100.0
2007-01-03 11:30:00,55.87,55.92,55.81,55.88,140000.0,39.2374,39.2725,39.1953,39.2444,140000.0
2007-01-03 12:00:00,55.89,55.89,55.84,55.88,37100.0,39.2515,39.2515,39.2163,39.2444,37100.0
2007-01-03 12:30:00,55.88,55.89,55.78,55.8,53200.0,39.2444,39.2515,39.1742,39.1883,53200.0
2007-01-03 13:00:00,55.79,55.86,55.77,55.81,31400.0,39.1812,39.2304,39.1672,39.1953,31400.0
2007-01-03 13:30:00,55.81,55.9,55.81,55.84,34900.0,39.1953,39.2585,39.1953,39.2163,34900.0
2007-01-03 14:00:00,55.83,55.87,55.6,55.79,34300.0,39.2093,39.2374,39.0478,39.1812,34300.0
2007-01-03 14:30:00,55.8,55.8,55.63,55.67,32900.0,39.1883,39.1883,39.0689,39.097,32900.0
2007-01-03 15:00:00,55.67,55.86,55.67,55.8,46300.0,39.097,39.2304,39.097,39.1883,46300.0
2007-01-03 15:30:00,55.77,55.84,55.76,55.8,58900.0,39.1672,39.2163,39.1602,39.1883,58900.0
2007-01-04 09:30:00,55.84,55.87,55.7,55.83,105200.0,39.2163,39.2374,39.118,39.2093,105200.0
2007-01-04 10:00:00,55.82,55.82,55.7,55.81,13500.0,39.2023,39.2023,39.118,39.1953,13500.0
2007-01-04 10:30:00,55.8,55.91,55.78,55.88,16000.0,39.1883,39.2655,39.1742,39.2444,16000.0
2007-01-04 11:00:00,55.89,55.96,55.81,55.81,22500.0,39.2515,39.3006,39.1953,39.1953,22500.0
2007-01-04 11:30:00,55.81,55.82,55.71,55.71,13400.0,39.1953,39.2023,39.125,39.125,13400.0
2007-01-04 12:00:00,55.74,55.77,55.7,55.74,25400.0,39.1461,39.1672,39.118,39.1461,25400.0
2007-01-04 12:30:00,55.74,55.83,55.73,55.82,13600.0,39.1461,39.2093,39.1391,39.2023,13600.0
2007-01-04 13:00:00,55.83,55.83,55.73,55.76,23600.0,39.2093,39.2093,39.1391,39.1602,23600.0
2007-01-04 13:30:00,55.77,55.85,55.7,55.81,14800.0,39.1672,39.2234,39.118,39.1953,14800.0
2007-01-04 14:00:00,55.82,55.89,55.8,55.85,181200.0,39.2023,39.2515,39.1883,39.2234,181200.0
2007-01-04 14:30:00,55.88,56.02,55.85,55.98,193200.0,39.2444,39.3428,39.2234,39.3147,193200.0
2007-01-04 15:00:00,55.98,56.02,55.97,56.01,228200.0,39.3147,39.3428,39.3076,39.3357,228200.0
2007-01-04 15:30:00,56.01,56.43,56.01,56.38,123100.0,39.3357,39.6307,39.3357,39.5956,123100.0
2007-01-05 09:30:00,56.39,56.64,56.29,56.61,68800.0,39.6026,39.7782,39.5324,39.7571,68800.0
2007-01-05 10:00:00,56.62,56.64,56.45,56.51,62100.0,39.7641,39.7782,39.6447,39.6869,62100.0
2007-01-05 10:30:00,56.51,56.66,56.47,56.66,45300.0,39.6869,39.7922,39.6588,39.7922,45300.0
2007-01-05 11:00:00,56.66,56.73,56.48,56.48,53000.0,39.7922,39.8414,39.6658,39.6658,53000.0
2007-01-05 11:30:00,56.48,56.48,56.16,56.22,38400.0,39.6658,39.6658,39.4411,39.4832,38400.0
2007-01-05 12:00:00,56.22,56.6,56.22,56.56,48700.0,39.4832,39.7501,39.4832,39.722,48700.0
2007-01-05 12:30:00,56.57,56.57,56.44,56.45,22100.0,39.729,39.729,39.6377,39.6447,22100.0
2007-01-05 13:00:00,56.45,56.58,56.39,56.57,35900.0,39.6447,39.736,39.6026,39.729,35900.0
2007-01-05 13:30:00,56.56,56.59,56.45,56.48,29800.0,39.722,39.7431,39.6447,39.6658,29800.0
2007-01-05 14:00:00,56.48,56.48,56.12,56.19,38400.0,39.6658,39.6658,39.413,39.4622,38400.0
2007-01-05 14:30:00,56.2,56.2,56.02,56.03,28500.0,39.4692,39.4692,39.3428,39.3498,28500.0
2007-01-05 15:00:00,56.03,56.04,55.93,56.04,27900.0,39.3498,39.3568,39.2796,39.3568,27900.0
2007-01-05 15:30:00,56.03,56.09,55.98,55.99,52300.0,39.3498,39.3919,39.3147,39.3217,52300.0
2007-01-08 09:30:00,56.19,56.34,55.88,55.95,26600.0,39.4622,39.5675,39.2444,39.2936,26600.0
2007-01-08 10:00:00,55.95,55.98,55.88,55.89,11700.0,39.2936,39.3147,39.2444,39.2515,11700.0
2007-01-08 10:30:00,55.91,56.03,55.87,55.87,16100.0,39.2655,39.3498,39.2374,39.2374,16100.0
2007-01-08 11:00:00,55.86,56.02,55.83,55.98,14700.0,39.2304,39.3428,39.2093,39.3147,14700.0
2007-01-08 11:30:00,55.97,56.12,55.97,56.09,15400.0,39.3076,39.413,39.3076,39.3919,15400.0
2007-01-08 12:00:00,56.07,56.13,56.04,56.09,11500.0,39.3779,39.42,39.3568,39.3919,11500.0
2007-01-08 12:30:00,56.09,56.13,56.05,56.06,11800.0,39.3919,39.42,39.3638,39.3709,11800.0
2007-01-08 13:00:00,56.06,56.1,56.05,56.08,14400.0,39.3709,39.3989,39.3638,39.3849,14400.0
2007-01-08 13:30:00,56.06,56.16,56.04,56.06,32100.0,39.3709,39.4411,39.3568,39.3709,32100.0
2007-01-08 14:00:00,56.06,56.12,56.05,56.05,18500.0,39.3709,39.413,39.3638,39.3638,18500.0
2007-01-08 14:30:00,56.08,56.09,55.94,55.94,19400.0,39.3849,39.3919,39.2866,39.2866,19400.0
2007-01-08 15:00:00,55.94,56.09,55.87,56.0,36100.0,39.2866,39.3919,39.2374,39.3287,36100.0
2007-01-08 15:30:00,56.02,56.07,55.95,56.02,58400.0,39.3428,39.3779,39.2936,39.3428,58400.0
2007-01-09 09:30:00,56.14,56.22,55.88,55.9,28500.0,39.427,39.4832,39.2444,39.2585,28500.0
2007-01-09 10:00:00,55.9,56.01,55.73,55.83,41800.0,39.2585,39.3357,39.1391,39.2093,41800.0
2007-01-09 10:30:00,55.85,55.88,55.73,55.76,21800.0,39.2234,39.2444,39.1391,39.1602,21800.0
2007-01-09 11:00:00,55.75,55.77,55.7,55.76,33900.0,39.1531,39.1672,39.118,39.1602,33900.0
2007-01-09 11:30:00,55.77,55.78,55.7,55.75,28000.0,39.1672,39.1742,39.118,39.1531,28000.0
2007-01-09 12:00:00,55.76,55.8,55.67,55.76,33300.0,39.1602,39.1883,39.097,39.1602,33300.0
2007-01-09 12:30:00,55.75,55.77,55.66,55.66,17800.0,39.1531,39.1672,39.0899,39.0899,17800.0
2007-01-09 13:00:00,55.66,55.69,55.62,55.63,17400.0,39.0899,39.111,39.0618,39.0689,17400.0
2007-01-09 13:30:00,55.62,55.7,55.61,55.65,20700.0,39.0618,39.118,39.0548,39.0829,20700.0
2007-01-09 14:00:00,55.62,55.7,55.59,55.59,17100.0,39.0618,39.118,39.0408,39.0408,17100.0
2007-01-09 14:30:00,55.6,55.61,55.54,55.59,15500.0,39.0478,39.0548,39.0057,39.0408,15500.0
2007-01-09 15:00:00,55.58,55.58,55.5,55.57,19300.0,39.0338,39.0338,38.9776,39.0267,19300.0
2007-01-09 15:30:00,55.58,55.73,55.57,55.71,40400.0,39.0338,39.1391,39.0267,39.125,40400.0
2007-01-10 09:30:00,55.73,55.74,55.56,55.63,65100.0,39.1391,39.1461,39.0197,39.0689,65100.0
2007-01-10 10:00:00,55.61,55.73,55.59,55.61,69400.0,39.0548,39.1391,39.0408,39.0548,69400.0
2007-01-10 10:30:00,55.62,55.62,55.47,55.61,26100.0,39.0618,39.0618,38.9565,39.0548,26100.0
2007-01-10 11:00:00,55.6,55.62,55.44,55.46,18800.0,39.0478,39.0618,38.9354,38.9495,18800.0
2007-01-10 11:30:00,55.51,55.53,55.44,55.44,9700.0,38.9846,38.9986,38.9354,38.9354,9700.0
2007-01-10 12:00:00,55.44,55.45,55.38,55.4,14600.0,38.9354,38.9425,38.8933,38.9073,14600.0
2007-01-10 12:30:00,55.38,55.39,55.36,55.36,15200.0,38.8933,38.9003,38.8792,38.8792,15200.0
2007-01-10 13:00:00,55.35,55.39,55.24,55.28,31500.0,38.8722,38.9003,38.795,38.8231,31500.0
2007-01-10 13:30:00,55.27,55.41,55.22,55.39,46000.0,38.816,38.9144,38.7809,38.9003,46000.0
2007-01-10 14:00:00,55.39,55.51,55.38,55.49,11900.0,38.9003,38.9846,38.8933,38.9705,11900.0
2007-01-10 14:30:00,55.48,55.49,55.44,55.45,13500.0,38.9635,38.9705,38.9354,38.9425,13500.0
2007-01-10 15:00:00,55.45,55.48,55.41,55.44,49700.0,38.9425,38.9635,38.9144,38.9354,49700.0
2007-01-10 15:30:00,55.44,55.5,55.41,55.47,39000.0,38.9354,38.9776,38.9144,38.9565,39000.0
2007-01-11 09:30:00,55.63,56.06,55.43,56.06,23200.0,39.0689,39.3709,38.9284,39.3709,23200.0
2007-01-11 10:00:00,56.04,56.38,56.0,56.36,42300.0,39.3568,39.5956,39.3287,39.5815,42300.0
2007-01-11 10:30:00,56.33,56.43,56.25,56.42,34400.0,39.5605,39.6307,39.5043,39.6237,34400.0
2007-01-11 11:00:00,56.4,56.56,56.36,56.56,32900.0,39.6096,39.722,39.5815,39.722,32900.0
2007-01-11 11:30:00,56.54,56.56,56.32,56.36,52100.0,39.708,39.722,39.5535,39.5815,52100.0
2007-01-11 12:00:00,56.35,56.48,56.32,56.46,9900.0,39.5745,39.6658,39.5535,39.6518,9900.0
2007-01-11 12:30:00,56.46,56.48,56.4,56.44,13700.0,39.6518,39.6658,39.6096,39.6377,13700.0
2007-01-11 13:00:00,56.43,56.46,56.37,56.37,12000.0,39.6307,39.6518,39.5886,39.5886,12000.0
2007-01-11 13:30:00,56.38,56.55,56.33,56.52,51600.0,39.5956,39.715,39.5605,39.6939,51600.0
2007-01-11 14:00:00,56.52,56.56,56.46,56.53,154200.0,39.6939,39.722,39.6518,39.7009,154200.0
2007-01-11 14:30:00,56.54,56.59,56.52,56.52,54700.0,39.708,39.7431,39.6939,39.6939,54700.0
2007-01-11 15:00:00,56.53,56.56,56.5,56.53,35700.0,39.7009,39.722,39.6799,39.7009,35700.0
2007-01-11 15:30:00,56.54,56.56,56.5,56.55,67900.0,39.708,39.722,39.6799,39.715,67900.0
2007-01-12 09:30:00,56.3,56.5,56.25,56.4,30900.0,39.5394,39.6799,39.5043,39.6096,30900.0
2007-01-12 10:00:00,56.4,56.5,56.33,56.36,13300.0,39.6096,39.6799,39.5605,39.5815,13300.0
2007-01-12 10:30:00,56.38,56.72,56.33,56.68,36400.0,39.5956,39.8344,39.5605,39.8063,36400.0
2007-01-12 11:00:00,56.68,56.7,56.6,56.68,31400.0,39.8063,39.8203,39.7501,39.8063,31400.0
2007-01-12 11:30:00,56.66,56.8,56.66,56.79,23100.0,39.7922,39.8906,39.7922,39.8835,23100.0
2007-01-12 12:00:00,56.77,56.85,56.75,56.85,21000.0,39.8695,39.9257,39.8554,39.9257,21000.0
2007-01-12 12:30:00,56.85,56.85,56.76,56.81,14600.0,39.9257,39.9257,39.8625,39.8976,14600.0
2007-01-12 13:00:00,56.8,56.8,56.61,56.62,16900.0,39.8906,39.8906,39.7571,39.7641,16900.0
2007-01-12 13:30:00,56.61,56.63,56.58,56.61,18500.0,39.7571,39.7712,39.736,39.7571,18500.0
2007-01-12 14:00:00,56.61,56.64,56.6,56.62,39400.0,39.7571,39.7782,39.7501,39.7641,39400.0
2007-01-12 14:30:00,56.6,57.01,56.6,57.01,76300.0,39.7501,40.038,39.7501,40.038,76300.0
2007-01-12 15:00:00,57.01,57.09,56.92,56.96,272500.0,40.038,40.0942,39.9748,40.0029,272500.0
2007-01-12 15:30:00,56.98,57.06,56.9,56.97,159100.0,40.017,40.0732,39.9608,40.0099,159100.0
2007-01-16 09:30:00,57.05,57.06,56.8,56.99,76900.0,40.0661,40.0732,39.8906,40.024,76900.0
2007-01-16 10:00:00,56.94,56.95,56.67,56.76,29400.0,39.9889,39.9959,39.7993,39.8625,29400.0
2007-01-16 10:30:00,56.76,56.97,56.75,56.96,39800.0,39.8625,40.0099,39.8554,40.0029,39800.0
2007-01-16 11:00:00,56.96,57.03,56.96,56.98,28600.0,40.0029,40.0521,40.0029,40.017,28600.0
2007-01-16 11:30:00,56.99,56.99,56.88,56.89,23900.0,40.024,40.024,39.9467,39.9538,23900.0
2007-01-16 12:00:00,56.89,56.93,56.85,56.86,24100.0,39.9538,39.9819,39.9257,39.9327,24100.0
2007-01-16 12:30:00,56.86,56.9,56.8,56.88,47700.0,39.9327,39.9608,39.8906,39.9467,47700.0
2007-01-16 13:00:00,56.88,56.92,56.88,56.89,51000.0,39.9467,39.9748,39.9467,39.9538,51000.0
2007-01-16 13:30:00,56.89,56.91,56.87,56.89,71000.0,39.9538,39.9678,39.9397,39.9538,71000.0
2007-01-16 14:00:00,56.89,56.91,56.85,56.86,23900.0,39.9538,39.9678,39.9257,39.9327,23900.0
2007-01-16 14:30:00,56.85,56.94,56.84,56.92,75300.0,39.9257,39.9889,39.9186,39.9748,75300.0
2007-01-16 15:00:00,56.91,56.95,56.89,56.9,93500.0,39.9678,39.9959,39.9538,39.9608,93500.0
2007-01-16 15:30:00,56.9,57.01,56.84,56.9,72600.0,39.9608,40.038,39.9186,39.9608,72600.0
2007-01-17 09:30:00,56.87,56.99,56.84,56.92,12300.0,39.9397,40.024,39.9186,39.9748,12300.0
2007-01-17 10:00:00,56.92,56.97,56.78,56.79,16000.0,39.9748,40.0099,39.8765,39.8835,16000.0
2007-01-17 10:30:00,56.76,56.84,56.74,56.74,10400.0,39.8625,39.9186,39.8484,39.8484,10400.0
2007-01-17 11:00:00,56.75,56.86,56.75,56.79,10200.0,39.8554,39.9327,39.8554,39.8835,10200.0
2007-01-17 11:30:00,56.8,56.87,56.78,56.83,14100.0,39.8906,39.9397,39.8765,39.9116,14100.0
2007-01-17 12:00:00,56.85,56.87,56.81,56.87,8900.0,39.9257,39.9397,39.8976,39.9397,8900.0
2007-01-17 12:30:00,56.85,56.89,56.8,56.86,10700.0,39.9257,39.9538,39.8906,39.9327,10700.0
2007-01-17 13:00:00,56.85,56.86,56.75,56.78,10100.0,39.9257,39.9327,39.8554,39.8765,10100.0
2007-01-17 13:30:00,56.78,56.8,56.75,56.8,6400.0,39.8765,39.8906,39.8554,39.8906,6400.0
2007-01-17 14:00:00,56.76,56.8,56.74,56.77,12900.0,39.8625,39.8906,39.8484,39.8695,12900.0
2007-01-17 14:30:00,56.75,56.79,56.71,56.79,16500.0,39.8554,39.8835,39.8273,39.8835,16500.0
2007-01-17 15:00:00,56.79,56.8,56.63,56.63,28000.0,39.8835,39.8906,39.7712,39.7712,28000.0
2007-01-17 15:30:00,56.61,56.76,56.61,56.72,46300.0,39.7571,39.8625,39.7571,39.8344,46300.0
2007-01-18 09:30:00,56.85,57.64,56.85,56.98,64700.0,39.9257,40.4805,39.9257,40.017,64700.0
2007-01-18 10:00:00,56.98,56.98,56.68,56.75,32500.0,40.017,40.017,39.8063,39.8554,32500.0
2007-01-18 10:30:00,56.77,56.88,56.77,56.85,45500.0,39.8695,39.9467,39.8695,39.9257,45500.0
2007-01-18 11:00:00,56.86,56.97,56.86,56.9,25200.0,39.9327,40.0099,39.9327,39.9608,25200.0
2007-01-18 11:30:00,56.89,56.91,56.84,56.88,38500.0,39.9538,39.9678,39.9186,39.9467,38500.0
2007-01-18 12:00:00,56.88,56.97,56.86,56.9,11400.0,39.9467,40.0099,39.9327,39.9608,11400.0
2007-01-18 12:30:00,56.88,56.98,56.87,56.97,10500.0,39.9467,40.017,39.9397,40.0099,10500.0
2007-01-18 13:00:00,56.97,56.97,56.88,56.92,17300.0,40.0099,40.0099,39.9467,39.9748,17300.0
2007-01-18 13:30:00,56.89,56.9,56.79,56.8,38400.0,39.9538,39.9608,39.8835,39.8906,38400.0
2007-01-18 14:00:00,56.81,56.88,56.78,56.86,28500.0,39.8976,39.9467,39.8765,39.9327,28500.0
2007-01-18 14:30:00,56.87,56.88,56.73,56.76,16600.0,39.9397,39.9467,39.8414,39.8625,16600.0
2007-01-18 15:00:00,56.76,56.86,56.74,56.86,22100.0,39.8625,39.9327,39.8484,39.9327,22100.0
2007-01-18 15:30:00,56.85,56.85,56.72,56.8,60200.0,39.9257,39.9257,39.8344,39.8906,60200.0
2007-01-19 09:30:00,56.6,56.78,56.25,56.29,36700.0,39.7501,39.8765,39.5043,39.5324,36700.0
2007-01-19 10:00:00,56.29,56.45,56.29,56.32,21200.0,39.5324,39.6447,39.5324,39.5535,21200.0
2007-01-19 10:30:00,56.32,56.45,56.25,56.38,24900.0,39.5535,39.6447,39.5043,39.5956,24900.0
2007-01-19 11:00:00,56.37,56.4,56.25,56.28,15400.0,39.5886,39.6096,39.5043,39.5254,15400.0
2007-01-19 11:30:00,56.27,56.27,56.17,56.2,9100.0,39.5183,39.5183,39.4481,39.4692,9100.0
2007-01-19 12:00:00,56.2,56.21,56.11,56.14,15200.0,39.4692,39.4762,39.406,39.427,15200.0
2007-01-19 12:30:00,56.11,56.15,56.05,56.05,13400.0,39.406,39.4341,39.3638,39.3638,13400.0
2007-01-19 13:00:00,56.04,56.19,56.04,56.13,9400.0,39.3568,39.4622,39.3568,39.42,9400.0
2007-01-19 13:30:00,56.13,56.14,56.05,56.12,13000.0,39.42,39.427,39.3638,39.413,13000.0
2007-01-19 14:00:00,56.08,56.29,56.08,56.17,19500.0,39.3849,39.5324,39.3849,39.4481,19500.0
2007-01-19 14:30:00,56.17,56.36,56.16,56.24,40700.0,39.4481,39.5815,39.4411,39.4973,40700.0
2007-01-19 15:00:00,56.24,56.28,56.2,56.24,54100.0,39.4973,39.5254,39.4692,39.4973,54100.0
2007-01-19 15:30:00,56.24,56.37,56.19,56.24,70400.0,39.4973,39.5886,39.4622,39.4973,70400.0
2007-01-22 09:30:00,56.22,56.43,56.09,56.38,100400.0,39.4832,39.6307,39.3919,39.5956,100400.0
2007-01-22 10:00:00,56.38,56.38,56.1,56.12,20100.0,39.5956,39.5956,39.3989,39.413,20100.0
2007-01-22 10:30:00,56.15,56.35,55.91,55.99,21000.0,39.4341,39.5745,39.2655,39.3217,21000.0
2007-01-22 11:00:00,55.97,56.01,55.94,55.98,16700.0,39.3076,39.3357,39.2866,39.3147,16700.0
2007-01-22 11:30:00,55.99,56.11,55.98,56.08,7300.0,39.3217,39.406,39.3147,39.3849,7300.0
2007-01-22 12:00:00,56.06,56.08,56.04,56.04,3900.0,39.3709,39.3849,39.3568,39.3568,3900.0
2007-01-22 12:30:00,56.05,56.05,55.96,55.98,5800.0,39.3638,39.3638,39.3006,39.3147,5800.0
2007-01-22 13:00:00,55.98,56.01,55.96,56.01,10100.0,39.3147,39.3357,39.3006,39.3357,10100.0
2007-01-22 13:30:00,56.02,56.04,55.98,56.03,12900.0,39.3428,39.3568,39.3147,39.3498,12900.0
2007-01-22 14:00:00,56.02,56.1,55.99,56.0,16000.0,39.3428,39.3989,39.3217,39.3287,16000.0
2007-01-22 14:30:00,56.0,56.03,55.95,56.03,14600.0,39.3287,39.3498,39.2936,39.3498,14600.0
2007-01-22 15:00:00,56.02,56.08,55.91,56.05,39100.0,39.3428,39.3849,39.2655,39.3638,39100.0
2007-01-22 15:30:00,56.04,56.18,56.03,56.13,73200.0,39.3568,39.4551,39.3498,39.42,73200.0
2007-01-23 09:30:00,56.05,56.25,56.02,56.2,38600.0,39.3638,39.5043,39.3428,39.4692,38600.0
2007-01-23 10:00:00,56.23,56.25,56.2,56.21,35300.0,39.4902,39.5043,39.4692,39.4762,35300.0
2007-01-23 10:30:00,56.21,56.25,56.16,56.16,34700.0,39.4762,39.5043,39.4411,39.4411,34700.0
2007-01-23 11:00:00,56.14,56.22,56.11,56.2,37200.0,39.427,39.4832,39.406,39.4692,37200.0
2007-01-23 11:30:00,56.18,56.21,56.1,56.14,13100.0,39.4551,39.4762,39.3989,39.427,13100.0
2007-01-23 12:00:00,56.14,56.18,56.13,56.18,10100.0,39.427,39.4551,39.42,39.4551,10100.0
2007-01-23 12:30:00,56.17,56.28,56.17,56.28,18800.0,39.4481,39.5254,39.4481,39.5254,18800.0
2007-01-23 13:00:00,56.28,56.31,56.27,56.28,47900.0,39.5254,39.5464,39.5183,39.5254,47900.0
2007-01-23 13:30:00,56.28,56.3,56.26,56.3,9100.0,39.5254,39.5394,39.5113,39.5394,9100.0
2007-01-23 14:00:00,56.29,56.3,56.25,56.25,59700.0,39.5324,39.5394,39.5043,39.5043,59700.0
2007-01-23 14:30:00,56.25,56.26,56.17,56.19,74000.0,39.5043,39.5113,39.4481,39.4622,74000.0
2007-01-23 15:00:00,56.19,56.2,56.15,56.16,17100.0,39.4622,39.4692,39.4341,39.4411,17100.0
2007-01-23 15:30:00,56.15,56.18,56.06,56.09,57200.0,39.4341,39.4551,39.3709,39.3919,57200.0
2007-01-24 09:30:00,56.09,56.33,56.05,56.33,20200.0,39.3919,39.5605,39.3638,39.5605,20200.0
2007-01-24 10:00:00,56.33,56.34,56.19,56.23,12300.0,39.5605,39.5675,39.4622,39.4902,12300.0
2007-01-24 10:30:00,56.24,56.3,56.15,56.18,15700.0,39.4973,39.5394,39.4341,39.4551,15700.0
2007-01-24 11:00:00,56.18,56.3,56.18,56.25,79000.0,39.4551,39.5394,39.4551,39.5043,79000.0
2007-01-24 11:30:00,56.23,56.25,56.16,56.17,12100.0,39.4902,39.5043,39.4411,39.4481,12100.0
2007-01-24 12:00:00,56.16,56.19,56.13,56.14,13100.0,39.4411,39.4622,39.42,39.427,13100.0
2007-01-24 12:30:00,56.14,56.15,56.05,56.09,21500.0,39.427,39.4341,39.3638,39.3919,21500.0
2007-01-24 13:00:00,56.09,56.09,55.93,56.05,28600.0,39.3919,39.3919,39.2796,39.3638,28600.0
2007-01-24 13:30:00,56.05,56.08,56.02,56.07,18300.0,39.3638,39.3849,39.3428,39.3779,18300.0
2007-01-24 14:00:00,56.08,56.1,56.03,56.04,99700.0,39.3849,39.3989,39.3498,39.3568,99700.0
2007-01-24 14:30:00,56.05,56.1,56.04,56.1,58600.0,39.3638,39.3989,39.3568,39.3989,58600.0
2007-01-24 15:00:00,56.1,56.13,56.03,56.05,26700.0,39.3989,39.42,39.3498,39.3638,26700.0
2007-01-24 15:30:00,56.03,56.13,55.99,56.13,53900.0,39.3498,39.42,39.3217,39.42,53900.0
2007-01-25 09:30:00,56.1,56.15,55.89,55.93,28400.0,39.3989,39.4341,39.2515,39.2796,28400.0
2007-01-25 10:00:00,55.89,55.92,55.82,55.86,11400.0,39.2515,39.2725,39.2023,39.2304,11400.0
2007-01-25 10:30:00,55.85,55.94,55.8,55.8,29400.0,39.2234,39.2866,39.1883,39.1883,29400.0
2007-01-25 11:00:00,55.82,55.85,55.8,55.83,9500.0,39.2023,39.2234,39.1883,39.2093,9500.0
2007-01-25 11:30:00,55.84,55.85,55.73,55.74,15100.0,39.2163,39.2234,39.1391,39.1461,15100.0
2007-01-25 12:00:00,55.74,55.75,55.7,55.75,11300.0,39.1461,39.1531,39.118,39.1531,11300.0
2007-01-25 12:30:00,55.73,55.74,55.7,55.71,4400.0,39.1391,39.1461,39.118,39.125,4400.0
2007-01-25 13:00:00,55.72,55.75,55.66,55.67,7000.0,39.1321,39.1531,39.0899,39.097,7000.0
2007-01-25 13:30:00,55.68,55.7,55.65,55.68,19200.0,39.104,39.118,39.0829,39.104,19200.0
2007-01-25 14:00:00,55.65,55.66,55.48,55.48,32000.0,39.0829,39.0899,38.9635,38.9635,32000.0
2007-01-25 14:30:00,55.48,55.53,55.43,55.45,20700.0,38.9635,38.9986,38.9284,38.9425,20700.0
2007-01-25 15:00:00,55.45,55.47,55.38,55.44,21300.0,38.9425,38.9565,38.8933,38.9354,21300.0
2007-01-25 15:30:00,55.43,55.48,55.39,55.4,28600.0,38.9284,38.9635,38.9003,38.9073,28600.0
2007-01-26 09:30:00,55.45,55.64,55.41,55.56,37800.0,38.9425,39.0759,38.9144,39.0197,37800.0
2007-01-26 10:00:00,55.58,55.62,55.22,55.24,24700.0,39.0338,39.0618,38.7809,38.795,24700.0
2007-01-26 10:30:00,55.24,55.24,55.17,55.22,14000.0,38.795,38.795,38.7458,38.7809,14000.0
2007-01-26 11:00:00,55.23,55.23,54.8,55.06,89300.0,38.7879,38.7879,38.486,38.6686,89300.0
2007-01-26 11:30:00,55.04,55.12,55.0,55.12,40300.0,38.6545,38.7107,38.6264,38.7107,40300.0
2007-01-26 12:00:00,55.12,55.15,55.1,55.13,21500.0,38.7107,38.7318,38.6966,38.7177,21500.0
2007-01-26 12:30:00,55.15,55.26,55.13,55.26,14600.0,38.7318,38.809,38.7177,38.809,14600.0
2007-01-26 13:00:00,55.25,55.29,55.21,55.24,35200.0,38.802,38.8301,38.7739,38.795,35200.0
2007-01-26 13:30:00,55.25,55.29,55.24,55.28,8900.0,38.802,38.8301,38.795,38.8231,8900.0
2007-01-26 14:00:00,55.27,55.43,55.23,55.42,26900.0,38.816,38.9284,38.7879,38.9214,26900.0
2007-01-26 14:30:00,55.43,55.44,55.34,55.4,14700.0,38.9284,38.9354,38.8652,38.9073,14700.0
2007-01-26 15:00:00,55.38,55.48,55.38,55.45,19400.0,38.8933,38.9635,38.8933,38.9425,19400.0
2007-01-26 15:30:00,55.46,55.49,55.36,55.38,24700.0,38.9495,38.9705,38.8792,38.8933,24700.0
2007-01-29 09:30:00,55.25,55.78,55.25,55.69,22500.0,38.802,39.1742,38.802,39.111,22500.0
2007-01-29 10:00:00,55.69,55.9,55.69,55.75,28300.0,39.111,39.2585,39.111,39.1531,28300.0
2007-01-29 10:30:00,55.75,55.81,55.72,55.81,29200.0,39.1531,39.1953,39.1321,39.1953,29200.0
2007-01-29 11:00:00,55.81,55.9,55.77,55.86,23600.0,39.1953,39.2585,39.1672,39.2304,23600.0
2007-01-29 11:30:00,55.88,55.94,55.84,55.89,44300.0,39.2444,39.2866,39.2163,39.2515,44300.0
2007-01-29 12:00:00,55.89,55.99,55.85,55.96,28300.0,39.2515,39.3217,39.2234,39.3006,28300.0
2007-01-29 12:30:00,55.94,56.03,55.93,56.03,18400.0,39.2866,39.3498,39.2796,39.3498,18400.0
2007-01-29 13:00:00,56.03,56.09,56.0,56.08,23600.0,39.3498,39.3919,39.3287,39.3849,23600.0
2007-01-29 13:30:00,56.08,56.09,56.02,56.03,55700.0,39.3849,39.3919,39.3428,39.3498,55700.0
2007-01-29 14:00:00,56.03,56.03,55.85,55.95,107200.0,39.3498,39.3498,39.2234,39.2936,107200.0
2007-01-29 14:30:00,55.95,55.98,55.88,55.95,23700.0,39.2936,39.3147,39.2444,39.2936,23700.0
2007-01-29 15:00:00,55.95,56.02,55.9,56.0,30300.0,39.2936,39.3428,39.2585,39.3287,30300.0
2007-01-29 15:30:00,56.0,56.03,55.98,55.99,47300.0,39.3287,39.3498,39.3147,39.3217,47300.0
2007-01-30 09:30:00,56.2,56.22,55.91,55.96,43200.0,39.4692,39.4832,39.2655,39.3006,43200.0
2007-01-30 10:00:00,55.97,56.01,55.86,55.96,21400.0,39.3076,39.3357,39.2304,39.3006,21400.0
2007-01-30 10:30:00,55.98,55.98,55.9,55.91,13000.0,39.3147,39.3147,39.2585,39.2655,13000.0
2007-01-30 11:00:00,55.91,56.03,55.91,56.01,24100.0,39.2655,39.3498,39.2655,39.3357,24100.0
2007-01-30 11:30:00,56.01,56.01,55.82,55.83,40400.0,39.3357,39.3357,39.2023,39.2093,40400.0
2007-01-30 12:00:00,55.84,55.86,55.76,55.77,21400.0,39.2163,39.2304,39.1602,39.1672,21400.0
2007-01-30 12:30:00,55.77,55.79,55.76,55.78,13100.0,39.1672,39.1812,39.1602,39.1742,13100.0
2007-01-30 13:00:00,55.78,55.78,55.72,55.76,11700.0,39.1742,39.1742,39.1321,39.1602,11700.0
2007-01-30 13:30:00,55.75,55.79,55.72,55.79,20400.0,39.1531,39.1812,39.1321,39.1812,20400.0
2007-01-30 14:00:00,55.79,55.79,55.75,55.79,11000.0,39.1812,39.1812,39.1531,39.1812,11000.0
2007-01-30 14:30:00,55.78,55.79,55.77,55.79,19800.0,39.1742,39.1812,39.1672,39.1812,19800.0
2007-01-30 15:00:00,55.79,55.79,55.74,55.77,25100.0,39.1812,39.1812,39.1461,39.1672,25100.0
2007-01-30 15:30:00,55.76,55.78,55.74,55.76,185200.0,39.1602,39.1742,39.1461,39.1602,185200.0
2007-01-31 09:30:00,55.7,55.73,55.58,55.73,24400.0,39.118,39.1391,39.0338,39.1391,24400.0
2007-01-31 10:00:00,55.72,55.73,55.6,55.67,34100.0,39.1321,39.1391,39.0478,39.097,34100.0
2007-01-31 10:30:00,55.68,55.91,55.68,55.86,81500.0,39.104,39.2655,39.104,39.2304,81500.0
2007-01-31 11:00:00,55.86,55.86,55.74,55.77,27100.0,39.2304,39.2304,39.1461,39.1672,27100.0
2007-01-31 11:30:00,55.75,55.77,55.7,55.76,53300.0,39.1531,39.1672,39.118,39.1602,53300.0
2007-01-31 12:00:00,55.76,55.76,55.66,55.7,44600.0,39.1602,39.1602,39.0899,39.118,44600.0
2007-01-31 12:30:00,55.69,55.71,55.61,55.63,42100.0,39.111,39.125,39.0548,39.0689,42100.0
2007-01-31 13:00:00,55.62,55.62,55.49,55.49,21700.0,39.0618,39.0618,38.9705,38.9705,21700.0
2007-01-31 13:30:00,55.49,55.51,55.44,55.48,18500.0,38.9705,38.9846,38.9354,38.9635,18500.0
2007-01-31 14:00:00,55.47,55.73,55.46,55.62,32600.0,38.9565,39.1391,38.9495,39.0618,32600.0
2007-01-31 14:30:00,55.62,55.73,55.59,55.63,38700.0,39.0618,39.1391,39.0408,39.0689,38700.0
2007-01-31 15:00:00,55.62,55.69,55.54,55.69,49800.0,39.0618,39.111,39.0057,39.111,49800.0
2007-01-31 15:30:00,55.68,55.73,55.58,55.6,103700.0,39.104,39.1391,39.0338,39.0478,103700.0
2007-02-01 09:30:00,55.57,55.78,55.57,55.74,70700.0,39.0267,39.1742,39.0267,39.1461,70700.0
2007-02-01 10:00:00,55.73,55.75,55.64,55.73,55600.0,39.1391,39.1531,39.0759,39.1391,55600.0
2007-02-01 10:30:00,55.72,55.75,55.7,55.7,42700.0,39.1321,39.1531,39.118,39.118,42700.0
2007-02-01 11:00:00,55.7,55.75,55.67,55.72,38900.0,39.118,39.1531,39.097,39.1321,38900.0
2007-02-01 11:30:00,55.72,55.75,55.68,55.73,310300.0,39.1321,39.1531,39.104,39.1391,310300.0
2007-02-01 12:00:00,55.73,55.75,55.71,55.75,141500.0,39.1391,39.1531,39.125,39.1531,141500.0
2007-02-01 12:30:00,55.75,55.93,55.74,55.91,162300.0,39.1531,39.2796,39.1461,39.2655,162300.0
2007-02-01 13:00:00,55.9,55.91,55.9,55.9,22400.0,39.2585,39.2655,39.2585,39.2585,22400.0
2007-02-01 13:30:00,55.9,55.95,55.9,55.95,32900.0,39.2585,39.2936,39.2585,39.2936,32900.0
2007-02-01 14:00:00,55.94,56.09,55.93,56.09,28900.0,39.2866,39.3919,39.2796,39.3919,28900.0
2007-02-01 14:30:00,56.09,56.19,56.08,56.17,29200.0,39.3919,39.4622,39.3849,39.4481,29200.0
2007-02-01 15:00:00,56.16,56.37,56.16,56.34,46500.0,39.4411,39.5886,39.4411,39.5675,46500.0
2007-02-01 15:30:00,56.34,56.35,56.28,56.34,28500.0,39.5675,39.5745,39.5254,39.5675,28500.0
2007-02-02 09:30:00,56.47,56.76,56.34,56.62,47100.0,39.6588,39.8625,39.5675,39.7641,47100.0
2007-02-02 10:00:00,56.65,56.81,56.59,56.81,37000.0,39.7852,39.8976,39.7431,39.8976,37000.0
2007-02-02 10:30:00,56.8,56.97,56.79,56.96,51200.0,39.8906,40.0099,39.8835,40.0029,51200.0
2007-02-02 11:00:00,56.96,57.18,56.95,57.09,70700.0,40.0029,40.1574,39.9959,40.0942,70700.0
2007-02-02 11:30:00,57.09,57.19,56.97,57.18,31500.0,40.0942,40.1645,40.0099,40.1574,31500.0
2007-02-02 12:00:00,57.18,57.52,57.16,57.5,104600.0,40.1574,40.3962,40.1434,40.3822,104600.0
2007-02-02 12:30:00,57.5,57.57,57.26,57.27,46000.0,40.3822,40.4313,40.2136,40.2206,46000.0
2007-02-02 13:00:00,57.26,57.34,57.24,57.26,14300.0,40.2136,40.2698,40.1996,40.2136,14300.0
2007-02-02 13:30:00,57.26,57.37,57.25,57.26,18800.0,40.2136,40.2909,40.2066,40.2136,18800.0
2007-02-02 14:00:00,57.25,57.27,57.08,57.22,33100.0,40.2066,40.2206,40.0872,40.1855,33100.0
2007-02-02 14:30:00,57.23,57.29,57.15,57.24,36200.0,40.1925,40.2347,40.1364,40.1996,36200.0
2007-02-02 15:00:00,57.25,57.37,57.18,57.31,71700.0,40.2066,40.2909,40.1574,40.2487,71700.0
2007-02-02 15:30:00,57.31,57.31,57.13,57.14,83000.0,40.2487,40.2487,40.1223,40.1293,83000.0
2007-02-05 09:30:00,57.3,57.39,57.12,57.24,16000.0,40.2417,40.3049,40.1153,40.1996,16000.0
2007-02-05 10:00:00,57.25,57.3,57.05,57.16,15700.0,40.2066,40.2417,40.0661,40.1434,15700.0
2007-02-05 10:30:00,57.15,57.2,57.09,57.1,17700.0,40.1364,40.1715,40.0942,40.1012,17700.0
2007-02-05 11:00:00,57.08,57.17,57.03,57.14,19700.0,40.0872,40.1504,40.0521,40.1293,19700.0
2007-02-05 11:30:00,57.17,57.21,57.16,57.2,7700.0,40.1504,40.1785,40.1434,40.1715,7700.0
2007-02-05 12:00:00,57.2,57.22,57.16,57.2,9000.0,40.1715,40.1855,40.1434,40.1715,9000.0
2007-02-05 12:30:00,57.2,57.2,57.08,57.1,15500.0,40.1715,40.1715,40.0872,40.1012,15500.0
2007-02-05 13:00:00,57.11,57.15,57.08,57.1,15300.0,40.1083,40.1364,40.0872,40.1012,15300.0
2007-02-05 13:30:00,57.08,57.15,57.05,57.12,13800.0,40.0872,40.1364,40.0661,40.1153,13800.0
2007-02-05 14:00:00,57.12,57.14,57.07,57.13,11400.0,40.1153,40.1293,40.0802,40.1223,11400.0
2007-02-05 14:30:00,57.12,57.12,57.09,57.12,17500.0,40.1153,40.1153,40.0942,40.1153,17500.0
2007-02-05 15:00:00,57.11,57.11,57.03,57.04,22000.0,40.1083,40.1083,40.0521,40.0591,22000.0
2007-02-05 15:30:00,57.05,57.1,57.04,57.09,21200.0,40.0661,40.1012,40.0591,40.0942,21200.0
2007-02-06 09:30:00,57.0,57.12,56.87,57.09,45500.0,40.031,40.1153,39.9397,40.0942,45500.0
2007-02-06 10:00:00,57.06,57.13,56.92,56.95,81200.0,40.0732,40.1223,39.9748,39.9959,81200.0
2007-02-06 10:30:00,56.93,56.96,56.72,56.72,41600.0,39.9819,40.0029,39.8344,39.8344,41600.0
2007-02-06 11:00:00,56.73,56.74,56.64,56.68,33800.0,39.8414,39.8484,39.7782,39.8063,33800.0
2007-02-06 11:30:00,56.69,56.73,56.62,56.66,26100.0,39.8133,39.8414,39.7641,39.7922,26100.0
2007-02-06 12:00:00,56.67,56.67,56.61,56.64,23400.0,39.7993,39.7993,39.7571,39.7782,23400.0
2007-02-06 12:30:00,56.64,56.78,56.62,56.78,88600.0,39.7782,39.8765,39.7641,39.8765,88600.0
2007-02-06 13:00:00,56.78,56.87,56.78,56.85,109400.0,39.8765,39.9397,39.8765,39.9257,109400.0
2007-02-06 13:30:00,56.85,57.0,56.85,56.95,69400.0,39.9257,40.031,39.9257,39.9959,69400.0
2007-02-06 14:00:00,56.96,56.99,56.88,56.94,21900.0,40.0029,40.024,39.9467,39.9889,21900.0
2007-02-06 14:30:00,56.95,57.02,56.91,56.95,59500.0,39.9959,40.0451,39.9678,39.9959,59500.0
2007-02-06 15:00:00,56.95,56.97,56.9,56.95,19600.0,39.9959,40.0099,39.9608,39.9959,19600.0
2007-02-06 15:30:00,56.95,57.06,56.88,56.96,57400.0,39.9959,40.0732,39.9467,40.0029,57400.0
2007-02-07 09:30:00,56.73,56.89,56.73,56.78,26700.0,39.8414,39.9538,39.8414,39.8765,26700.0
2007-02-07 10:00:00,56.76,56.79,56.58,56.65,51700.0,39.8625,39.8835,39.736,39.7852,51700.0
2007-02-07 10:30:00,56.65,56.69,56.63,56.68,85200.0,39.7852,39.8133,39.7712,39.8063,85200.0
2007-02-07 11:00:00,56.68,56.68,56.67,56.67,15600.0,39.8063,39.8063,39.7993,39.7993,15600.0
2007-02-07 11:30:00,56.68,56.69,56.63,56.68,97900.0,39.8063,39.8133,39.7712,39.8063,97900.0
2007-02-07 12:00:00,56.68,56.69,56.59,56.68,50800.0,39.8063,39.8133,39.7431,39.8063,50800.0
2007-02-07 12:30:00,56.68,56.71,56.62,56.69,39900.0,39.8063,39.8273,39.7641,39.8133,39900.0
2007-02-07 13:00:00,56.69,56.84,56.62,56.83,29300.0,39.8133,39.9186,39.7641,39.9116,29300.0
2007-02-07 13:30:00,56.82,56.84,56.8,56.84,8600.0,39.9046,39.9186,39.8906,39.9186,8600.0
2007-02-07 14:00:00,56.82,56.87,56.8,56.84,33900.0,39.9046,39.9397,39.8906,39.9186,33900.0
2007-02-07 14:30:00,56.83,56.87,56.76,56.8,28100.0,39.9116,39.9397,39.8625,39.8906,28100.0
2007-02-07 15:00:00,56.79,56.82,56.76,56.81,82000.0,39.8835,39.9046,39.8625,39.8976,82000.0
2007-02-07 15:30:00,56.8,56.84,56.55,56.64,101700.0,39.8906,39.9186,39.715,39.7782,101700.0
2007-02-09 09:30:00,53.95,54.24,53.72,53.99,177200.0,37.889,38.0927,37.7275,37.9171,177200.0
2007-02-09 10:00:00,54.01,54.09,53.92,53.94,111400.0,37.9311,37.9873,37.8679,37.882,111400.0
2007-02-09 10:30:00,53.95,54.08,53.95,54.02,107300.0,37.889,37.9803,37.889,37.9382,107300.0
2007-02-09 11:00:00,54.01,54.04,53.92,53.96,92000.0,37.9311,37.9522,37.8679,37.896,92000.0
2007-02-09 11:30:00,53.96,53.97,53.85,53.88,81800.0,37.896,37.903,37.8188,37.8398,81800.0
2007-02-09 12:00:00,53.87,53.9,53.74,53.79,54200.0,37.8328,37.8539,37.7415,37.7766,54200.0
2007-02-09 12:30:00,53.78,53.82,53.72,53.73,87400.0,37.7696,37.7977,37.7275,37.7345,87400.0
2007-02-09 13:00:00,53.73,53.76,53.56,53.57,93700.0,37.7345,37.7556,37.6151,37.6221,93700.0
2007-02-09 13:30:00,53.57,53.6,53.19,53.21,235200.0,37.6221,37.6432,37.3553,37.3693,235200.0
2007-02-09 14:00:00,53.21,53.28,53.04,53.06,125500.0,37.3693,37.4185,37.2499,37.264,125500.0
2007-02-09 14:30:00,53.09,53.12,52.97,53.12,96700.0,37.285,37.3061,37.2008,37.3061,96700.0
2007-02-09 15:00:00,53.12,53.49,53.03,53.4,119100.0,37.3061,37.5659,37.2429,37.5027,119100.0
2007-02-09 15:30:00,53.4,53.49,53.39,53.43,86100.0,37.5027,37.5659,37.4957,37.5238,86100.0
2007-02-12 09:30:00,53.1,53.17,52.1,52.5,223600.0,37.292,37.3412,36.5898,36.8707,223600.0
2007-02-12 10:00:00,52.51,52.51,51.93,52.16,254000.0,36.8777,36.8777,36.4704,36.6319,254000.0
2007-02-12 10:30:00,52.17,53.12,52.14,52.83,287400.0,36.6389,37.3061,36.6178,37.1024,287400.0
2007-02-12 11:00:00,52.84,52.85,52.6,52.62,109500.0,37.1095,37.1165,36.9409,36.9549,109500.0
2007-02-12 11:30:00,52.63,52.74,52.6,52.69,87000.0,36.962,37.0392,36.9409,37.0041,87000.0
2007-02-12 12:00:00,52.7,52.75,52.69,52.71,57100.0,37.0111,37.0462,37.0041,37.0182,57100.0
2007-02-12 12:30:00,52.71,52.78,52.67,52.75,60300.0,37.0182,37.0673,36.9901,37.0462,60300.0
2007-02-12 13:00:00,52.76,52.82,52.75,52.79,49500.0,37.0533,37.0954,37.0462,37.0743,49500.0
2007-02-12 13:30:00,52.78,52.85,52.77,52.81,60300.0,37.0673,37.1165,37.0603,37.0884,60300.0
2007-02-12 14:00:00,52.82,52.87,52.77,52.85,28700.0,37.0954,37.1305,37.0603,37.1165,28700.0
2007-02-12 14:30:00,52.85,52.85,52.64,52.7,52100.0,37.1165,37.1165,36.969,37.0111,52100.0
2007-02-12 15:00:00,52.7,52.73,52.67,52.67,67000.0,37.0111,37.0322,36.9901,36.9901,67000.0
2007-02-12 15:30:00,52.68,52.82,52.57,52.77,104400.0,36.9971,37.0954,36.9198,37.0603,104400.0
2007-02-13 09:30:00,53.77,54.21,53.77,54.13,365100.0,37.7626,38.0716,37.7626,38.0154,365100.0
2007-02-13 10:00:00,54.13,54.89,54.1,54.73,146100.0,38.0154,38.5492,37.9943,38.4368,146100.0
2007-02-13 10:30:00,54.72,54.81,54.3,54.3,147600.0,38.4298,38.493,38.1348,38.1348,147600.0
2007-02-13 11:00:00,54.32,54.38,54.18,54.25,70500.0,38.1489,38.191,38.0505,38.0997,70500.0
2007-02-13 11:30:00,54.24,54.25,53.83,53.94,139000.0,38.0927,38.0997,37.8047,37.882,139000.0
2007-02-13 12:00:00,53.94,54.14,53.94,54.1,60600.0,37.882,38.0224,37.882,37.9943,60600.0
2007-02-13 12:30:00,54.1,54.2,54.04,54.1,113100.0,37.9943,38.0646,37.9522,37.9943,113100.0
2007-02-13 13:00:00,54.09,54.13,54.03,54.04,32600.0,37.9873,38.0154,37.9452,37.9522,32600.0
2007-02-13 13:30:00,54.05,54.05,53.97,53.99,64400.0,37.9592,37.9592,37.903,37.9171,64400.0
2007-02-13 14:00:00,53.99,54.0,53.86,53.98,69900.0,37.9171,37.9241,37.8258,37.9101,69900.0
2007-02-13 14:30:00,53.98,54.03,53.84,53.99,75100.0,37.9101,37.9452,37.8118,37.9171,75100.0
2007-02-13 15:00:00,54.0,54.05,53.97,54.0,76400.0,37.9241,37.9592,37.903,37.9241,76400.0
2007-02-13 15:30:00,54.0,54.03,53.94,53.99,124200.0,37.9241,37.9452,37.882,37.9171,124200.0
2007-02-14 09:30:00,53.78,54.18,53.78,54.06,39800.0,37.7696,38.0505,37.7696,37.9663,39800.0
2007-02-14 10:00:00,54.1,54.28,54.0,54.15,108700.0,37.9943,38.1208,37.9241,38.0295,108700.0
2007-02-14 10:30:00,54.15,54.2,54.03,54.18,106800.0,38.0295,38.0646,37.9452,38.0505,106800.0
2007-02-14 11:00:00,54.21,54.44,54.18,54.44,121800.0,38.0716,38.2331,38.0505,38.2331,121800.0
2007-02-14 11:30:00,54.43,54.71,54.42,54.69,69900.0,38.2261,38.4228,38.2191,38.4087,69900.0
2007-02-14 12:00:00,54.69,54.76,54.69,54.75,60800.0,38.4087,38.4579,38.4087,38.4508,60800.0
2007-02-14 12:30:00,54.75,54.78,54.7,54.76,54500.0,38.4508,38.4719,38.4157,38.4579,54500.0
2007-02-14 13:00:00,54.76,54.77,54.51,54.6,72500.0,38.4579,38.4649,38.2823,38.3455,72500.0
2007-02-14 13:30:00,54.59,54.73,54.59,54.73,38700.0,38.3385,38.4368,38.3385,38.4368,38700.0
2007-02-14 14:00:00,54.72,54.82,54.72,54.75,124000.0,38.4298,38.5,38.4298,38.4508,124000.0
2007-02-14 14:30:00,54.75,54.79,54.67,54.69,34700.0,38.4508,38.4789,38.3947,38.4087,34700.0
2007-02-14 15:00:00,54.69,54.74,54.57,54.57,39100.0,38.4087,38.4438,38.3244,38.3244,39100.0
2007-02-14 15:30:00,54.56,54.71,54.55,54.62,101300.0,38.3174,38.4228,38.3104,38.3595,101300.0
2007-02-15 09:30:00,54.4,54.9,54.4,54.57,57400.0,38.205,38.5562,38.205,38.3244,57400.0
2007-02-15 10:00:00,54.6,54.81,54.6,54.7,47800.0,38.3455,38.493,38.3455,38.4157,47800.0
2007-02-15 10:30:00,54.69,54.9,54.64,54.64,142900.0,38.4087,38.5562,38.3736,38.3736,142900.0
2007-02-15 11:00:00,54.64,54.74,54.38,54.57,97200.0,38.3736,38.4438,38.191,38.3244,97200.0
2007-02-15 11:30:00,54.57,54.81,54.57,54.78,24500.0,38.3244,38.493,38.3244,38.4719,24500.0
2007-02-15 12:00:00,54.77,54.81,54.74,54.74,38400.0,38.4649,38.493,38.4438,38.4438,38400.0
2007-02-15 12:30:00,54.74,54.76,54.67,54.72,42100.0,38.4438,38.4579,38.3947,38.4298,42100.0
2007-02-15 13:00:00,54.71,54.73,54.69,54.71,45000.0,38.4228,38.4368,38.4087,38.4228,45000.0
2007-02-15 13:30:00,54.71,54.73,54.67,54.72,59700.0,38.4228,38.4368,38.3947,38.4298,59700.0
2007-02-15 14:00:00,54.71,54.86,54.69,54.81,198000.0,38.4228,38.5281,38.4087,38.493,198000.0
2007-02-15 14:30:00,54.8,54.83,54.79,54.8,42100.0,38.486,38.507,38.4789,38.486,42100.0
2007-02-15 15:00:00,54.81,54.81,54.67,54.68,65600.0,38.493,38.493,38.3947,38.4017,65600.0
2007-02-15 15:30:00,54.68,54.7,54.64,54.64,101200.0,38.4017,38.4157,38.3736,38.3736,101200.0
2007-02-16 09:30:00,54.61,54.7,54.54,54.7,24600.0,38.3525,38.4157,38.3034,38.4157,24600.0
2007-02-16 10:00:00,54.7,54.7,54.56,54.57,45200.0,38.4157,38.4157,38.3174,38.3244,45200.0
2007-02-16 10:30:00,54.56,54.58,54.56,54.58,21600.0,38.3174,38.3315,38.3174,38.3315,21600.0
2007-02-16 11:00:00,54.58,54.62,54.57,54.59,35200.0,38.3315,38.3595,38.3244,38.3385,35200.0
2007-02-16 11:30:00,54.58,54.63,54.56,54.57,25500.0,38.3315,38.3666,38.3174,38.3244,25500.0
2007-02-16 12:00:00,54.58,54.59,54.53,54.54,19200.0,38.3315,38.3385,38.2963,38.3034,19200.0
2007-02-16 12:30:00,54.53,54.6,54.53,54.58,18300.0,38.2963,38.3455,38.2963,38.3315,18300.0
2007-02-16 13:00:00,54.6,54.65,54.59,54.59,20900.0,38.3455,38.3806,38.3385,38.3385,20900.0
2007-02-16 13:30:00,54.6,54.6,54.53,54.53,16900.0,38.3455,38.3455,38.2963,38.2963,16900.0
2007-02-16 14:00:00,54.53,54.56,54.53,54.55,27100.0,38.2963,38.3174,38.2963,38.3104,27100.0
2007-02-16 14:30:00,54.55,54.6,54.55,54.55,32100.0,38.3104,38.3455,38.3104,38.3104,32100.0
2007-02-16 15:00:00,54.56,54.6,54.55,54.59,57400.0,38.3174,38.3455,38.3104,38.3385,57400.0
2007-02-16 15:30:00,54.59,54.59,54.53,54.58,90900.0,38.3385,38.3385,38.2963,38.3315,90900.0
2007-02-20 09:30:00,54.41,54.5,54.07,54.14,56000.0,38.2121,38.2753,37.9733,38.0224,56000.0
2007-02-20 10:00:00,54.16,54.38,54.08,54.38,83300.0,38.0365,38.191,37.9803,38.191,83300.0
2007-02-20 10:30:00,54.36,54.4,54.21,54.21,58500.0,38.1769,38.205,38.0716,38.0716,58500.0
2007-02-20 11:00:00,54.25,54.35,54.22,54.34,40300.0,38.0997,38.1699,38.0786,38.1629,40300.0
2007-02-20 11:30:00,54.35,54.38,54.25,54.25,42500.0,38.1699,38.191,38.0997,38.0997,42500.0
2007-02-20 12:00:00,54.27,54.4,54.25,54.38,35800.0,38.1137,38.205,38.0997,38.191,35800.0
2007-02-20 12:30:00,54.38,54.44,54.36,54.41,80100.0,38.191,38.2331,38.1769,38.2121,80100.0
2007-02-20 13:00:00,54.4,54.43,54.34,54.39,39800.0,38.205,38.2261,38.1629,38.198,39800.0
2007-02-20 13:30:00,54.4,54.43,54.36,54.39,29600.0,38.205,38.2261,38.1769,38.198,29600.0
2007-02-20 14:00:00,54.37,54.43,54.35,54.38,34700.0,38.184,38.2261,38.1699,38.191,34700.0
2007-02-20 14:30:00,54.39,54.48,54.38,54.4,75700.0,38.198,38.2612,38.191,38.205,75700.0
2007-02-20 15:00:00,54.42,54.46,54.36,54.39,131900.0,38.2191,38.2472,38.1769,38.198,131900.0
2007-02-20 15:30:00,54.39,54.41,54.27,54.36,371300.0,38.198,38.2121,38.1137,38.1769,371300.0
2007-02-21 09:30:00,54.34,54.61,54.25,54.27,95100.0,38.1629,38.3525,38.0997,38.1137,95100.0
2007-02-21 10:00:00,54.25,54.31,54.0,54.27,112200.0,38.0997,38.1418,37.9241,38.1137,112200.0
2007-02-21 10:30:00,54.27,54.29,54.22,54.24,48300.0,38.1137,38.1278,38.0786,38.0927,48300.0
2007-02-21 11:00:00,54.24,54.29,54.19,54.21,40100.0,38.0927,38.1278,38.0576,38.0716,40100.0
2007-02-21 11:30:00,54.21,54.26,54.15,54.2,68800.0,38.0716,38.1067,38.0295,38.0646,68800.0
2007-02-21 12:00:00,54.19,54.33,54.18,54.33,56200.0,38.0576,38.1559,38.0505,38.1559,56200.0
2007-02-21 12:30:00,54.34,54.45,54.34,54.38,50800.0,38.1629,38.2402,38.1629,38.191,50800.0
2007-02-21 13:00:00,54.38,54.43,54.37,54.41,52200.0,38.191,38.2261,38.184,38.2121,52200.0
2007-02-21 13:30:00,54.41,54.41,54.36,54.41,40900.0,38.2121,38.2121,38.1769,38.2121,40900.0
2007-02-21 14:00:00,54.41,54.42,54.29,54.34,46100.0,38.2121,38.2191,38.1278,38.1629,46100.0
2007-02-21 14:30:00,54.34,54.35,54.32,54.33,29600.0,38.1629,38.1699,38.1489,38.1559,29600.0
2007-02-21 15:00:00,54.33,54.33,54.24,54.29,44500.0,38.1559,38.1559,38.0927,38.1278,44500.0
2007-02-21 15:30:00,54.29,54.33,54.25,54.26,141900.0,38.1278,38.1559,38.0997,38.1067,141900.0
2007-02-22 09:30:00,54.35,54.99,54.31,54.75,55100.0,38.2402,38.6905,38.2121,38.5217,55100.0
2007-02-22 10:00:00,54.74,54.75,54.6,54.64,53500.0,38.5146,38.5217,38.4161,38.4443,53500.0
2007-02-22 10:30:00,54.64,54.64,54.07,54.1,68100.0,38.4443,38.4443,38.0432,38.0643,68100.0
2007-02-22 11:00:00,54.07,54.11,53.89,53.91,45500.0,38.0432,38.0714,37.9166,37.9306,45500.0
2007-02-22 11:30:00,53.93,54.26,53.85,54.26,79100.0,37.9447,38.1769,37.8884,38.1769,79100.0
2007-02-22 12:00:00,54.26,54.3,54.06,54.09,33200.0,38.1769,38.205,38.0362,38.0573,33200.0
2007-02-22 12:30:00,54.09,54.18,54.09,54.12,15900.0,38.0573,38.1206,38.0573,38.0784,15900.0
2007-02-22 13:00:00,54.13,54.18,54.1,54.18,15100.0,38.0854,38.1206,38.0643,38.1206,15100.0
2007-02-22 13:30:00,54.18,54.29,54.17,54.26,33700.0,38.1206,38.198,38.1136,38.1769,33700.0
2007-02-22 14:00:00,54.26,54.36,54.26,54.34,27800.0,38.1769,38.2473,38.1769,38.2332,27800.0
2007-02-22 14:30:00,54.34,54.36,54.18,54.36,31400.0,38.2332,38.2473,38.1206,38.2473,31400.0
2007-02-22 15:00:00,54.36,54.39,54.3,54.31,34100.0,38.2473,38.2684,38.205,38.2121,34100.0
2007-02-22 15:30:00,54.32,54.34,54.26,54.3,39100.0,38.2191,38.2332,38.1769,38.205,39100.0
2007-02-23 09:30:00,54.45,54.57,54.05,54.06,79900.0,38.3106,38.395,38.0291,38.0362,79900.0
2007-02-23 10:00:00,54.04,54.1,53.89,53.94,81600.0,38.0221,38.0643,37.9166,37.9517,81600.0
2007-02-23 10:30:00,53.94,54.06,53.94,54.02,34300.0,37.9517,38.0362,37.9517,38.008,34300.0
2007-02-23 11:00:00,54.02,54.08,53.97,54.06,44900.0,38.008,38.0502,37.9729,38.0362,44900.0
2007-02-23 11:30:00,54.06,54.09,54.03,54.05,27800.0,38.0362,38.0573,38.0151,38.0291,27800.0
2007-02-23 12:00:00,54.02,54.04,53.96,54.01,68200.0,38.008,38.0221,37.9658,38.001,68200.0
2007-02-23 12:30:00,54.0,54.03,53.92,54.01,66000.0,37.994,38.0151,37.9377,38.001,66000.0
2007-02-23 13:00:00,54.01,54.1,53.97,54.09,23300.0,38.001,38.0643,37.9729,38.0573,23300.0
2007-02-23 13:30:00,54.07,54.13,54.06,54.12,23800.0,38.0432,38.0854,38.0362,38.0784,23800.0
2007-02-23 14:00:00,54.12,54.2,54.08,54.17,29300.0,38.0784,38.1347,38.0502,38.1136,29300.0
2007-02-23 14:30:00,54.16,54.21,54.15,54.15,36700.0,38.1065,38.1417,38.0995,38.0995,36700.0
2007-02-23 15:00:00,54.15,54.21,54.04,54.08,89200.0,38.0995,38.1417,38.0221,38.0502,89200.0
2007-02-23 15:30:00,54.08,54.09,54.0,54.04,55100.0,38.0502,38.0573,37.994,38.0221,55100.0
2007-02-26 09:30:00,54.5,54.5,54.14,54.14,25200.0,38.3458,38.3458,38.0925,38.0925,25200.0
2007-02-26 10:00:00,54.14,54.14,54.03,54.05,45500.0,38.0925,38.0925,38.0151,38.0291,45500.0
2007-02-26 10:30:00,54.05,54.05,53.8,53.97,67900.0,38.0291,38.0291,37.8532,37.9729,67900.0
2007-02-26 11:00:00,53.94,54.08,53.94,54.07,59200.0,37.9517,38.0502,37.9517,38.0432,59200.0
2007-02-26 11:30:00,54.07,54.07,53.87,54.02,96300.0,38.0432,38.0432,37.9025,38.008,96300.0
2007-02-26 12:00:00,54.0,54.01,53.94,54.0,10100.0,37.994,38.001,37.9517,37.994,10100.0
2007-02-26 12:30:00,54.0,54.0,53.8,53.9,29800.0,37.994,37.994,37.8532,37.9236,29800.0
2007-02-26 13:00:00,53.9,53.93,53.9,53.91,14100.0,37.9236,37.9447,37.9236,37.9306,14100.0
2007-02-26 13:30:00,53.92,53.95,53.9,53.92,12600.0,37.9377,37.9588,37.9236,37.9377,12600.0
2007-02-26 14:00:00,53.92,53.93,53.9,53.92,22000.0,37.9377,37.9447,37.9236,37.9377,22000.0
2007-02-26 14:30:00,53.93,53.95,53.82,53.92,49000.0,37.9447,37.9588,37.8673,37.9377,49000.0
2007-02-26 15:00:00,53.93,53.94,53.83,53.83,30900.0,37.9447,37.9517,37.8743,37.8743,30900.0
2007-02-26 15:30:00,53.84,53.95,53.82,53.93,57200.0,37.8814,37.9588,37.8673,37.9447,57200.0
2007-02-27 09:30:00,53.7,53.73,53.27,53.65,79800.0,37.7829,37.804,37.4803,37.7477,79800.0
2007-02-27 10:00:00,53.68,53.73,53.53,53.62,46400.0,37.7688,37.804,37.6633,37.7266,46400.0
2007-02-27 10:30:00,53.58,53.72,53.54,53.62,19400.0,37.6985,37.797,37.6703,37.7266,19400.0
2007-02-27 11:00:00,53.62,53.64,53.53,53.55,19000.0,37.7266,37.7407,37.6633,37.6773,19000.0
2007-02-27 11:30:00,53.55,53.66,53.51,53.54,35600.0,37.6773,37.7547,37.6492,37.6703,35600.0
2007-02-27 12:00:00,53.52,53.6,53.45,53.6,40400.0,37.6562,37.7125,37.607,37.7125,40400.0
2007-02-27 12:30:00,53.6,53.61,53.47,53.54,266200.0,37.7125,37.7196,37.6211,37.6703,266200.0
2007-02-27 13:00:00,53.54,53.64,53.5,53.6,59900.0,37.6703,37.7407,37.6422,37.7125,59900.0
2007-02-27 13:30:00,53.62,53.62,53.53,53.55,61900.0,37.7266,37.7266,37.6633,37.6773,61900.0
2007-02-27 14:00:00,53.54,53.57,53.26,53.36,98700.0,37.6703,37.6914,37.4733,37.5437,98700.0
2007-02-27 14:30:00,53.29,53.4,53.05,53.05,45400.0,37.4944,37.5718,37.3255,37.3255,45400.0
2007-02-27 15:00:00,53.08,53.62,52.9,53.41,54500.0,37.3467,37.7266,37.22,37.5788,54500.0
2007-02-27 15:30:00,53.41,53.42,53.21,53.28,65600.0,37.5788,37.5859,37.4381,37.4874,65600.0
2007-02-28 09:30:00,53.28,53.38,53.08,53.35,35300.0,37.4874,37.5577,37.3467,37.5366,35300.0
2007-02-28 10:00:00,53.33,53.37,53.14,53.31,32800.0,37.5226,37.5507,37.3889,37.5085,32800.0
2007-02-28 10:30:00,53.32,53.74,53.2,53.61,39100.0,37.5155,37.811,37.4311,37.7196,39100.0
2007-02-28 11:00:00,53.65,53.77,53.37,53.74,47800.0,37.7477,37.8321,37.5507,37.811,47800.0
2007-02-28 11:30:00,53.71,53.77,53.61,53.64,50600.0,37.7899,37.8321,37.7196,37.7407,50600.0
2007-02-28 12:00:00,53.62,53.69,53.55,53.67,44300.0,37.7266,37.7758,37.6773,37.7618,44300.0
2007-02-28 12:30:00,53.65,53.72,53.62,53.71,22800.0,37.7477,37.797,37.7266,37.7899,22800.0
2007-02-28 13:00:00,53.7,53.71,53.52,53.56,19100.0,37.7829,37.7899,37.6562,37.6844,19100.0
2007-02-28 13:30:00,53.55,53.58,53.39,53.41,18500.0,37.6773,37.6985,37.5648,37.5788,18500.0
2007-02-28 14:00:00,53.42,53.46,53.38,53.41,22900.0,37.5859,37.614,37.5577,37.5788,22900.0
2007-02-28 14:30:00,53.41,53.54,53.41,53.52,17000.0,37.5788,37.6703,37.5788,37.6562,17000.0
2007-02-28 15:00:00,53.53,53.77,53.53,53.67,39100.0,37.6633,37.8321,37.6633,37.7618,39100.0
2007-02-28 15:30:00,53.67,53.68,53.45,53.48,42400.0,37.7618,37.7688,37.607,37.6281,42400.0
2007-03-01 09:30:00,54.35,54.35,52.6,53.07,57300.0,38.2402,38.2402,37.0089,37.3396,57300.0
2007-03-01 10:00:00,53.08,53.27,52.88,52.96,51300.0,37.3467,37.4803,37.2059,37.2622,51300.0
2007-03-01 10:30:00,53.05,53.27,52.87,53.26,79300.0,37.3255,37.4803,37.1989,37.4733,79300.0
2007-03-01 11:00:00,53.25,53.51,52.89,53.42,44500.0,37.4663,37.6492,37.213,37.5859,44500.0
2007-03-01 11:30:00,53.44,53.49,53.14,53.27,39000.0,37.5999,37.6351,37.3889,37.4803,39000.0
2007-03-01 12:00:00,53.39,53.5,53.28,53.39,45700.0,37.5648,37.6422,37.4874,37.5648,45700.0
2007-03-01 12:30:00,53.39,53.42,53.35,53.41,22300.0,37.5648,37.5859,37.5366,37.5788,22300.0
2007-03-01 13:00:00,53.41,53.41,53.26,53.38,26300.0,37.5788,37.5788,37.4733,37.5577,26300.0
2007-03-01 13:30:00,53.38,53.51,53.33,53.51,44000.0,37.5577,37.6492,37.5226,37.6492,44000.0
2007-03-01 14:00:00,53.58,53.69,53.48,53.5,19700.0,37.6985,37.7758,37.6281,37.6422,19700.0
2007-03-01 14:30:00,53.48,53.78,53.47,53.7,27700.0,37.6281,37.8392,37.6211,37.7829,27700.0
2007-03-01 15:00:00,53.71,53.71,53.47,53.55,36400.0,37.7899,37.7899,37.6211,37.6773,36400.0
2007-03-01 15:30:00,53.55,53.61,53.45,53.46,54800.0,37.6773,37.7196,37.607,37.614,54800.0
2007-03-02 09:30:00,53.0,53.37,53.0,53.22,21700.0,37.2904,37.5507,37.2904,37.4452,21700.0
2007-03-02 10:00:00,53.27,53.33,53.15,53.24,17200.0,37.4803,37.5226,37.3959,37.4592,17200.0
2007-03-02 10:30:00,53.21,53.27,53.16,53.27,23100.0,37.4381,37.4803,37.4029,37.4803,23100.0
2007-03-02 11:00:00,53.27,53.39,53.2,53.26,20200.0,37.4803,37.5648,37.4311,37.4733,20200.0
2007-03-02 11:30:00,53.23,53.39,53.22,53.39,8400.0,37.4522,37.5648,37.4452,37.5648,8400.0
2007-03-02 12:00:00,53.39,53.4,53.28,53.29,11900.0,37.5648,37.5718,37.4874,37.4944,11900.0
2007-03-02 12:30:00,53.29,53.38,53.15,53.35,9600.0,37.4944,37.5577,37.3959,37.5366,9600.0
2007-03-02 13:00:00,53.33,53.38,53.22,53.23,10400.0,37.5226,37.5577,37.4452,37.4522,10400.0
2007-03-02 13:30:00,53.24,53.43,53.23,53.43,41500.0,37.4592,37.5929,37.4522,37.5929,41500.0
2007-03-02 14:00:00,53.42,53.49,53.25,53.44,66800.0,37.5859,37.6351,37.4663,37.5999,66800.0
2007-03-02 14:30:00,53.45,53.61,53.45,53.48,67100.0,37.607,37.7196,37.607,37.6281,67100.0
2007-03-02 15:00:00,53.47,53.52,53.46,53.49,44400.0,37.6211,37.6562,37.614,37.6351,44400.0
2007-03-02 15:30:00,53.5,53.51,53.39,53.4,46300.0,37.6422,37.6492,37.5648,37.5718,46300.0
2007-03-05 09:30:00,53.0,53.26,52.82,52.93,84100.0,37.2904,37.4733,37.1637,37.2411,84100.0
2007-03-05 10:00:00,52.91,53.11,52.78,52.86,46000.0,37.227,37.3678,37.1356,37.1919,46000.0
2007-03-05 10:30:00,52.88,52.98,52.7,52.86,65500.0,37.2059,37.2763,37.0793,37.1919,65500.0
2007-03-05 11:00:00,52.85,52.92,52.75,52.91,41000.0,37.1848,37.2341,37.1145,37.227,41000.0
2007-03-05 11:30:00,52.9,52.92,52.63,52.64,37400.0,37.22,37.2341,37.03,37.0371,37400.0
2007-03-05 12:00:00,52.63,52.77,52.6,52.77,34000.0,37.03,37.1285,37.0089,37.1285,34000.0
2007-03-05 12:30:00,52.78,52.82,52.57,52.6,60100.0,37.1356,37.1637,36.9878,37.0089,60100.0
2007-03-05 13:00:00,52.58,52.71,52.58,52.68,62800.0,36.9949,37.0863,36.9949,37.0652,62800.0
2007-03-05 13:30:00,52.68,52.72,52.58,52.6,122800.0,37.0652,37.0934,36.9949,37.0089,122800.0
2007-03-05 14:00:00,52.6,52.64,52.37,52.4,50500.0,37.0089,37.0371,36.8471,36.8682,50500.0
2007-03-05 14:30:00,52.4,52.48,52.38,52.41,38100.0,36.8682,36.9245,36.8541,36.8752,38100.0
2007-03-05 15:00:00,52.41,52.63,52.35,52.6,58600.0,36.8752,37.03,36.833,37.0089,58600.0
2007-03-05 15:30:00,52.59,52.6,52.23,52.26,78700.0,37.0019,37.0089,36.7486,36.7697,78700.0
2007-03-06 09:30:00,52.8,53.05,52.72,53.03,43500.0,37.1497,37.3255,37.0934,37.3115,43500.0
2007-03-06 10:00:00,53.04,53.14,52.98,53.1,39700.0,37.3185,37.3889,37.2763,37.3607,39700.0
2007-03-06 10:30:00,53.12,53.18,53.08,53.1,33700.0,37.3748,37.417,37.3467,37.3607,33700.0
2007-03-06 11:00:00,53.1,53.3,53.09,53.3,41300.0,37.3607,37.5014,37.3537,37.5014,41300.0
2007-03-06 11:30:00,53.29,53.3,53.16,53.23,24200.0,37.4944,37.5014,37.4029,37.4522,24200.0
2007-03-06 12:00:00,53.22,53.25,53.12,53.13,20300.0,37.4452,37.4663,37.3748,37.3818,20300.0
2007-03-06 12:30:00,53.12,53.16,53.06,53.08,19200.0,37.3748,37.4029,37.3326,37.3467,19200.0
2007-03-06 13:00:00,53.1,53.1,53.02,53.06,16800.0,37.3607,37.3607,37.3044,37.3326,16800.0
2007-03-06 13:30:00,53.06,53.2,53.03,53.12,21700.0,37.3326,37.4311,37.3115,37.3748,21700.0
2007-03-06 14:00:00,53.13,53.26,53.13,53.21,26900.0,37.3818,37.4733,37.3818,37.4381,26900.0
2007-03-06 14:30:00,53.22,53.28,53.2,53.28,26500.0,37.4452,37.4874,37.4311,37.4874,26500.0
2007-03-06 15:00:00,53.28,53.32,53.27,53.3,41000.0,37.4874,37.5155,37.4803,37.5014,41000.0
2007-03-06 15:30:00,53.3,53.32,53.13,53.16,43500.0,37.5014,37.5155,37.3818,37.4029,43500.0
2007-03-07 09:30:00,53.2,53.49,52.85,53.37,31000.0,37.4311,37.6351,37.1848,37.5507,31000.0
2007-03-07 10:00:00,53.36,53.43,53.28,53.32,29300.0,37.5437,37.5929,37.4874,37.5155,29300.0
2007-03-07 10:30:00,53.31,53.32,53.24,53.27,41700.0,37.5085,37.5155,37.4592,37.4803,41700.0
2007-03-07 11:00:00,53.26,53.39,53.23,53.38,26900.0,37.4733,37.5648,37.4522,37.5577,26900.0
2007-03-07 11:30:00,53.36,53.43,53.25,53.43,28100.0,37.5437,37.5929,37.4663,37.5929,28100.0
2007-03-07 12:00:00,53.42,53.47,53.41,53.47,21100.0,37.5859,37.6211,37.5788,37.6211,21100.0
2007-03-07 12:30:00,53.47,53.5,53.42,53.49,27400.0,37.6211,37.6422,37.5859,37.6351,27400.0
2007-03-07 13:00:00,53.48,53.54,53.44,53.51,32800.0,37.6281,37.6703,37.5999,37.6492,32800.0
2007-03-07 13:30:00,53.5,53.63,53.48,53.63,332600.0,37.6422,37.7336,37.6281,37.7336,332600.0
2007-03-07 14:00:00,53.64,53.66,53.5,53.65,69600.0,37.7407,37.7547,37.6422,37.7477,69600.0
2007-03-07 14:30:00,53.63,53.79,53.55,53.6,99000.0,37.7336,37.8462,37.6773,37.7125,99000.0
2007-03-07 15:00:00,53.6,53.68,53.39,53.42,52400.0,37.7125,37.7688,37.5648,37.5859,52400.0
2007-03-07 15:30:00,53.41,53.48,53.27,53.27,40300.0,37.5788,37.6281,37.4803,37.4803,40300.0
2007-03-08 09:30:00,53.39,53.69,53.3,53.62,83900.0,37.5648,37.7758,37.5014,37.7266,83900.0
2007-03-08 10:00:00,53.62,53.67,53.46,53.66,23000.0,37.7266,37.7618,37.614,37.7547,23000.0
2007-03-08 10:30:00,53.66,53.8,53.56,53.72,77500.0,37.7547,37.8532,37.6844,37.797,77500.0
2007-03-08 11:00:00,53.7,53.71,53.58,53.65,94500.0,37.7829,37.7899,37.6985,37.7477,94500.0
2007-03-08 11:30:00,53.63,53.63,53.59,53.6,17600.0,37.7336,37.7336,37.7055,37.7125,17600.0
2007-03-08 12:00:00,53.6,53.65,53.59,53.6,147300.0,37.7125,37.7477,37.7055,37.7125,147300.0
2007-03-08 12:30:00,53.6,53.6,53.52,53.57,84400.0,37.7125,37.7125,37.6562,37.6914,84400.0
2007-03-08 13:00:00,53.57,53.61,53.56,53.6,112600.0,37.6914,37.7196,37.6844,37.7125,112600.0
2007-03-08 13:30:00,53.6,53.6,53.57,53.57,9100.0,37.7125,37.7125,37.6914,37.6914,9100.0
2007-03-08 14:00:00,53.57,53.57,53.34,53.35,24700.0,37.6914,37.6914,37.5296,37.5366,24700.0
2007-03-08 14:30:00,53.34,53.43,53.2,53.43,35500.0,37.5296,37.5929,37.4311,37.5929,35500.0
2007-03-08 15:00:00,53.44,53.55,53.44,53.54,35500.0,37.5999,37.6773,37.5999,37.6703,35500.0
2007-03-08 15:30:00,53.54,53.57,53.39,53.47,72000.0,37.6703,37.6914,37.5648,37.6211,72000.0
2007-03-09 09:30:00,53.5,53.64,53.38,53.4,141000.0,37.6422,37.7407,37.5577,37.5718,141000.0
2007-03-09 10:00:00,53.39,53.46,53.03,53.42,60300.0,37.5648,37.614,37.3115,37.5859,60300.0
2007-03-09 10:30:00,53.4,53.66,53.4,53.64,17800.0,37.5718,37.7547,37.5718,37.7407,17800.0
2007-03-09 11:00:00,53.64,53.65,53.58,53.62,8500.0,37.7407,37.7477,37.6985,37.7266,8500.0
2007-03-09 11:30:00,53.61,53.63,53.54,53.54,8400.0,37.7196,37.7336,37.6703,37.6703,8400.0
2007-03-09 12:00:00,53.55,53.56,53.5,53.56,6500.0,37.6773,37.6844,37.6422,37.6844,6500.0
2007-03-09 12:30:00,53.56,53.58,53.52,53.57,5900.0,37.6844,37.6985,37.6562,37.6914,5900.0
2007-03-09 13:00:00,53.56,53.58,53.49,53.5,22600.0,37.6844,37.6985,37.6351,37.6422,22600.0
2007-03-09 13:30:00,53.5,53.54,53.47,53.48,13800.0,37.6422,37.6703,37.6211,37.6281,13800.0
2007-03-09 14:00:00,53.47,53.52,53.47,53.51,17000.0,37.6211,37.6562,37.6211,37.6492,17000.0
2007-03-09 14:30:00,53.51,53.54,53.46,53.54,33800.0,37.6492,37.6703,37.614,37.6703,33800.0
2007-03-09 15:00:00,53.52,53.56,53.48,53.56,24900.0,37.6562,37.6844,37.6281,37.6844,24900.0
2007-03-09 15:30:00,53.55,53.74,53.55,53.62,102500.0,37.6773,37.811,37.6773,37.7266,102500.0
2007-03-12 09:30:00,53.97,54.5,53.97,54.32,78800.0,37.9729,38.3458,37.9729,38.2191,78800.0
2007-03-12 10:00:00,54.32,54.32,54.25,54.25,19300.0,38.2191,38.2191,38.1699,38.1699,19300.0
2007-03-12 10:30:00,54.13,54.15,54.06,54.14,28400.0,38.0854,38.0995,38.0362,38.0925,28400.0
2007-03-12 11:00:00,54.12,54.15,54.08,54.1,14400.0,38.0784,38.0995,38.0502,38.0643,14400.0
2007-03-12 11:30:00,54.04,54.09,54.04,54.08,24300.0,38.0221,38.0573,38.0221,38.0502,24300.0
2007-03-12 12:00:00,54.08,54.09,54.06,54.06,34600.0,38.0502,38.0573,38.0362,38.0362,34600.0
2007-03-12 12:30:00,54.05,54.06,53.87,53.96,40800.0,38.0291,38.0362,37.9025,37.9658,40800.0
2007-03-12 13:00:00,53.96,53.96,53.86,53.89,29500.0,37.9658,37.9658,37.8955,37.9166,29500.0
2007-03-12 13:30:00,53.87,53.87,53.81,53.86,21200.0,37.9025,37.9025,37.8603,37.8955,21200.0
2007-03-12 14:00:00,53.86,54.05,53.85,54.0,38700.0,37.8955,38.0291,37.8884,37.994,38700.0
2007-03-12 14:30:00,54.0,54.03,53.9,53.93,48300.0,37.994,38.0151,37.9236,37.9447,48300.0
2007-03-12 15:00:00,53.91,53.95,53.8,53.87,55100.0,37.9306,37.9588,37.8532,37.9025,55100.0
2007-03-12 15:30:00,53.87,53.88,53.7,53.81,82900.0,37.9025,37.9095,37.7829,37.8603,82900.0
2007-03-13 09:30:00,53.87,53.87,53.27,53.35,55100.0,37.9025,37.9025,37.4803,37.5366,55100.0
2007-03-13 10:00:00,53.35,53.4,53.19,53.23,40400.0,37.5366,37.5718,37.4241,37.4522,40400.0
2007-03-13 10:30:00,53.23,53.49,53.22,53.3,41300.0,37.4522,37.6351,37.4452,37.5014,41300.0
2007-03-13 11:00:00,53.31,53.32,53.09,53.09,29800.0,37.5085,37.5155,37.3537,37.3537,29800.0
2007-03-13 11:30:00,53.09,53.12,52.83,52.85,83800.0,37.3537,37.3748,37.1708,37.1848,83800.0
2007-03-13 12:00:00,52.85,52.92,52.69,52.87,77400.0,37.1848,37.2341,37.0723,37.1989,77400.0
2007-03-13 12:30:00,52.85,53.05,52.71,52.9,60600.0,37.1848,37.3255,37.0863,37.22,60600.0
2007-03-13 13:00:00,52.9,53.01,52.86,52.96,50100.0,37.22,37.2974,37.1919,37.2622,50100.0
2007-03-13 13:30:00,52.96,52.96,52.82,52.85,100000.0,37.2622,37.2622,37.1637,37.1848,100000.0
2007-03-13 14:00:00,52.84,52.92,52.63,52.8,43900.0,37.1778,37.2341,37.03,37.1497,43900.0
2007-03-13 14:30:00,52.8,52.92,52.79,52.81,52500.0,37.1497,37.2341,37.1426,37.1567,52500.0
2007-03-13 15:00:00,52.8,52.84,52.69,52.76,40000.0,37.1497,37.1778,37.0723,37.1215,40000.0
2007-03-13 15:30:00,52.75,52.8,52.6,52.7,101000.0,37.1145,37.1497,37.0089,37.0793,101000.0
2007-03-14 09:30:00,52.66,52.83,52.5,52.56,50600.0,37.0511,37.1708,36.9386,36.9808,50600.0
2007-03-14 10:00:00,52.56,52.72,52.51,52.59,52300.0,36.9808,37.0934,36.9456,37.0019,52300.0
2007-03-14 10:30:00,52.55,52.73,52.54,52.63,64700.0,36.9738,37.1004,36.9667,37.03,64700.0
2007-03-14 11:00:00,52.61,52.72,52.54,52.7,70600.0,37.016,37.0934,36.9667,37.0793,70600.0
2007-03-14 11:30:00,52.7,52.71,52.6,52.63,21700.0,37.0793,37.0863,37.0089,37.03,21700.0
2007-03-14 12:00:00,52.6,52.61,52.4,52.44,81800.0,37.0089,37.016,36.8682,36.8964,81800.0
2007-03-14 12:30:00,52.43,52.5,52.3,52.35,133900.0,36.8893,36.9386,36.7979,36.833,133900.0
2007-03-14 13:00:00,52.32,52.5,52.32,52.39,48800.0,36.8119,36.9386,36.8119,36.8612,48800.0
2007-03-14 13:30:00,52.4,52.52,52.25,52.31,31300.0,36.8682,36.9526,36.7627,36.8049,31300.0
2007-03-14 14:00:00,52.3,52.47,52.26,52.44,41100.0,36.7979,36.9175,36.7697,36.8964,41100.0
2007-03-14 14:30:00,52.44,52.7,52.44,52.53,59700.0,36.8964,37.0793,36.8964,36.9597,59700.0
2007-03-14 15:00:00,52.54,52.69,52.53,52.67,52600.0,36.9667,37.0723,36.9597,37.0582,52600.0
2007-03-14 15:30:00,52.66,52.67,52.33,52.51,158700.0,37.0511,37.0582,36.819,36.9456,158700.0
2007-03-15 09:30:00,52.4,53.21,52.4,53.2,34400.0,36.8682,37.4381,36.8682,37.4311,34400.0
2007-03-15 10:00:00,53.18,53.18,53.01,53.05,24800.0,37.417,37.417,37.2974,37.3255,24800.0
2007-03-15 10:30:00,53.04,53.19,53.03,53.17,32600.0,37.3185,37.4241,37.3115,37.41,32600.0
2007-03-15 11:00:00,53.19,53.28,53.16,53.23,42800.0,37.4241,37.4874,37.4029,37.4522,42800.0
2007-03-15 11:30:00,53.23,53.24,52.96,52.98,29700.0,37.4522,37.4592,37.2622,37.2763,29700.0
2007-03-15 12:00:00,52.96,53.07,52.96,53.03,17600.0,37.2622,37.3396,37.2622,37.3115,17600.0
2007-03-15 12:30:00,53.03,53.04,52.96,53.0,22200.0,37.3115,37.3185,37.2622,37.2904,22200.0
2007-03-15 13:00:00,53.0,53.03,52.94,52.95,13700.0,37.2904,37.3115,37.2482,37.2552,13700.0
2007-03-15 13:30:00,52.96,52.97,52.78,52.86,28100.0,37.2622,37.2693,37.1356,37.1919,28100.0
2007-03-15 14:00:00,52.88,52.91,52.76,52.81,27800.0,37.2059,37.227,37.1215,37.1567,27800.0
2007-03-15 14:30:00,52.78,52.92,52.78,52.84,21900.0,37.1356,37.2341,37.1356,37.1778,21900.0
2007-03-15 15:00:00,52.83,52.92,52.79,52.79,25500.0,37.1708,37.2341,37.1426,37.1426,25500.0
2007-03-15 15:30:00,52.78,52.86,52.76,52.83,39000.0,37.1356,37.1919,37.1215,37.1708,39000.0
2007-03-16 09:30:00,52.69,52.9,52.59,52.77,30600.0,37.0723,37.22,37.0019,37.1285,30600.0
2007-03-16 10:00:00,52.77,52.81,52.64,52.71,33200.0,37.1285,37.1567,37.0371,37.0863,33200.0
2007-03-16 10:30:00,52.72,52.75,52.63,52.71,36400.0,37.0934,37.1145,37.03,37.0863,36400.0
2007-03-16 11:00:00,52.7,52.76,52.58,52.58,18300.0,37.0793,37.1215,36.9949,36.9949,18300.0
2007-03-16 11:30:00,52.59,52.61,52.51,52.59,17400.0,37.0019,37.016,36.9456,37.0019,17400.0
2007-03-16 12:00:00,52.59,52.66,52.55,52.56,16300.0,37.0019,37.0511,36.9738,36.9808,16300.0
2007-03-16 12:30:00,52.57,52.57,52.48,52.57,16400.0,36.9878,36.9878,36.9245,36.9878,16400.0
2007-03-16 13:00:00,52.58,52.7,52.51,52.69,12600.0,36.9949,37.0793,36.9456,37.0723,12600.0
2007-03-16 13:30:00,52.68,52.68,52.5,52.52,18100.0,37.0652,37.0652,36.9386,36.9526,18100.0
2007-03-16 14:00:00,52.51,52.55,52.38,52.48,18800.0,36.9456,36.9738,36.8541,36.9245,18800.0
2007-03-16 14:30:00,52.48,52.48,52.25,52.46,44000.0,36.9245,36.9245,36.7627,36.9104,44000.0
2007-03-16 15:00:00,52.47,52.57,52.31,52.56,36300.0,36.9175,36.9878,36.8049,36.9808,36300.0
2007-03-16 15:30:00,52.57,52.61,52.43,52.52,40400.0,36.9878,37.016,36.8893,36.9526,40400.0
2007-03-19 09:30:00,52.71,53.35,52.71,53.3,108100.0,37.0863,37.5366,37.0863,37.5014,108100.0
2007-03-19 10:00:00,53.32,53.83,53.29,53.76,108400.0,37.5155,37.8743,37.4944,37.8251,108400.0
2007-03-19 10:30:00,53.77,53.95,53.66,53.9,64400.0,37.8321,37.9588,37.7547,37.9236,64400.0
2007-03-19 11:00:00,53.88,53.91,53.76,53.83,42700.0,37.9095,37.9306,37.8251,37.8743,42700.0
2007-03-19 11:30:00,53.83,53.91,53.79,53.86,36900.0,37.8743,37.9306,37.8462,37.8955,36900.0
2007-03-19 12:00:00,53.86,53.86,53.65,53.65,30300.0,37.8955,37.8955,37.7477,37.7477,30300.0
2007-03-19 12:30:00,53.64,53.66,53.58,53.61,29300.0,37.7407,37.7547,37.6985,37.7196,29300.0
2007-03-19 13:00:00,53.61,53.67,53.58,53.66,27600.0,37.7196,37.7618,37.6985,37.7547,27600.0
2007-03-19 13:30:00,53.66,53.72,53.63,53.71,32600.0,37.7547,37.797,37.7336,37.7899,32600.0
2007-03-19 14:00:00,53.69,53.78,53.68,53.76,44000.0,37.7758,37.8392,37.7688,37.8251,44000.0
2007-03-19 14:30:00,53.75,53.85,53.7,53.75,52000.0,37.8181,37.8884,37.7829,37.8181,52000.0
2007-03-19 15:00:00,53.76,53.81,53.68,53.73,52700.0,37.8251,37.8603,37.7688,37.804,52700.0
2007-03-19 15:30:00,53.74,53.78,53.66,53.71,102500.0,37.811,37.8392,37.7547,37.7899,102500.0
2007-03-20 09:30:00,53.6,54.04,53.6,53.9,67900.0,37.7125,38.0221,37.7125,37.9236,67900.0
2007-03-20 10:00:00,53.88,53.89,53.64,53.74,53700.0,37.9095,37.9166,37.7407,37.811,53700.0
2007-03-20 10:30:00,53.74,53.83,53.69,53.77,34500.0,37.811,37.8743,37.7758,37.8321,34500.0
2007-03-20 11:00:00,53.77,53.78,53.69,53.7,30900.0,37.8321,37.8392,37.7758,37.7829,30900.0
2007-03-20 11:30:00,53.7,53.78,53.64,53.78,33500.0,37.7829,37.8392,37.7407,37.8392,33500.0
2007-03-20 12:00:00,53.78,53.9,53.77,53.9,29400.0,37.8392,37.9236,37.8321,37.9236,29400.0
2007-03-20 12:30:00,53.9,53.9,53.79,53.86,34600.0,37.9236,37.9236,37.8462,37.8955,34600.0
2007-03-20 13:00:00,53.85,53.94,53.85,53.9,25600.0,37.8884,37.9517,37.8884,37.9236,25600.0
2007-03-20 13:30:00,53.91,54.02,53.89,53.98,28600.0,37.9306,38.008,37.9166,37.9799,28600.0
2007-03-20 14:00:00,53.99,54.04,53.95,54.04,26500.0,37.9869,38.0221,37.9588,38.0221,26500.0
2007-03-20 14:30:00,54.03,54.14,54.0,54.13,37300.0,38.0151,38.0925,37.994,38.0854,37300.0
2007-03-20 15:00:00,54.13,54.2,54.12,54.14,34200.0,38.0854,38.1347,38.0784,38.0925,34200.0
2007-03-20 15:30:00,54.14,54.21,54.13,54.2,48500.0,38.0925,38.1417,38.0854,38.1347,48500.0
2007-03-21 09:30:00,54.15,54.17,53.76,53.79,49200.0,38.0995,38.1136,37.8251,37.8462,49200.0
2007-03-21 10:00:00,53.8,53.86,53.77,53.83,17200.0,37.8532,37.8955,37.8321,37.8743,17200.0
2007-03-21 10:30:00,53.87,53.95,53.84,53.95,13300.0,37.9025,37.9588,37.8814,37.9588,13300.0
2007-03-21 11:00:00,53.95,53.95,53.68,53.74,26100.0,37.9588,37.9588,37.7688,37.811,26100.0
2007-03-21 11:30:00,53.74,53.83,53.74,53.8,11100.0,37.811,37.8743,37.811,37.8532,11100.0
2007-03-21 12:00:00,53.79,53.79,53.68,53.75,15100.0,37.8462,37.8462,37.7688,37.8181,15100.0
2007-03-21 12:30:00,53.75,53.95,53.74,53.95,18500.0,37.8181,37.9588,37.811,37.9588,18500.0
2007-03-21 13:00:00,53.92,54.03,53.9,53.99,31100.0,37.9377,38.0151,37.9236,37.9869,31100.0
2007-03-21 13:30:00,53.98,54.0,53.89,53.98,21500.0,37.9799,37.994,37.9166,37.9799,21500.0
2007-03-21 14:00:00,53.99,54.58,53.99,54.53,91300.0,37.9869,38.402,37.9869,38.3669,91300.0
2007-03-21 14:30:00,54.52,54.74,54.49,54.66,91500.0,38.3598,38.5146,38.3387,38.4583,91500.0
2007-03-21 15:00:00,54.66,54.75,54.38,54.43,93900.0,38.4583,38.5217,38.2613,38.2965,93900.0
2007-03-21 15:30:00,54.46,54.54,54.26,54.46,145900.0,38.3176,38.3739,38.1769,38.3176,145900.0
2007-03-22 09:30:00,54.2,54.39,54.07,54.25,75600.0,38.1347,38.2684,38.0432,38.1699,75600.0
2007-03-22 10:00:00,54.22,54.43,54.04,54.07,76800.0,38.1488,38.2965,38.0221,38.0432,76800.0
2007-03-22 10:30:00,54.06,54.06,53.76,53.86,83200.0,38.0362,38.0362,37.8251,37.8955,83200.0
2007-03-22 11:00:00,53.85,53.91,53.84,53.89,31800.0,37.8884,37.9306,37.8814,37.9166,31800.0
2007-03-22 11:30:00,53.89,54.0,53.88,53.97,34700.0,37.9166,37.994,37.9095,37.9729,34700.0
2007-03-22 12:00:00,53.98,54.0,53.96,53.98,24400.0,37.9799,37.994,37.9658,37.9799,24400.0
2007-03-22 12:30:00,53.98,54.0,53.98,54.0,17400.0,37.9799,37.994,37.9799,37.994,17400.0
2007-03-22 13:00:00,53.99,53.99,53.89,53.93,35300.0,37.9869,37.9869,37.9166,37.9447,35300.0
2007-03-22 13:30:00,53.92,53.92,53.85,53.88,33400.0,37.9377,37.9377,37.8884,37.9095,33400.0
2007-03-22 14:00:00,53.89,53.98,53.81,53.84,54100.0,37.9166,37.9799,37.8603,37.8814,54100.0
2007-03-22 14:30:00,53.84,53.96,53.84,53.93,57200.0,37.8814,37.9658,37.8814,37.9447,57200.0
2007-03-22 15:00:00,53.94,53.94,53.73,53.8,67200.0,37.9517,37.9517,37.804,37.8532,67200.0
2007-03-22 15:30:00,53.79,53.89,53.76,53.77,73700.0,37.8462,37.9166,37.8251,37.8321,73700.0
2007-03-23 09:30:00,53.78,54.13,53.78,54.13,21100.0,37.8392,38.0854,37.8392,38.0854,21100.0
2007-03-23 10:00:00,54.13,54.34,54.0,54.09,36300.0,38.0854,38.2332,37.994,38.0573,36300.0
2007-03-23 10:30:00,54.07,54.14,53.98,54.05,29800.0,38.0432,38.0925,37.9799,38.0291,29800.0
2007-03-23 11:00:00,54.04,54.08,54.0,54.07,34600.0,38.0221,38.0502,37.994,38.0432,34600.0
2007-03-23 11:30:00,54.04,54.09,53.92,54.0,27200.0,38.0221,38.0573,37.9377,37.994,27200.0
2007-03-23 12:00:00,54.01,54.05,53.99,54.05,23800.0,38.001,38.0291,37.9869,38.0291,23800.0
2007-03-23 12:30:00,54.05,54.12,53.99,54.1,22400.0,38.0291,38.0784,37.9869,38.0643,22400.0
2007-03-23 13:00:00,54.11,54.12,53.98,53.99,18100.0,38.0714,38.0784,37.9799,37.9869,18100.0
2007-03-23 13:30:00,53.99,54.03,53.96,54.0,15900.0,37.9869,38.0151,37.9658,37.994,15900.0
2007-03-23 14:00:00,54.0,54.01,53.98,54.01,31100.0,37.994,38.001,37.9799,38.001,31100.0
2007-03-23 14:30:00,54.0,54.0,53.95,53.97,27100.0,37.994,37.994,37.9588,37.9729,27100.0
2007-03-23 15:00:00,53.96,53.96,53.9,53.9,36500.0,37.9658,37.9658,37.9236,37.9236,36500.0
2007-03-23 15:30:00,53.91,53.98,53.76,53.84,132400.0,37.9306,37.9799,37.8251,37.8814,132400.0
2007-03-26 09:30:00,54.08,54.16,53.93,53.98,31000.0,38.0502,38.1065,37.9447,37.9799,31000.0
2007-03-26 10:00:00,53.98,53.99,53.34,53.58,54000.0,37.9799,37.9869,37.5296,37.6985,54000.0
2007-03-26 10:30:00,53.62,53.75,53.54,53.62,36100.0,37.7266,37.8181,37.6703,37.7266,36100.0
2007-03-26 11:00:00,53.61,53.61,53.37,53.49,30900.0,37.7196,37.7196,37.5507,37.6351,30900.0
2007-03-26 11:30:00,53.5,53.59,53.46,53.57,17400.0,37.6422,37.7055,37.614,37.6914,17400.0
2007-03-26 12:00:00,53.59,53.7,53.59,53.7,25200.0,37.7055,37.7829,37.7055,37.7829,25200.0
2007-03-26 12:30:00,53.72,53.83,53.7,53.79,22500.0,37.797,37.8743,37.7829,37.8462,22500.0
2007-03-26 13:00:00,53.79,53.85,53.78,53.84,29100.0,37.8462,37.8884,37.8392,37.8814,29100.0
2007-03-26 13:30:00,53.84,53.88,53.81,53.88,20500.0,37.8814,37.9095,37.8603,37.9095,20500.0
2007-03-26 14:00:00,53.88,53.92,53.73,53.77,36200.0,37.9095,37.9377,37.804,37.8321,36200.0
2007-03-26 14:30:00,53.79,53.81,53.7,53.77,39100.0,37.8462,37.8603,37.7829,37.8321,39100.0
2007-03-26 15:00:00,53.78,53.84,53.65,53.73,47000.0,37.8392,37.8814,37.7477,37.804,47000.0
2007-03-26 15:30:00,53.73,53.85,53.72,53.8,52500.0,37.804,37.8884,37.797,37.8532,52500.0
2007-03-27 09:30:00,53.6,53.67,53.47,53.47,24600.0,37.7125,37.7618,37.6211,37.6211,24600.0
2007-03-27 10:00:00,53.47,53.68,53.41,53.66,21400.0,37.6211,37.7688,37.5788,37.7547,21400.0
2007-03-27 10:30:00,53.66,53.78,53.61,53.72,30300.0,37.7547,37.8392,37.7196,37.797,30300.0
2007-03-27 11:00:00,53.75,53.82,53.7,53.75,48200.0,37.8181,37.8673,37.7829,37.8181,48200.0
2007-03-27 11:30:00,53.76,53.91,53.73,53.9,65800.0,37.8251,37.9306,37.804,37.9236,65800.0
2007-03-27 12:00:00,53.87,53.9,53.8,53.9,256100.0,37.9025,37.9236,37.8532,37.9236,256100.0
2007-03-27 12:30:00,53.88,53.9,53.83,53.88,52400.0,37.9095,37.9236,37.8743,37.9095,52400.0
2007-03-27 13:00:00,53.88,53.92,53.88,53.9,41600.0,37.9095,37.9377,37.9095,37.9236,41600.0
2007-03-27 13:30:00,53.91,53.94,53.87,53.87,15100.0,37.9306,37.9517,37.9025,37.9025,15100.0
2007-03-27 14:00:00,53.88,53.91,53.84,53.85,25100.0,37.9095,37.9306,37.8814,37.8884,25100.0
2007-03-27 14:30:00,53.85,53.96,53.85,53.95,36300.0,37.8884,37.9658,37.8884,37.9588,36300.0
2007-03-27 15:00:00,53.95,53.95,53.82,53.82,40800.0,37.9588,37.9588,37.8673,37.8673,40800.0
2007-03-27 15:30:00,53.83,53.92,53.76,53.81,52800.0,37.8743,37.9377,37.8251,37.8603,52800.0
2007-03-28 09:30:00,53.8,53.97,53.47,53.47,32000.0,37.8532,37.9729,37.6211,37.6211,32000.0
2007-03-28 10:00:00,53.48,53.54,53.41,53.53,32400.0,37.6281,37.6703,37.5788,37.6633,32400.0
2007-03-28 10:30:00,53.52,53.52,52.99,53.25,95200.0,37.6562,37.6562,37.2833,37.4663,95200.0
2007-03-28 11:00:00,53.22,53.25,53.0,53.0,51400.0,37.4452,37.4663,37.2904,37.2904,51400.0
2007-03-28 11:30:00,53.01,53.37,53.01,53.33,42000.0,37.2974,37.5507,37.2974,37.5226,42000.0
2007-03-28 12:00:00,53.32,53.43,53.21,53.39,41300.0,37.5155,37.5929,37.4381,37.5648,41300.0
2007-03-28 12:30:00,53.4,53.4,53.26,53.29,14600.0,37.5718,37.5718,37.4733,37.4944,14600.0
2007-03-28 13:00:00,53.27,53.33,53.23,53.33,13100.0,37.4803,37.5226,37.4522,37.5226,13100.0
2007-03-28 13:30:00,53.33,53.37,53.21,53.25,16300.0,37.5226,37.5507,37.4381,37.4663,16300.0
2007-03-28 14:00:00,53.26,53.3,53.05,53.15,26000.0,37.4733,37.5014,37.3255,37.3959,26000.0
2007-03-28 14:30:00,53.13,53.25,53.1,53.22,28200.0,37.3818,37.4663,37.3607,37.4452,28200.0
2007-03-28 15:00:00,53.21,53.33,53.18,53.33,54200.0,37.4381,37.5226,37.417,37.5226,54200.0
2007-03-28 15:30:00,53.32,53.69,53.05,53.21,42200.0,37.5155,37.7758,37.3255,37.4381,42200.0
2007-03-29 09:30:00,53.9,53.94,53.77,53.78,46700.0,37.9236,37.9517,37.8321,37.8392,46700.0
2007-03-29 10:00:00,53.78,53.8,53.65,53.67,43000.0,37.8392,37.8532,37.7477,37.7618,43000.0
2007-03-29 10:30:00,53.68,53.74,53.3,53.34,38700.0,37.7688,37.811,37.5014,37.5296,38700.0
2007-03-29 11:00:00,53.32,53.57,53.32,53.57,32000.0,37.5155,37.6914,37.5155,37.6914,32000.0
2007-03-29 11:30:00,53.56,53.64,53.46,53.46,31200.0,37.6844,37.7407,37.614,37.614,31200.0
2007-03-29 12:00:00,53.44,53.66,53.44,53.48,23100.0,37.5999,37.7547,37.5999,37.6281,23100.0
2007-03-29 12:30:00,53.47,53.54,53.37,53.48,26800.0,37.6211,37.6703,37.5507,37.6281,26800.0
2007-03-29 13:00:00,53.46,53.46,53.26,53.31,25300.0,37.614,37.614,37.4733,37.5085,25300.0
2007-03-29 13:30:00,53.33,53.35,53.22,53.22,17300.0,37.5226,37.5366,37.4452,37.4452,17300.0
2007-03-29 14:00:00,53.21,53.39,53.15,53.39,26200.0,37.4381,37.5648,37.3959,37.5648,26200.0
2007-03-29 14:30:00,53.4,53.55,53.35,53.54,37300.0,37.5718,37.6773,37.5366,37.6703,37300.0
2007-03-29 15:00:00,53.52,53.73,53.52,53.71,51100.0,37.6562,37.804,37.6562,37.7899,51100.0
2007-03-29 15:30:00,53.73,53.81,53.71,53.72,68800.0,37.804,37.8603,37.7899,37.797,68800.0
2007-03-30 09:30:00,53.59,54.07,53.59,53.9,22900.0,37.7055,38.0432,37.7055,37.9236,22900.0
2007-03-30 10:00:00,53.94,54.14,53.92,53.94,28500.0,37.9517,38.0925,37.9377,37.9517,28500.0
2007-03-30 10:30:00,53.94,54.02,53.88,54.0,21200.0,37.9517,38.008,37.9095,37.994,21200.0
2007-03-30 11:00:00,53.98,54.0,53.75,53.76,27200.0,37.9799,37.994,37.8181,37.8251,27200.0
2007-03-30 11:30:00,53.75,53.87,53.51,53.67,35300.0,37.8181,37.9025,37.6492,37.7618,35300.0
2007-03-30 12:00:00,53.64,53.66,53.52,53.64,17900.0,37.7407,37.7547,37.6562,37.7407,17900.0
2007-03-30 12:30:00,53.67,53.79,53.67,53.7,16600.0,37.7618,37.8462,37.7618,37.7829,16600.0
2007-03-30 13:00:00,53.71,53.74,53.65,53.73,14000.0,37.7899,37.811,37.7477,37.804,14000.0
2007-03-30 13:30:00,53.74,53.79,53.6,53.67,24300.0,37.811,37.8462,37.7125,37.7618,24300.0
2007-03-30 14:00:00,53.67,53.86,53.65,53.85,37500.0,37.7618,37.8955,37.7477,37.8884,37500.0
2007-03-30 14:30:00,53.86,53.92,53.84,53.86,28700.0,37.8955,37.9377,37.8814,37.8955,28700.0
2007-03-30 15:00:00,53.86,53.87,53.74,53.74,37000.0,37.8955,37.9025,37.811,37.811,37000.0
2007-03-30 15:30:00,53.75,53.8,53.62,53.68,57500.0,37.8181,37.8532,37.7266,37.7688,57500.0
2007-04-02 09:30:00,53.88,53.94,53.68,53.91,19300.0,37.9095,37.9517,37.7688,37.9306,19300.0
2007-04-02 10:00:00,53.91,53.91,53.7,53.82,26300.0,37.9306,37.9306,37.7829,37.8673,26300.0
2007-04-02 10:30:00,53.83,54.09,53.82,54.08,27900.0,37.8743,38.0573,37.8673,38.0502,27900.0
2007-04-02 11:00:00,54.09,54.14,54.01,54.08,38000.0,38.0573,38.0925,38.001,38.0502,38000.0
2007-04-02 11:30:00,54.08,54.08,53.94,54.01,29000.0,38.0502,38.0502,37.9517,38.001,29000.0
2007-04-02 12:00:00,54.0,54.08,54.0,54.08,13300.0,37.994,38.0502,37.994,38.0502,13300.0
2007-04-02 12:30:00,54.04,54.13,54.0,54.02,18000.0,38.0221,38.0854,37.994,38.008,18000.0
2007-04-02 13:00:00,54.03,54.05,53.99,54.05,8000.0,38.0151,38.0291,37.9869,38.0291,8000.0
2007-04-02 13:30:00,54.03,54.04,53.88,53.91,12900.0,38.0151,38.0221,37.9095,37.9306,12900.0
2007-04-02 14:00:00,53.9,54.0,53.81,53.95,19900.0,37.9236,37.994,37.8603,37.9588,19900.0
2007-04-02 14:30:00,53.95,53.95,53.86,53.87,19000.0,37.9588,37.9588,37.8955,37.9025,19000.0
2007-04-02 15:00:00,53.88,53.99,53.88,53.95,29800.0,37.9095,37.9869,37.9095,37.9588,29800.0
2007-04-02 15:30:00,53.97,54.03,53.9,54.0,29200.0,37.9729,38.0151,37.9236,37.994,29200.0
2007-04-03 09:30:00,55.85,56.5,55.69,55.9,470900.0,39.2956,39.7529,39.183,39.3308,470900.0
2007-04-03 10:00:00,55.91,56.25,55.77,55.98,430200.0,39.3378,39.577,39.2393,39.3871,430200.0
2007-04-03 10:30:00,55.98,56.09,55.9,56.0,232500.0,39.3871,39.4645,39.3308,39.4011,232500.0
2007-04-03 11:00:00,56.0,56.21,55.94,56.15,264900.0,39.4011,39.5489,39.3589,39.5067,264900.0
2007-04-03 11:30:00,56.14,56.18,56.02,56.14,177900.0,39.4996,39.5278,39.4152,39.4996,177900.0
2007-04-03 12:00:00,56.15,56.25,56.1,56.24,211300.0,39.5067,39.577,39.4715,39.57,211300.0
2007-04-03 12:30:00,56.25,56.42,56.23,56.37,155900.0,39.577,39.6967,39.563,39.6615,155900.0
2007-04-03 13:00:00,56.37,56.46,56.32,56.32,135000.0,39.6615,39.7248,39.6263,39.6263,135000.0
2007-04-03 13:30:00,56.32,56.5,56.23,56.42,184800.0,39.6263,39.7529,39.563,39.6967,184800.0
2007-04-03 14:00:00,56.42,56.49,56.33,56.33,116500.0,39.6967,39.7459,39.6333,39.6333,116500.0
2007-04-03 14:30:00,56.34,56.41,56.25,56.34,147900.0,39.6404,39.6896,39.577,39.6404,147900.0
2007-04-03 15:00:00,56.34,56.45,56.12,56.43,234000.0,39.6404,39.7178,39.4856,39.7037,234000.0
2007-04-03 15:30:00,56.43,56.44,56.04,56.15,394000.0,39.7037,39.7107,39.4293,39.5067,394000.0
2007-04-04 09:30:00,56.42,56.5,55.9,56.14,198700.0,39.6967,39.7529,39.3308,39.4996,198700.0
2007-04-04 10:00:00,56.16,56.24,55.95,56.0,222800.0,39.5137,39.57,39.366,39.4011,222800.0
2007-04-04 10:30:00,55.99,56.02,55.79,55.8,129800.0,39.3941,39.4152,39.2534,39.2604,129800.0
2007-04-04 11:00:00,55.8,55.8,55.72,55.74,122100.0,39.2604,39.2604,39.2041,39.2182,122100.0
2007-04-04 11:30:00,55.73,55.73,55.57,55.63,82000.0,39.2112,39.2112,39.0986,39.1408,82000.0
2007-04-04 12:00:00,55.63,55.64,55.55,55.6,71100.0,39.1408,39.1479,39.0845,39.1197,71100.0
2007-04-04 12:30:00,55.59,55.59,55.5,55.54,73800.0,39.1127,39.1127,39.0493,39.0775,73800.0
2007-04-04 13:00:00,55.54,55.6,55.44,55.6,103600.0,39.0775,39.1197,39.0071,39.1197,103600.0
2007-04-04 13:30:00,55.6,55.75,55.56,55.73,105600.0,39.1197,39.2252,39.0916,39.2112,105600.0
2007-04-04 14:00:00,55.74,55.91,55.69,55.84,134800.0,39.2182,39.3378,39.183,39.2886,134800.0
2007-04-04 14:30:00,55.84,56.07,55.84,56.0,134500.0,39.2886,39.4504,39.2886,39.4011,134500.0
2007-04-04 15:00:00,55.99,56.06,55.87,56.05,136000.0,39.3941,39.4434,39.3097,39.4363,136000.0
2007-04-04 15:30:00,56.06,56.08,55.79,55.93,185200.0,39.4434,39.4574,39.2534,39.3519,185200.0
2007-04-05 09:30:00,55.92,56.44,55.87,56.16,233400.0,39.3449,39.7107,39.3097,39.5137,233400.0
2007-04-05 10:00:00,56.17,56.48,56.15,56.37,201500.0,39.5208,39.7389,39.5067,39.6615,201500.0
2007-04-05 10:30:00,56.38,56.41,56.22,56.4,183500.0,39.6685,39.6896,39.5559,39.6826,183500.0
2007-04-05 11:00:00,56.4,56.56,56.38,56.54,105000.0,39.6826,39.7952,39.6685,39.7811,105000.0
2007-04-05 11:30:00,56.54,56.66,56.44,56.5,145600.0,39.7811,39.8655,39.7107,39.7529,145600.0
2007-04-05 12:00:00,56.5,56.52,56.36,56.44,150200.0,39.7529,39.767,39.6544,39.7107,150200.0
2007-04-05 12:30:00,56.45,56.85,56.45,56.73,142500.0,39.7178,39.9992,39.7178,39.9148,142500.0
2007-04-05 13:00:00,56.75,56.96,56.72,56.9,147200.0,39.9288,40.0766,39.9077,40.0344,147200.0
2007-04-05 13:30:00,56.91,56.93,56.73,56.77,168100.0,40.0414,40.0555,39.9148,39.9429,168100.0
2007-04-05 14:00:00,56.77,56.88,56.72,56.87,183100.0,39.9429,40.0203,39.9077,40.0133,183100.0
2007-04-05 14:30:00,56.87,57.0,56.73,56.99,163800.0,40.0133,40.1047,39.9148,40.0977,163800.0
2007-04-05 15:00:00,56.99,57.31,56.99,57.23,288600.0,40.0977,40.3228,40.0977,40.2666,288600.0
2007-04-05 15:30:00,57.24,57.43,56.85,57.0,379300.0,40.2736,40.4073,39.9992,40.1047,379300.0
2007-04-09 09:30:00,57.39,57.79,57.02,57.21,237500.0,40.3791,40.6606,40.1188,40.2525,237500.0
2007-04-09 10:00:00,57.22,57.24,57.07,57.13,163600.0,40.2595,40.2736,40.154,40.1962,163600.0
2007-04-09 10:30:00,57.12,57.28,57.09,57.25,93900.0,40.1892,40.3017,40.1681,40.2806,93900.0
2007-04-09 11:00:00,57.25,57.28,57.11,57.13,162800.0,40.2806,40.3017,40.1821,40.1962,162800.0
2007-04-09 11:30:00,57.13,57.13,57.05,57.13,134600.0,40.1962,40.1962,40.1399,40.1962,134600.0
2007-04-09 12:00:00,57.13,57.17,57.07,57.15,114500.0,40.1962,40.2243,40.154,40.2103,114500.0
2007-04-09 12:30:00,57.15,57.22,57.07,57.08,645900.0,40.2103,40.2595,40.154,40.161,645900.0
2007-04-09 13:00:00,57.07,57.18,57.04,57.13,120800.0,40.154,40.2314,40.1329,40.1962,120800.0
2007-04-09 13:30:00,57.12,57.13,56.94,56.97,161800.0,40.1892,40.1962,40.0625,40.0836,161800.0
2007-04-09 14:00:00,56.96,57.05,56.83,57.0,333300.0,40.0766,40.1399,39.9851,40.1047,333300.0
2007-04-09 14:30:00,57.01,57.04,56.77,56.81,264000.0,40.1118,40.1329,39.9429,39.9711,264000.0
2007-04-09 15:00:00,56.81,56.83,56.07,56.39,689500.0,39.9711,39.9851,39.4504,39.6755,689500.0
2007-04-09 15:30:00,56.39,56.7,55.35,55.41,2699200.0,39.6755,39.8937,38.9438,38.986,2699200.0
2007-04-10 09:30:00,55.75,55.86,55.65,55.71,209100.0,39.2252,39.3026,39.1549,39.1971,209100.0
2007-04-10 10:00:00,55.71,55.81,55.69,55.76,180400.0,39.1971,39.2675,39.183,39.2323,180400.0
2007-04-10 10:30:00,55.76,55.76,55.67,55.67,149000.0,39.2323,39.2323,39.169,39.169,149000.0
2007-04-10 11:00:00,55.66,55.75,55.65,55.73,64000.0,39.1619,39.2252,39.1549,39.2112,64000.0
2007-04-10 11:30:00,55.72,55.79,55.72,55.77,68300.0,39.2041,39.2534,39.2041,39.2393,68300.0
2007-04-10 12:00:00,55.77,55.87,55.74,55.82,91800.0,39.2393,39.3097,39.2182,39.2745,91800.0
2007-04-10 12:30:00,55.81,55.82,55.77,55.78,62700.0,39.2675,39.2745,39.2393,39.2464,62700.0
2007-04-10 13:00:00,55.79,55.87,55.79,55.82,69800.0,39.2534,39.3097,39.2534,39.2745,69800.0
2007-04-10 13:30:00,55.83,55.84,55.71,55.72,55300.0,39.2815,39.2886,39.1971,39.2041,55300.0
2007-04-10 14:00:00,55.72,55.88,55.71,55.87,54600.0,39.2041,39.3167,39.1971,39.3097,54600.0
2007-04-10 14:30:00,55.88,55.88,55.77,55.78,66700.0,39.3167,39.3167,39.2393,39.2464,66700.0
2007-04-10 15:00:00,55.78,55.82,55.75,55.8,74600.0,39.2464,39.2745,39.2252,39.2604,74600.0
2007-04-10 15:30:00,55.81,55.82,55.75,55.79,134100.0,39.2675,39.2745,39.2252,39.2534,134100.0
2007-04-11 09:30:00,54.94,56.2,54.94,55.9,54500.0,38.6553,39.5419,38.6553,39.3308,54500.0
2007-04-11 10:00:00,55.9,55.91,55.83,55.86,37800.0,39.3308,39.3378,39.2815,39.3026,37800.0
2007-04-11 10:30:00,55.85,55.9,55.76,55.84,52900.0,39.2956,39.3308,39.2323,39.2886,52900.0
2007-04-11 11:00:00,55.85,55.91,55.84,55.85,39900.0,39.2956,39.3378,39.2886,39.2956,39900.0
2007-04-11 11:30:00,55.86,56.0,55.8,55.98,56500.0,39.3026,39.4011,39.2604,39.3871,56500.0
2007-04-11 12:00:00,55.99,56.1,55.97,56.05,66900.0,39.3941,39.4715,39.38,39.4363,66900.0
2007-04-11 12:30:00,56.04,56.04,55.94,55.98,27500.0,39.4293,39.4293,39.3589,39.3871,27500.0
2007-04-11 13:00:00,55.97,56.09,55.97,56.05,32700.0,39.38,39.4645,39.38,39.4363,32700.0
2007-04-11 13:30:00,56.05,56.05,55.92,55.93,30500.0,39.4363,39.4363,39.3449,39.3519,30500.0
2007-04-11 14:00:00,55.92,55.96,55.76,55.83,70100.0,39.3449,39.373,39.2323,39.2815,70100.0
2007-04-11 14:30:00,55.82,55.89,55.78,55.86,46700.0,39.2745,39.3237,39.2464,39.3026,46700.0
2007-04-11 15:00:00,55.87,55.98,55.84,55.91,47600.0,39.3097,39.3871,39.2886,39.3378,47600.0
2007-04-11 15:30:00,55.9,56.0,55.88,55.96,89700.0,39.3308,39.4011,39.3167,39.373,89700.0
2007-04-12 09:30:00,55.91,55.97,55.61,55.67,75400.0,39.3378,39.38,39.1267,39.169,75400.0
2007-04-12 10:00:00,55.68,55.71,55.64,55.67,150900.0,39.176,39.1971,39.1479,39.169,150900.0
2007-04-12 10:30:00,55.66,55.68,55.49,55.53,205900.0,39.1619,39.176,39.0423,39.0705,205900.0
2007-04-12 11:00:00,55.53,55.57,55.4,55.51,142000.0,39.0705,39.0986,38.979,39.0564,142000.0
2007-04-12 11:30:00,55.5,55.63,55.49,55.63,72000.0,39.0493,39.1408,39.0423,39.1408,72000.0
2007-04-12 12:00:00,55.63,55.78,55.62,55.69,86900.0,39.1408,39.2464,39.1338,39.183,86900.0
2007-04-12 12:30:00,55.68,55.69,55.49,55.5,67700.0,39.176,39.183,39.0423,39.0493,67700.0
2007-04-12 13:00:00,55.5,55.68,55.5,55.68,43800.0,39.0493,39.176,39.0493,39.176,43800.0
2007-04-12 13:30:00,55.68,55.69,55.55,55.6,51200.0,39.176,39.183,39.0845,39.1197,51200.0
2007-04-12 14:00:00,55.59,55.72,55.59,55.72,41800.0,39.1127,39.2041,39.1127,39.2041,41800.0
2007-04-12 14:30:00,55.71,55.78,55.7,55.76,30000.0,39.1971,39.2464,39.1901,39.2323,30000.0
2007-04-12 15:00:00,55.78,55.92,55.76,55.87,56600.0,39.2464,39.3449,39.2323,39.3097,56600.0
2007-04-12 15:30:00,55.87,55.93,55.82,55.85,62500.0,39.3097,39.3519,39.2745,39.2956,62500.0
2007-04-13 09:30:00,55.6,56.22,55.6,56.12,62200.0,39.1197,39.5559,39.1197,39.4856,62200.0
2007-04-13 10:00:00,56.12,56.12,55.74,55.77,56800.0,39.4856,39.4856,39.2182,39.2393,56800.0
2007-04-13 10:30:00,55.77,56.02,55.74,56.01,44100.0,39.2393,39.4152,39.2182,39.4082,44100.0
2007-04-13 11:00:00,56.01,56.03,55.96,55.97,23200.0,39.4082,39.4223,39.373,39.38,23200.0
2007-04-13 11:30:00,55.95,55.98,55.89,55.93,19800.0,39.366,39.3871,39.3237,39.3519,19800.0
2007-04-13 12:00:00,55.92,55.98,55.88,55.98,18700.0,39.3449,39.3871,39.3167,39.3871,18700.0
2007-04-13 12:30:00,55.97,55.98,55.9,55.94,27100.0,39.38,39.3871,39.3308,39.3589,27100.0
2007-04-13 13:00:00,55.92,55.98,55.92,55.96,19900.0,39.3449,39.3871,39.3449,39.373,19900.0
2007-04-13 13:30:00,55.97,56.02,55.96,55.99,26500.0,39.38,39.4152,39.373,39.3941,26500.0
2007-04-13 14:00:00,55.99,56.01,55.89,55.94,31500.0,39.3941,39.4082,39.3237,39.3589,31500.0
2007-04-13 14:30:00,55.93,55.98,55.85,55.89,48800.0,39.3519,39.3871,39.2956,39.3237,48800.0
2007-04-13 15:00:00,55.89,55.96,55.88,55.88,27200.0,39.3237,39.373,39.3167,39.3167,27200.0
2007-04-13 15:30:00,55.89,56.08,55.88,56.03,91000.0,39.3237,39.4574,39.3167,39.4223,91000.0
2007-04-16 09:30:00,90.96,122.1,56.21,57.09,81600.0,63.9987,85.9086,39.5489,40.1681,81600.0
2007-04-16 10:00:00,57.08,57.11,56.95,56.99,61400.0,40.161,40.1821,40.0696,40.0977,61400.0
2007-04-16 10:30:00,56.97,57.13,56.96,57.08,60700.0,40.0836,40.1962,40.0766,40.161,60700.0
2007-04-16 11:00:00,57.08,57.12,56.95,56.99,73400.0,40.161,40.1892,40.0696,40.0977,73400.0
2007-04-16 11:30:00,56.99,57.03,56.85,56.88,28300.0,40.0977,40.1258,39.9992,40.0203,28300.0
2007-04-16 12:00:00,56.88,56.91,56.86,56.86,35100.0,40.0203,40.0414,40.0062,40.0062,35100.0
2007-04-16 12:30:00,56.87,56.9,56.78,56.78,21200.0,40.0133,40.0344,39.9499,39.9499,21200.0
2007-04-16 13:00:00,56.78,56.86,56.69,56.7,33700.0,39.9499,40.0062,39.8866,39.8937,33700.0
2007-04-16 13:30:00,56.71,56.82,56.71,56.71,20200.0,39.9007,39.9781,39.9007,39.9007,20200.0
2007-04-16 14:00:00,56.71,56.79,56.71,56.76,20900.0,39.9007,39.957,39.9007,39.9359,20900.0
2007-04-16 14:30:00,56.77,56.84,56.76,56.82,36500.0,39.9429,39.9922,39.9359,39.9781,36500.0
2007-04-16 15:00:00,56.83,56.88,56.82,56.87,34200.0,39.9851,40.0203,39.9781,40.0133,34200.0
2007-04-16 15:30:00,56.86,56.88,56.81,56.85,77700.0,40.0062,40.0203,39.9711,39.9992,77700.0
2007-04-17 09:30:00,56.82,57.08,56.82,56.97,61500.0,39.9781,40.161,39.9781,40.0836,61500.0
2007-04-17 10:00:00,56.96,57.0,56.88,56.96,53400.0,40.0766,40.1047,40.0203,40.0766,53400.0
2007-04-17 10:30:00,56.96,57.05,56.88,57.01,50300.0,40.0766,40.1399,40.0203,40.1118,50300.0
2007-04-17 11:00:00,57.0,57.03,56.92,57.0,47400.0,40.1047,40.1258,40.0484,40.1047,47400.0
2007-04-17 11:30:00,57.0,57.03,56.98,57.01,52700.0,40.1047,40.1258,40.0907,40.1118,52700.0
2007-04-17 12:00:00,57.0,57.14,56.93,57.04,188000.0,40.1047,40.2032,40.0555,40.1329,188000.0
2007-04-17 12:30:00,57.03,57.1,56.95,56.99,156200.0,40.1258,40.1751,40.0696,40.0977,156200.0
2007-04-17 13:00:00,56.99,57.07,56.97,57.07,48300.0,40.0977,40.154,40.0836,40.154,48300.0
2007-04-17 13:30:00,57.06,57.07,56.97,56.97,83300.0,40.147,40.154,40.0836,40.0836,83300.0
2007-04-17 14:00:00,56.98,57.05,56.98,57.05,48400.0,40.0907,40.1399,40.0907,40.1399,48400.0
2007-04-17 14:30:00,57.04,57.14,57.02,57.1,53900.0,40.1329,40.2032,40.1188,40.1751,53900.0
2007-04-17 15:00:00,57.09,57.14,57.06,57.1,38600.0,40.1681,40.2032,40.147,40.1751,38600.0
2007-04-17 15:30:00,57.11,57.13,57.03,57.07,140500.0,40.1821,40.1962,40.1258,40.154,140500.0
2007-04-18 09:30:00,56.75,57.12,56.65,57.03,49700.0,39.9288,40.1892,39.8585,40.1258,49700.0
2007-04-18 10:00:00,57.03,57.09,57.0,57.06,93100.0,40.1258,40.1681,40.1047,40.147,93100.0
2007-04-18 10:30:00,57.07,57.25,57.02,57.2,61700.0,40.154,40.2806,40.1188,40.2455,61700.0
2007-04-18 11:00:00,57.2,57.29,57.17,57.2,29900.0,40.2455,40.3088,40.2243,40.2455,29900.0
2007-04-18 11:30:00,57.23,57.44,57.23,57.4,25100.0,40.2666,40.4143,40.2666,40.3862,25100.0
2007-04-18 12:00:00,57.4,57.49,57.34,57.48,21800.0,40.3862,40.4495,40.344,40.4425,21800.0
2007-04-18 12:30:00,57.48,57.52,57.42,57.48,39000.0,40.4425,40.4706,40.4002,40.4425,39000.0
2007-04-18 13:00:00,57.48,57.53,57.45,57.5,33300.0,40.4425,40.4776,40.4214,40.4565,33300.0
2007-04-18 13:30:00,57.51,57.6,57.45,57.6,28300.0,40.4636,40.5269,40.4214,40.5269,28300.0
2007-04-18 14:00:00,57.6,57.68,57.56,57.61,44600.0,40.5269,40.5832,40.4987,40.5339,44600.0
2007-04-18 14:30:00,57.6,57.65,57.59,57.64,30700.0,40.5269,40.5621,40.5199,40.555,30700.0
2007-04-18 15:00:00,57.64,57.67,57.56,57.66,40600.0,40.555,40.5761,40.4987,40.5691,40600.0
2007-04-18 15:30:00,57.67,57.7,57.54,57.62,131500.0,40.5761,40.5973,40.4847,40.541,131500.0
2007-04-19 09:30:00,59.51,59.51,57.34,57.47,66200.0,41.8708,41.8708,40.344,40.4354,66200.0
2007-04-19 10:00:00,57.48,57.81,57.43,57.76,64500.0,40.4425,40.6746,40.4073,40.6395,64500.0
2007-04-19 10:30:00,57.74,57.78,57.67,57.75,49700.0,40.6254,40.6535,40.5761,40.6324,49700.0
2007-04-19 11:00:00,57.75,57.8,57.7,57.73,70100.0,40.6324,40.6676,40.5973,40.6184,70100.0
2007-04-19 11:30:00,57.72,57.82,57.71,57.72,42000.0,40.6113,40.6817,40.6043,40.6113,42000.0
2007-04-19 12:00:00,57.72,57.75,57.59,57.71,40400.0,40.6113,40.6324,40.5199,40.6043,40400.0
2007-04-19 12:30:00,57.72,57.72,57.62,57.66,23500.0,40.6113,40.6113,40.541,40.5691,23500.0
2007-04-19 13:00:00,57.66,57.74,57.63,57.74,26900.0,40.5691,40.6254,40.548,40.6254,26900.0
2007-04-19 13:30:00,57.74,57.96,57.73,57.85,48500.0,40.6254,40.7802,40.6184,40.7028,48500.0
2007-04-19 14:00:00,57.86,57.92,57.69,57.78,34000.0,40.7098,40.752,40.5902,40.6535,34000.0
2007-04-19 14:30:00,57.77,57.85,57.74,57.79,28500.0,40.6465,40.7028,40.6254,40.6606,28500.0
2007-04-19 15:00:00,57.79,57.87,57.77,57.87,34400.0,40.6606,40.7169,40.6465,40.7169,34400.0
2007-04-19 15:30:00,57.88,57.88,57.74,57.81,72900.0,40.7239,40.7239,40.6254,40.6746,72900.0
2007-04-20 09:30:00,58.28,58.44,57.86,58.44,188300.0,41.0053,41.1179,40.7098,41.1179,188300.0
2007-04-20 10:00:00,58.44,58.57,58.17,58.39,108300.0,41.1179,41.2094,40.9279,41.0827,108300.0
2007-04-20 10:30:00,58.39,58.5,58.32,58.45,53300.0,41.0827,41.1601,41.0335,41.1249,53300.0
2007-04-20 11:00:00,58.43,58.56,58.43,58.54,65000.0,41.1109,41.2023,41.1109,41.1883,65000.0
2007-04-20 11:30:00,58.54,58.57,58.45,58.53,25100.0,41.1883,41.2094,41.1249,41.1812,25100.0
2007-04-20 12:00:00,58.52,58.53,58.36,58.4,51600.0,41.1742,41.1812,41.0616,41.0898,51600.0
2007-04-20 12:30:00,58.4,58.46,58.28,58.31,28000.0,41.0898,41.132,41.0053,41.0264,28000.0
2007-04-20 13:00:00,58.32,58.32,58.24,58.28,26500.0,41.0335,41.0335,40.9772,41.0053,26500.0
2007-04-20 13:30:00,58.28,58.31,58.19,58.25,26500.0,41.0053,41.0264,40.942,40.9842,26500.0
2007-04-20 14:00:00,58.25,58.27,58.17,58.19,31200.0,40.9842,40.9983,40.9279,40.942,31200.0
2007-04-20 14:30:00,58.19,58.28,58.17,58.27,31500.0,40.942,41.0053,40.9279,40.9983,31500.0
2007-04-20 15:00:00,58.26,58.26,58.18,58.18,27100.0,40.9913,40.9913,40.935,40.935,27100.0
2007-04-20 15:30:00,58.19,58.28,58.17,58.28,50800.0,40.942,41.0053,40.9279,41.0053,50800.0
2007-04-23 09:30:00,58.27,58.94,58.26,58.72,69000.0,40.9983,41.4697,40.9913,41.3149,69000.0
2007-04-23 10:00:00,58.73,58.74,58.58,58.71,28400.0,41.3219,41.329,41.2164,41.3079,28400.0
2007-04-23 10:30:00,58.74,58.74,58.55,58.59,24800.0,41.329,41.329,41.1953,41.2234,24800.0
2007-04-23 11:00:00,58.61,58.67,58.36,58.37,73900.0,41.2375,41.2797,41.0616,41.0687,73900.0
2007-04-23 11:30:00,58.37,58.42,58.34,58.36,20800.0,41.0687,41.1038,41.0475,41.0616,20800.0
2007-04-23 12:00:00,58.34,58.34,58.02,58.03,78200.0,41.0475,41.0475,40.8224,40.8294,78200.0
2007-04-23 12:30:00,58.04,58.09,57.98,57.99,58900.0,40.8365,40.8717,40.7943,40.8013,58900.0
2007-04-23 13:00:00,58.0,58.02,57.94,57.97,30600.0,40.8083,40.8224,40.7661,40.7872,30600.0
2007-04-23 13:30:00,57.97,57.98,57.8,57.87,41400.0,40.7872,40.7943,40.6676,40.7169,41400.0
2007-04-23 14:00:00,57.86,57.92,57.81,57.87,32800.0,40.7098,40.752,40.6746,40.7169,32800.0
2007-04-23 14:30:00,57.87,57.91,57.84,57.87,41100.0,40.7169,40.745,40.6958,40.7169,41100.0
2007-04-23 15:00:00,57.86,57.96,57.81,57.94,100700.0,40.7098,40.7802,40.6746,40.7661,100700.0
2007-04-23 15:30:00,57.94,58.0,57.89,57.94,55800.0,40.7661,40.8083,40.7309,40.7661,55800.0
2007-04-24 09:30:00,58.34,58.42,57.69,57.8,66700.0,41.0475,41.1038,40.5902,40.6676,66700.0
2007-04-24 10:00:00,57.8,57.97,57.63,57.83,89500.0,40.6676,40.7872,40.548,40.6887,89500.0
2007-04-24 10:30:00,57.86,57.97,57.73,57.97,106500.0,40.7098,40.7872,40.6184,40.7872,106500.0
2007-04-24 11:00:00,57.98,58.32,57.98,58.29,78200.0,40.7943,41.0335,40.7943,41.0124,78200.0
2007-04-24 11:30:00,58.3,58.47,58.26,58.47,70000.0,41.0194,41.139,40.9913,41.139,70000.0
2007-04-24 12:00:00,58.47,58.74,58.47,58.72,44700.0,41.139,41.329,41.139,41.3149,44700.0
2007-04-24 12:30:00,58.72,58.72,58.65,58.66,29800.0,41.3149,41.3149,41.2657,41.2727,29800.0
2007-04-24 13:00:00,58.66,58.67,58.48,58.54,37800.0,41.2727,41.2797,41.1461,41.1883,37800.0
2007-04-24 13:30:00,58.54,58.68,58.53,58.66,129700.0,41.1883,41.2868,41.1812,41.2727,129700.0
2007-04-24 14:00:00,58.68,58.87,58.67,58.83,51900.0,41.2868,41.4205,41.2797,41.3923,51900.0
2007-04-24 14:30:00,58.82,58.88,58.67,58.7,62000.0,41.3853,41.4275,41.2797,41.3008,62000.0
2007-04-24 15:00:00,58.69,58.74,58.62,58.63,61400.0,41.2938,41.329,41.2446,41.2516,61400.0
2007-04-24 15:30:00,58.63,58.7,58.58,58.58,64800.0,41.2516,41.3008,41.2164,41.2164,64800.0
2007-04-25 09:30:00,58.6,58.83,58.52,58.6,61900.0,41.2305,41.3923,41.1742,41.2305,61900.0
2007-04-25 10:00:00,58.59,58.75,58.3,58.44,97500.0,41.2234,41.336,41.0194,41.1179,97500.0
2007-04-25 10:30:00,58.45,58.56,58.4,58.48,30500.0,41.1249,41.2023,41.0898,41.1461,30500.0
2007-04-25 11:00:00,58.48,58.69,58.46,58.67,20200.0,41.1461,41.2938,41.132,41.2797,20200.0
2007-04-25 11:30:00,58.66,58.84,58.66,58.83,47300.0,41.2727,41.3993,41.2727,41.3923,47300.0
2007-04-25 12:00:00,58.82,58.84,58.68,58.69,35000.0,41.3853,41.3993,41.2868,41.2938,35000.0
2007-04-25 12:30:00,58.68,58.76,58.61,58.61,40900.0,41.2868,41.3431,41.2375,41.2375,40900.0
2007-04-25 13:00:00,58.62,58.66,58.58,58.6,30600.0,41.2446,41.2727,41.2164,41.2305,30600.0
2007-04-25 13:30:00,58.6,58.63,58.58,58.61,32400.0,41.2305,41.2516,41.2164,41.2375,32400.0
2007-04-25 14:00:00,58.62,58.74,58.58,58.6,61800.0,41.2446,41.329,41.2164,41.2305,61800.0
2007-04-25 14:30:00,58.59,58.72,58.52,58.71,51300.0,41.2234,41.3149,41.1742,41.3079,51300.0
2007-04-25 15:00:00,58.71,58.75,58.62,58.7,42400.0,41.3079,41.336,41.2446,41.3008,42400.0
2007-04-25 15:30:00,58.72,58.77,58.62,58.63,72400.0,41.3149,41.3501,41.2446,41.2516,72400.0
2007-04-26 09:30:00,58.45,58.76,58.45,58.56,33400.0,41.1249,41.3431,41.1249,41.2023,33400.0
2007-04-26 10:00:00,58.54,58.6,58.46,58.46,22400.0,41.1883,41.2305,41.132,41.132,22400.0
2007-04-26 10:30:00,58.49,58.51,58.34,58.41,39700.0,41.1531,41.1672,41.0475,41.0968,39700.0
2007-04-26 11:00:00,58.42,58.57,58.3,58.36,47600.0,41.1038,41.2094,41.0194,41.0616,47600.0
2007-04-26 11:30:00,58.36,58.5,58.31,58.37,27000.0,41.0616,41.1601,41.0264,41.0687,27000.0
2007-04-26 12:00:00,58.4,58.44,58.33,58.36,27500.0,41.0898,41.1179,41.0405,41.0616,27500.0
2007-04-26 12:30:00,58.35,58.37,58.29,58.37,23500.0,41.0546,41.0687,41.0124,41.0687,23500.0
2007-04-26 13:00:00,58.38,58.4,58.26,58.27,11500.0,41.0757,41.0898,40.9913,40.9983,11500.0
2007-04-26 13:30:00,58.29,58.36,58.24,58.34,16600.0,41.0124,41.0616,40.9772,41.0475,16600.0
2007-04-26 14:00:00,58.35,58.43,58.3,58.41,27500.0,41.0546,41.1109,41.0194,41.0968,27500.0
2007-04-26 14:30:00,58.41,58.42,58.36,58.39,19200.0,41.0968,41.1038,41.0616,41.0827,19200.0
2007-04-26 15:00:00,58.39,58.44,58.33,58.37,31900.0,41.0827,41.1179,41.0405,41.0687,31900.0
2007-04-26 15:30:00,58.38,58.39,58.25,58.25,48000.0,41.0757,41.0827,40.9842,40.9842,48000.0
2007-04-27 09:30:00,58.13,58.29,58.01,58.06,27600.0,40.8998,41.0124,40.8154,40.8505,27600.0
2007-04-27 10:00:00,58.06,58.12,57.98,58.06,36100.0,40.8505,40.8928,40.7943,40.8505,36100.0
2007-04-27 10:30:00,58.06,58.06,57.85,57.95,53100.0,40.8505,40.8505,40.7028,40.7731,53100.0
2007-04-27 11:00:00,57.94,57.96,57.89,57.89,28900.0,40.7661,40.7802,40.7309,40.7309,28900.0
2007-04-27 11:30:00,57.88,57.92,57.85,57.91,52000.0,40.7239,40.752,40.7028,40.745,52000.0
2007-04-27 12:00:00,57.91,58.01,57.89,57.98,45600.0,40.745,40.8154,40.7309,40.7943,45600.0
2007-04-27 12:30:00,57.99,58.05,57.96,58.05,13100.0,40.8013,40.8435,40.7802,40.8435,13100.0
2007-04-27 13:00:00,58.04,58.05,58.01,58.05,17800.0,40.8365,40.8435,40.8154,40.8435,17800.0
2007-04-27 13:30:00,58.05,58.07,58.01,58.05,20700.0,40.8435,40.8576,40.8154,40.8435,20700.0
2007-04-27 14:00:00,58.05,58.18,58.05,58.12,34300.0,40.8435,40.935,40.8435,40.8928,34300.0
2007-04-27 14:30:00,58.1,58.12,57.98,57.98,47300.0,40.8787,40.8928,40.7943,40.7943,47300.0
2007-04-27 15:00:00,57.99,58.01,57.96,57.98,68300.0,40.8013,40.8154,40.7802,40.7943,68300.0
2007-04-27 15:30:00,57.97,58.0,57.85,57.93,61700.0,40.7872,40.8083,40.7028,40.7591,61700.0
2007-04-30 09:30:00,57.95,58.39,57.91,58.25,60800.0,40.7731,41.0827,40.745,40.9842,60800.0
2007-04-30 10:00:00,58.25,58.28,58.14,58.2,47500.0,40.9842,41.0053,40.9068,40.949,47500.0
2007-04-30 10:30:00,58.2,58.23,58.15,58.15,27100.0,40.949,40.9702,40.9139,40.9139,27100.0
2007-04-30 11:00:00,58.17,58.17,58.03,58.17,19200.0,40.9279,40.9279,40.8294,40.9279,19200.0
2007-04-30 11:30:00,58.19,58.19,57.98,58.04,26500.0,40.942,40.942,40.7943,40.8365,26500.0
2007-04-30 12:00:00,58.04,58.08,57.98,58.07,38800.0,40.8365,40.8646,40.7943,40.8576,38800.0
2007-04-30 12:30:00,58.07,58.11,57.89,57.92,76400.0,40.8576,40.8857,40.7309,40.752,76400.0
2007-04-30 13:00:00,57.93,58.0,57.91,57.92,80300.0,40.7591,40.8083,40.745,40.752,80300.0
2007-04-30 13:30:00,57.9,58.0,57.87,57.9,46000.0,40.738,40.8083,40.7169,40.738,46000.0
2007-04-30 14:00:00,57.9,57.95,57.81,57.83,58100.0,40.738,40.7731,40.6746,40.6887,58100.0
2007-04-30 14:30:00,57.82,57.85,57.72,57.78,53400.0,40.6817,40.7028,40.6113,40.6535,53400.0
2007-04-30 15:00:00,57.78,57.82,57.65,57.68,42500.0,40.6535,40.6817,40.5621,40.5832,42500.0
2007-04-30 15:30:00,57.68,57.74,57.51,57.51,73300.0,40.5832,40.6254,40.4636,40.4636,73300.0
2007-05-01 09:30:00,59.06,59.06,57.2,57.54,173600.0,41.5541,41.5541,40.2455,40.4847,173600.0
2007-05-01 10:00:00,57.6,57.64,57.0,57.17,205700.0,40.5269,40.555,40.1047,40.2243,205700.0
2007-05-01 10:30:00,57.17,57.59,57.15,57.57,89200.0,40.2243,40.5199,40.2103,40.5058,89200.0
2007-05-01 11:00:00,57.55,57.57,57.33,57.41,65300.0,40.4917,40.5058,40.3369,40.3932,65300.0
2007-05-01 11:30:00,57.41,57.51,57.37,57.41,69800.0,40.3932,40.4636,40.3651,40.3932,69800.0
2007-05-01 12:00:00,57.4,57.46,57.34,57.42,57800.0,40.3862,40.4284,40.344,40.4002,57800.0
2007-05-01 12:30:00,57.4,57.48,57.28,57.33,105900.0,40.3862,40.4425,40.3017,40.3369,105900.0
2007-05-01 13:00:00,57.31,57.37,57.25,57.34,54800.0,40.3228,40.3651,40.2806,40.344,54800.0
2007-05-01 13:30:00,57.34,57.43,57.3,57.41,75700.0,40.344,40.4073,40.3158,40.3932,75700.0
2007-05-01 14:00:00,57.42,57.49,57.39,57.42,58200.0,40.4002,40.4495,40.3791,40.4002,58200.0
2007-05-01 14:30:00,57.42,57.54,57.42,57.52,43800.0,40.4002,40.4847,40.4002,40.4706,43800.0
2007-05-01 15:00:00,57.51,57.54,57.43,57.46,70400.0,40.4636,40.4847,40.4073,40.4284,70400.0
2007-05-01 15:30:00,57.44,57.53,57.4,57.47,72300.0,40.4143,40.4776,40.3862,40.4354,72300.0
2007-05-02 09:30:00,57.58,58.28,57.49,58.16,64800.0,40.5128,41.0053,40.4495,40.9209,64800.0
2007-05-02 10:00:00,58.16,58.32,58.03,58.23,40900.0,40.9209,41.0335,40.8294,40.9702,40900.0
2007-05-02 10:30:00,58.24,58.31,58.18,58.23,48200.0,40.9772,41.0264,40.935,40.9702,48200.0
2007-05-02 11:00:00,58.2,58.31,58.19,58.25,70000.0,40.949,41.0264,40.942,40.9842,70000.0
2007-05-02 11:30:00,58.27,58.35,58.19,58.31,43300.0,40.9983,41.0546,40.942,41.0264,43300.0
2007-05-02 12:00:00,58.31,58.32,58.24,58.28,33900.0,41.0264,41.0335,40.9772,41.0053,33900.0
2007-05-02 12:30:00,58.28,58.35,58.25,58.29,25100.0,41.0053,41.0546,40.9842,41.0124,25100.0
2007-05-02 13:00:00,58.3,58.31,58.14,58.21,83200.0,41.0194,41.0264,40.9068,40.9561,83200.0
2007-05-02 13:30:00,58.22,58.28,58.18,58.18,57100.0,40.9631,41.0053,40.935,40.935,57100.0
2007-05-02 14:00:00,58.21,58.26,58.18,58.21,85600.0,40.9561,40.9913,40.935,40.9561,85600.0
2007-05-02 14:30:00,58.22,58.36,58.21,58.33,71500.0,40.9631,41.0616,40.9561,41.0405,71500.0
2007-05-02 15:00:00,58.31,58.37,58.16,58.17,211700.0,41.0264,41.0687,40.9209,40.9279,211700.0
2007-05-02 15:30:00,58.18,58.31,58.09,58.22,155300.0,40.935,41.0264,40.8717,40.9631,155300.0
2007-05-03 09:30:00,59.21,60.54,59.21,59.83,236100.0,41.6597,42.5955,41.6597,42.0959,236100.0
2007-05-03 10:00:00,59.85,59.91,59.67,59.78,116300.0,42.11,42.1522,41.9833,42.0607,116300.0
2007-05-03 10:30:00,59.76,60.44,59.67,60.39,139400.0,42.0466,42.5251,41.9833,42.4899,139400.0
2007-05-03 11:00:00,60.4,60.44,60.16,60.31,286600.0,42.4969,42.5251,42.3281,42.4336,286600.0
2007-05-03 11:30:00,60.31,60.33,60.05,60.16,66400.0,42.4336,42.4477,42.2507,42.3281,66400.0
2007-05-03 12:00:00,60.16,60.16,59.83,59.9,62400.0,42.3281,42.3281,42.0959,42.1452,62400.0
2007-05-03 12:30:00,59.89,59.93,59.84,59.88,54200.0,42.1381,42.1663,42.1029,42.1311,54200.0
2007-05-03 13:00:00,59.88,59.9,59.81,59.86,54800.0,42.1311,42.1452,42.0818,42.117,54800.0
2007-05-03 13:30:00,59.86,59.97,59.79,59.86,61200.0,42.117,42.1944,42.0678,42.117,61200.0
2007-05-03 14:00:00,59.86,60.13,59.81,60.09,572600.0,42.117,42.307,42.0818,42.2788,572600.0
2007-05-03 14:30:00,60.09,60.1,59.78,60.06,867400.0,42.2788,42.2859,42.0607,42.2577,867400.0
2007-05-03 15:00:00,60.05,60.35,59.98,60.35,87500.0,42.2507,42.4618,42.2014,42.4618,87500.0
2007-05-03 15:30:00,60.35,60.41,60.03,60.23,237700.0,42.4618,42.504,42.2366,42.3773,237700.0
2007-05-04 09:30:00,60.0,60.3,59.75,60.12,90000.0,42.2155,42.4266,42.0396,42.2999,90000.0
2007-05-04 10:00:00,60.11,60.15,59.96,60.09,56000.0,42.2929,42.3211,42.1874,42.2788,56000.0
2007-05-04 10:30:00,60.08,60.1,59.96,59.98,85800.0,42.2718,42.2859,42.1874,42.2014,85800.0
2007-05-04 11:00:00,59.97,60.0,59.91,59.92,29300.0,42.1944,42.2155,42.1522,42.1592,29300.0
2007-05-04 11:30:00,59.92,59.92,59.84,59.88,32900.0,42.1592,42.1592,42.1029,42.1311,32900.0
2007-05-04 12:00:00,59.88,59.88,59.69,59.71,42900.0,42.1311,42.1311,41.9974,42.0115,42900.0
2007-05-04 12:30:00,59.71,59.83,59.69,59.82,36900.0,42.0115,42.0959,41.9974,42.0889,36900.0
2007-05-04 13:00:00,59.83,59.83,59.71,59.78,35300.0,42.0959,42.0959,42.0115,42.0607,35300.0
2007-05-04 13:30:00,59.78,59.83,59.57,59.57,67700.0,42.0607,42.0959,41.913,41.913,67700.0
2007-05-04 14:00:00,59.58,59.65,59.56,59.6,37800.0,41.92,41.9693,41.9059,41.9341,37800.0
2007-05-04 14:30:00,59.59,59.73,59.52,59.7,42800.0,41.927,42.0255,41.8778,42.0044,42800.0
2007-05-04 15:00:00,59.69,59.79,59.69,59.79,42700.0,41.9974,42.0678,41.9974,42.0678,42700.0
2007-05-04 15:30:00,59.79,59.81,59.54,59.57,111300.0,42.0678,42.0818,41.8919,41.913,111300.0
2007-05-07 09:30:00,59.34,60.09,59.34,59.99,47100.0,41.7511,42.2788,41.7511,42.2085,47100.0
2007-05-07 10:00:00,59.98,60.17,59.97,60.17,26800.0,42.2014,42.3351,42.1944,42.3351,26800.0
2007-05-07 10:30:00,60.17,60.2,60.0,60.07,52000.0,42.3351,42.3562,42.2155,42.2648,52000.0
2007-05-07 11:00:00,60.05,60.13,60.04,60.11,25200.0,42.2507,42.307,42.2437,42.2929,25200.0
2007-05-07 11:30:00,60.11,60.14,59.98,60.0,32000.0,42.2929,42.314,42.2014,42.2155,32000.0
2007-05-07 12:00:00,60.0,60.0,59.97,59.99,18200.0,42.2155,42.2155,42.1944,42.2085,18200.0
2007-05-07 12:30:00,59.99,60.01,59.98,60.01,29200.0,42.2085,42.2225,42.2014,42.2225,29200.0
2007-05-07 13:00:00,60.01,60.21,60.0,60.2,37500.0,42.2225,42.3633,42.2155,42.3562,37500.0
2007-05-07 13:30:00,60.21,60.35,60.2,60.33,36700.0,42.3633,42.4618,42.3562,42.4477,36700.0
2007-05-07 14:00:00,60.32,60.46,60.3,60.43,37400.0,42.4407,42.5392,42.4266,42.5181,37400.0
2007-05-07 14:30:00,60.44,60.52,60.42,60.51,45400.0,42.5251,42.5814,42.511,42.5743,45400.0
2007-05-07 15:00:00,60.5,60.56,60.47,60.5,59800.0,42.5673,42.6095,42.5462,42.5673,59800.0
2007-05-07 15:30:00,60.5,60.65,60.5,60.6,82900.0,42.5673,42.6728,42.5673,42.6377,82900.0
2007-05-08 09:30:00,60.65,61.26,60.6,61.24,104800.0,42.6728,43.102,42.6377,43.088,104800.0
2007-05-08 10:00:00,61.24,62.13,61.2,61.97,206800.0,43.088,43.7142,43.0598,43.6016,206800.0
2007-05-08 10:30:00,61.97,61.97,61.22,61.26,79900.0,43.6016,43.6016,43.0739,43.102,79900.0
2007-05-08 11:00:00,61.26,61.45,61.08,61.18,70800.0,43.102,43.2357,42.9754,43.0458,70800.0
2007-05-08 11:30:00,61.17,61.18,60.78,60.78,101900.0,43.0387,43.0458,42.7643,42.7643,101900.0
2007-05-08 12:00:00,60.79,60.8,60.63,60.71,49300.0,42.7713,42.7784,42.6588,42.7151,49300.0
2007-05-08 12:30:00,60.72,60.96,60.7,60.89,24400.0,42.7221,42.891,42.708,42.8417,24400.0
2007-05-08 13:00:00,60.93,61.06,60.85,61.05,28200.0,42.8699,42.9613,42.8136,42.9543,28200.0
2007-05-08 13:30:00,61.07,61.07,60.71,60.78,29000.0,42.9684,42.9684,42.7151,42.7643,29000.0
2007-05-08 14:00:00,60.79,60.91,60.72,60.73,33900.0,42.7713,42.8558,42.7221,42.7291,33900.0
2007-05-08 14:30:00,60.73,60.76,60.58,60.62,45800.0,42.7291,42.7502,42.6236,42.6517,45800.0
2007-05-08 15:00:00,60.62,60.66,60.52,60.6,84000.0,42.6517,42.6799,42.5814,42.6377,84000.0
2007-05-08 15:30:00,60.62,60.65,60.5,60.53,188300.0,42.6517,42.6728,42.5673,42.5884,188300.0
2007-05-09 09:30:00,60.54,60.95,60.54,60.83,46700.0,42.5955,42.8839,42.5955,42.7995,46700.0
2007-05-09 10:00:00,60.8,60.99,60.8,60.97,20900.0,42.7784,42.9121,42.7784,42.898,20900.0
2007-05-09 10:30:00,60.98,61.12,60.96,60.98,30300.0,42.905,43.0035,42.891,42.905,30300.0
2007-05-09 11:00:00,60.99,61.24,60.99,61.22,48200.0,42.9121,43.088,42.9121,43.0739,48200.0
2007-05-09 11:30:00,61.22,61.24,61.15,61.15,21500.0,43.0739,43.088,43.0246,43.0246,21500.0
2007-05-09 12:00:00,61.16,61.19,61.11,61.19,25700.0,43.0317,43.0528,42.9965,43.0528,25700.0
2007-05-09 12:30:00,61.19,61.26,61.16,61.18,27300.0,43.0528,43.102,43.0317,43.0458,27300.0
2007-05-09 13:00:00,61.18,61.21,61.02,61.07,51500.0,43.0458,43.0669,42.9332,42.9684,51500.0
2007-05-09 13:30:00,61.07,61.12,60.67,60.71,75900.0,42.9684,43.0035,42.6869,42.7151,75900.0
2007-05-09 14:00:00,60.71,60.79,60.42,60.61,109900.0,42.7151,42.7713,42.511,42.6447,109900.0
2007-05-09 14:30:00,60.59,60.9,60.55,60.75,106300.0,42.6306,42.8487,42.6025,42.7432,106300.0
2007-05-09 15:00:00,60.77,60.91,60.7,60.9,60800.0,42.7573,42.8558,42.708,42.8487,60800.0
2007-05-09 15:30:00,60.9,60.91,60.73,60.84,36100.0,42.8487,42.8558,42.7291,42.8065,36100.0
2007-05-10 09:30:00,61.0,61.0,59.94,60.51,40000.0,42.9191,42.9191,42.1733,42.5743,40000.0
2007-05-10 10:00:00,60.5,60.56,60.42,60.51,27700.0,42.5673,42.6095,42.511,42.5743,27700.0
2007-05-10 10:30:00,60.5,60.55,60.46,60.51,38800.0,42.5673,42.6025,42.5392,42.5743,38800.0
2007-05-10 11:00:00,60.51,60.52,60.4,60.45,25400.0,42.5743,42.5814,42.4969,42.5321,25400.0
2007-05-10 11:30:00,60.45,60.5,60.3,60.3,27000.0,42.5321,42.5673,42.4266,42.4266,27000.0
2007-05-10 12:00:00,60.3,60.3,60.1,60.14,49100.0,42.4266,42.4266,42.2859,42.314,49100.0
2007-05-10 12:30:00,60.14,60.22,60.14,60.18,37400.0,42.314,42.3703,42.314,42.3422,37400.0
2007-05-10 13:00:00,60.19,60.21,60.08,60.15,32600.0,42.3492,42.3633,42.2718,42.3211,32600.0
2007-05-10 13:30:00,60.14,60.23,59.95,60.21,58600.0,42.314,42.3773,42.1803,42.3633,58600.0
2007-05-10 14:00:00,60.2,60.3,60.16,60.3,63100.0,42.3562,42.4266,42.3281,42.4266,63100.0
2007-05-10 14:30:00,60.27,60.34,60.06,60.06,66600.0,42.4055,42.4547,42.2577,42.2577,66600.0
2007-05-10 15:00:00,60.03,60.08,59.97,60.0,73500.0,42.2366,42.2718,42.1944,42.2155,73500.0
2007-05-10 15:30:00,60.0,60.12,59.91,59.94,62800.0,42.2155,42.2999,42.1522,42.1733,62800.0
2007-05-11 09:30:00,59.92,60.22,59.89,60.09,73100.0,42.1592,42.3703,42.1381,42.2788,73100.0
2007-05-11 10:00:00,60.08,60.14,60.0,60.06,56000.0,42.2718,42.314,42.2155,42.2577,56000.0
2007-05-11 10:30:00,60.08,60.3,60.03,60.3,37900.0,42.2718,42.4266,42.2366,42.4266,37900.0
2007-05-11 11:00:00,60.3,60.34,60.19,60.22,25400.0,42.4266,42.4547,42.3492,42.3703,25400.0
2007-05-11 11:30:00,60.24,60.27,60.15,60.23,22900.0,42.3844,42.4055,42.3211,42.3773,22900.0
2007-05-11 12:00:00,60.23,60.24,60.16,60.2,23800.0,42.3773,42.3844,42.3281,42.3562,23800.0
2007-05-11 12:30:00,60.21,60.29,60.15,60.26,28300.0,42.3633,42.4196,42.3211,42.3984,28300.0
2007-05-11 13:00:00,60.29,60.31,60.23,60.3,20100.0,42.4196,42.4336,42.3773,42.4266,20100.0
2007-05-11 13:30:00,60.3,60.31,60.2,60.21,19800.0,42.4266,42.4336,42.3562,42.3633,19800.0
2007-05-11 14:00:00,60.22,60.33,60.2,60.32,27400.0,42.3703,42.4477,42.3562,42.4407,27400.0
2007-05-11 14:30:00,60.31,60.42,60.26,60.41,26700.0,42.4336,42.511,42.3984,42.504,26700.0
2007-05-11 15:00:00,60.38,60.46,60.29,60.39,47800.0,42.4829,42.5392,42.4196,42.4899,47800.0
2007-05-11 15:30:00,60.39,60.45,60.28,60.41,61300.0,42.4899,42.5321,42.4125,42.504,61300.0
2007-05-14 09:30:00,60.41,60.68,60.41,60.59,22400.0,42.504,42.694,42.504,42.6306,22400.0
2007-05-14 10:00:00,60.58,60.58,60.21,60.27,41400.0,42.6236,42.6236,42.3633,42.4055,41400.0
2007-05-14 10:30:00,60.24,60.46,60.24,60.44,29600.0,42.3844,42.5392,42.3844,42.5251,29600.0
2007-05-14 11:00:00,60.45,60.56,60.39,60.41,36100.0,42.5321,42.6095,42.4899,42.504,36100.0
2007-05-14 11:30:00,60.4,60.52,60.38,60.47,39800.0,42.4969,42.5814,42.4829,42.5462,39800.0
2007-05-14 12:00:00,60.47,60.49,60.39,60.41,19900.0,42.5462,42.5603,42.4899,42.504,19900.0
2007-05-14 12:30:00,60.43,60.45,60.38,60.43,21900.0,42.5181,42.5321,42.4829,42.5181,21900.0
2007-05-14 13:00:00,60.43,60.47,60.34,60.38,70500.0,42.5181,42.5462,42.4547,42.4829,70500.0
2007-05-14 13:30:00,60.39,60.41,60.1,60.12,30700.0,42.4899,42.504,42.2859,42.2999,30700.0
2007-05-14 14:00:00,60.1,60.1,59.94,60.08,29000.0,42.2859,42.2859,42.1733,42.2718,29000.0
2007-05-14 14:30:00,60.09,60.14,60.05,60.1,37500.0,42.2788,42.314,42.2507,42.2859,37500.0
2007-05-14 15:00:00,60.12,60.19,60.06,60.09,51000.0,42.2999,42.3492,42.2577,42.2788,51000.0
2007-05-14 15:30:00,60.09,60.1,59.94,60.05,42600.0,42.2788,42.2859,42.1733,42.2507,42600.0
2007-05-15 09:30:00,60.25,60.66,60.25,60.36,40500.0,42.3914,42.6799,42.3914,42.4688,40500.0
2007-05-15 10:00:00,60.3,60.73,60.3,60.48,33200.0,42.4266,42.7291,42.4266,42.5532,33200.0
2007-05-15 10:30:00,60.48,60.57,60.38,60.54,53600.0,42.5532,42.6166,42.4829,42.5955,53600.0
2007-05-15 11:00:00,60.5,60.63,60.44,60.5,27300.0,42.5673,42.6588,42.5251,42.5673,27300.0
2007-05-15 11:30:00,60.49,60.75,60.49,60.74,42700.0,42.5603,42.7432,42.5603,42.7362,42700.0
2007-05-15 12:00:00,60.74,60.82,60.61,60.63,19700.0,42.7362,42.7925,42.6447,42.6588,19700.0
2007-05-15 12:30:00,60.64,60.76,60.63,60.67,23800.0,42.6658,42.7502,42.6588,42.6869,23800.0
2007-05-15 13:00:00,60.66,60.79,60.57,60.68,32300.0,42.6799,42.7713,42.6166,42.694,32300.0
2007-05-15 13:30:00,60.67,60.73,60.4,60.51,28500.0,42.6869,42.7291,42.4969,42.5743,28500.0
2007-05-15 14:00:00,60.51,60.71,60.49,60.67,50500.0,42.5743,42.7151,42.5603,42.6869,50500.0
2007-05-15 14:30:00,60.64,60.68,60.38,60.52,45800.0,42.6658,42.694,42.4829,42.5814,45800.0
2007-05-15 15:00:00,60.49,60.52,60.39,60.52,25400.0,42.5603,42.5814,42.4899,42.5814,25400.0
2007-05-15 15:30:00,60.5,60.5,60.08,60.27,85900.0,42.5673,42.5673,42.2718,42.4055,85900.0
2007-05-16 09:30:00,60.31,60.56,60.28,60.43,47200.0,42.4336,42.6095,42.4125,42.5181,47200.0
2007-05-16 10:00:00,60.45,60.62,60.41,60.58,29500.0,42.5321,42.6517,42.504,42.6236,29500.0
2007-05-16 10:30:00,60.54,60.56,60.39,60.4,37500.0,42.5955,42.6095,42.4899,42.4969,37500.0
2007-05-16 11:00:00,60.39,60.43,60.32,60.4,17500.0,42.4899,42.5181,42.4407,42.4969,17500.0
2007-05-16 11:30:00,60.44,60.45,60.35,60.37,16700.0,42.5251,42.5321,42.4618,42.4758,16700.0
2007-05-16 12:00:00,60.38,60.4,60.21,60.31,22100.0,42.4829,42.4969,42.3633,42.4336,22100.0
2007-05-16 12:30:00,60.3,60.4,60.22,60.4,19700.0,42.4266,42.4969,42.3703,42.4969,19700.0
2007-05-16 13:00:00,60.37,60.4,60.28,60.31,16900.0,42.4758,42.4969,42.4125,42.4336,16900.0
2007-05-16 13:30:00,60.32,60.4,60.3,60.37,20500.0,42.4407,42.4969,42.4266,42.4758,20500.0
2007-05-16 14:00:00,60.36,60.48,60.35,60.4,51000.0,42.4688,42.5532,42.4618,42.4969,51000.0
2007-05-16 14:30:00,60.41,60.45,60.36,60.43,28100.0,42.504,42.5321,42.4688,42.5181,28100.0
2007-05-16 15:00:00,60.44,60.45,60.34,60.37,48400.0,42.5251,42.5321,42.4547,42.4758,48400.0
2007-05-16 15:30:00,60.38,60.43,60.36,60.38,94700.0,42.4829,42.5181,42.4688,42.4829,94700.0
2007-05-17 09:30:00,59.9,60.24,59.9,60.08,43000.0,42.1452,42.3844,42.1452,42.2718,43000.0
2007-05-17 10:00:00,60.08,60.13,60.0,60.05,35500.0,42.2718,42.307,42.2155,42.2507,35500.0
2007-05-17 10:30:00,60.05,60.19,60.0,60.18,31800.0,42.2507,42.3492,42.2155,42.3422,31800.0
2007-05-17 11:00:00,60.18,60.31,60.17,60.27,24600.0,42.3422,42.4336,42.3351,42.4055,24600.0
2007-05-17 11:30:00,60.26,60.35,60.21,60.29,30200.0,42.3984,42.4618,42.3633,42.4196,30200.0
2007-05-17 12:00:00,60.3,60.33,60.21,60.26,20000.0,42.4266,42.4477,42.3633,42.3984,20000.0
2007-05-17 12:30:00,60.26,60.32,60.24,60.28,33900.0,42.3984,42.4407,42.3844,42.4125,33900.0
2007-05-17 13:00:00,60.29,60.33,60.25,60.33,22200.0,42.4196,42.4477,42.3914,42.4477,22200.0
2007-05-17 13:30:00,60.32,60.35,60.09,60.25,108500.0,42.4407,42.4618,42.2788,42.3914,108500.0
2007-05-17 14:00:00,60.27,60.35,60.24,60.27,54200.0,42.4055,42.4618,42.3844,42.4055,54200.0
2007-05-17 14:30:00,60.27,60.35,60.24,60.35,21400.0,42.4055,42.4618,42.3844,42.4618,21400.0
2007-05-17 15:00:00,60.33,60.38,60.27,60.27,32800.0,42.4477,42.4829,42.4055,42.4055,32800.0
2007-05-17 15:30:00,60.27,60.33,60.2,60.25,91000.0,42.4055,42.4477,42.3562,42.3914,91000.0
2007-05-18 09:30:00,60.31,60.49,60.2,60.35,83000.0,42.4336,42.5603,42.3562,42.4618,83000.0
2007-05-18 10:00:00,60.35,60.51,60.25,60.48,15800.0,42.4618,42.5743,42.3914,42.5532,15800.0
2007-05-18 10:30:00,60.5,60.51,60.37,60.37,12300.0,42.5673,42.5743,42.4758,42.4758,12300.0
2007-05-18 11:00:00,60.37,60.39,60.27,60.28,10000.0,42.4758,42.4899,42.4055,42.4125,10000.0
2007-05-18 11:30:00,60.27,60.31,60.24,60.28,15400.0,42.4055,42.4336,42.3844,42.4125,15400.0
2007-05-18 12:00:00,60.28,60.4,60.27,60.4,7700.0,42.4125,42.4969,42.4055,42.4969,7700.0
2007-05-18 12:30:00,60.4,60.4,60.36,60.39,17900.0,42.4969,42.4969,42.4688,42.4899,17900.0
2007-05-18 13:00:00,60.39,60.42,60.35,60.36,16000.0,42.4899,42.511,42.4618,42.4688,16000.0
2007-05-18 13:30:00,60.37,60.4,60.28,60.3,25900.0,42.4758,42.4969,42.4125,42.4266,25900.0
2007-05-18 14:00:00,60.29,60.4,60.28,60.31,21700.0,42.4196,42.4969,42.4125,42.4336,21700.0
2007-05-18 14:30:00,60.3,60.3,60.15,60.16,32500.0,42.4266,42.4266,42.3211,42.3281,32500.0
2007-05-18 15:00:00,60.16,60.18,60.11,60.13,46200.0,42.3281,42.3422,42.2929,42.307,46200.0
2007-05-18 15:30:00,60.13,60.24,60.05,60.12,109100.0,42.307,42.3844,42.2507,42.2999,109100.0
2007-05-21 09:30:00,60.05,60.4,60.05,60.33,26200.0,42.2507,42.4969,42.2507,42.4477,26200.0
2007-05-21 10:00:00,60.36,60.39,60.1,60.18,40900.0,42.4688,42.4899,42.2859,42.3422,40900.0
2007-05-21 10:30:00,60.19,60.28,60.18,60.23,15300.0,42.3492,42.4125,42.3422,42.3773,15300.0
2007-05-21 11:00:00,60.22,60.28,60.17,60.19,14900.0,42.3703,42.4125,42.3351,42.3492,14900.0
2007-05-21 11:30:00,60.19,60.2,60.13,60.17,17000.0,42.3492,42.3562,42.307,42.3351,17000.0
2007-05-21 12:00:00,60.19,60.33,60.11,60.28,29600.0,42.3492,42.4477,42.2929,42.4125,29600.0
2007-05-21 12:30:00,60.28,60.29,60.1,60.16,20300.0,42.4125,42.4196,42.2859,42.3281,20300.0
2007-05-21 13:00:00,60.18,60.25,60.18,60.24,18300.0,42.3422,42.3914,42.3422,42.3844,18300.0
2007-05-21 13:30:00,60.23,60.3,60.22,60.27,12800.0,42.3773,42.4266,42.3703,42.4055,12800.0
2007-05-21 14:00:00,60.27,60.3,60.17,60.18,19100.0,42.4055,42.4266,42.3351,42.3422,19100.0
2007-05-21 14:30:00,60.18,60.23,60.09,60.1,30800.0,42.3422,42.3773,42.2788,42.2859,30800.0
2007-05-21 15:00:00,60.11,60.21,60.01,60.11,44200.0,42.2929,42.3633,42.2225,42.2929,44200.0
2007-05-21 15:30:00,60.12,60.22,60.0,60.12,100400.0,42.2999,42.3703,42.2155,42.2999,100400.0
2007-05-22 09:30:00,60.08,60.23,59.96,60.19,23700.0,42.2718,42.3773,42.1874,42.3492,23700.0
2007-05-22 10:00:00,60.21,60.21,59.83,60.01,22800.0,42.3633,42.3633,42.0959,42.2225,22800.0
2007-05-22 10:30:00,60.01,60.01,59.86,59.89,33600.0,42.2225,42.2225,42.117,42.1381,33600.0
2007-05-22 11:00:00,59.9,59.99,59.89,59.97,37100.0,42.1452,42.2085,42.1381,42.1944,37100.0
2007-05-22 11:30:00,59.99,59.99,59.89,59.91,27200.0,42.2085,42.2085,42.1381,42.1522,27200.0
2007-05-22 12:00:00,59.9,59.99,59.89,59.95,16900.0,42.1452,42.2085,42.1381,42.1803,16900.0
2007-05-22 12:30:00,59.97,60.0,59.9,59.97,31300.0,42.1944,42.2155,42.1452,42.1944,31300.0
2007-05-22 13:00:00,59.97,59.99,59.91,59.98,19300.0,42.1944,42.2085,42.1522,42.2014,19300.0
2007-05-22 13:30:00,59.98,60.0,59.9,59.98,40200.0,42.2014,42.2155,42.1452,42.2014,40200.0
2007-05-22 14:00:00,59.98,60.1,59.98,60.05,39500.0,42.2014,42.2859,42.2014,42.2507,39500.0
2007-05-22 14:30:00,60.05,60.08,59.96,60.0,28800.0,42.2507,42.2718,42.1874,42.2155,28800.0
2007-05-22 15:00:00,60.0,60.1,60.0,60.03,22400.0,42.2155,42.2859,42.2155,42.2366,22400.0
2007-05-22 15:30:00,60.04,60.05,59.9,59.93,54900.0,42.2437,42.2507,42.1452,42.1663,54900.0
2007-05-23 09:30:00,59.92,60.07,59.91,59.98,17000.0,42.1592,42.2648,42.1522,42.2014,17000.0
2007-05-23 10:00:00,59.99,60.04,59.85,59.89,12500.0,42.2085,42.2437,42.11,42.1381,12500.0
2007-05-23 10:30:00,59.89,59.96,59.83,59.83,16500.0,42.1381,42.1874,42.0959,42.0959,16500.0
2007-05-23 11:00:00,59.82,59.85,59.72,59.72,12500.0,42.0889,42.11,42.0185,42.0185,12500.0
2007-05-23 11:30:00,59.72,59.82,59.68,59.82,15800.0,42.0185,42.0889,41.9904,42.0889,15800.0
2007-05-23 12:00:00,59.79,59.9,59.79,59.86,9400.0,42.0678,42.1452,42.0678,42.117,9400.0
2007-05-23 12:30:00,59.85,59.88,59.8,59.87,26000.0,42.11,42.1311,42.0748,42.124,26000.0
2007-05-23 13:00:00,59.88,59.93,59.83,59.86,19900.0,42.1311,42.1663,42.0959,42.117,19900.0
2007-05-23 13:30:00,59.86,59.92,59.81,59.83,30400.0,42.117,42.1592,42.0818,42.0959,30400.0
2007-05-23 14:00:00,59.84,59.85,59.62,59.64,37500.0,42.1029,42.11,41.9481,41.9622,37500.0
2007-05-23 14:30:00,59.66,59.8,59.64,59.77,21800.0,41.9763,42.0748,41.9622,42.0537,21800.0
2007-05-23 15:00:00,59.78,59.8,59.66,59.68,24500.0,42.0607,42.0748,41.9763,41.9904,24500.0
2007-05-23 15:30:00,59.7,59.74,59.51,59.57,42700.0,42.0044,42.0326,41.8708,41.913,42700.0
2007-05-24 09:30:00,59.47,59.6,59.23,59.37,23800.0,41.9282,42.0198,41.759,41.8577,23800.0
2007-05-24 10:00:00,59.38,59.44,59.2,59.23,79900.0,41.8647,41.907,41.7378,41.759,79900.0
2007-05-24 10:30:00,59.23,59.23,58.9,59.0,42700.0,41.759,41.759,41.5263,41.5968,42700.0
2007-05-24 11:00:00,58.99,59.26,58.98,59.0,45200.0,41.5897,41.7801,41.5827,41.5968,45200.0
2007-05-24 11:30:00,59.02,59.17,58.99,59.14,33000.0,41.6109,41.7167,41.5897,41.6955,33000.0
2007-05-24 12:00:00,59.13,59.14,58.99,59.0,24500.0,41.6885,41.6955,41.5897,41.5968,24500.0
2007-05-24 12:30:00,59.0,59.0,58.89,58.99,35100.0,41.5968,41.5968,41.5192,41.5897,35100.0
2007-05-24 13:00:00,59.0,59.04,58.9,59.0,23200.0,41.5968,41.625,41.5263,41.5968,23200.0
2007-05-24 13:30:00,59.0,59.13,58.93,59.13,27500.0,41.5968,41.6885,41.5474,41.6885,27500.0
2007-05-24 14:00:00,59.13,59.14,58.93,58.99,18800.0,41.6885,41.6955,41.5474,41.5897,18800.0
2007-05-24 14:30:00,58.98,59.0,58.86,58.97,24600.0,41.5827,41.5968,41.4981,41.5756,24600.0
2007-05-24 15:00:00,58.93,59.03,58.77,58.77,28200.0,41.5474,41.6179,41.4346,41.4346,28200.0
2007-05-24 15:30:00,58.78,58.84,58.7,58.74,44500.0,41.4417,41.484,41.3853,41.4135,44500.0
2007-05-25 09:30:00,58.7,59.0,58.7,58.84,23500.0,41.3853,41.5968,41.3853,41.484,23500.0
2007-05-25 10:00:00,58.84,58.91,58.75,58.8,25800.0,41.484,41.5333,41.4205,41.4558,25800.0
2007-05-25 10:30:00,58.8,58.93,58.8,58.93,25800.0,41.4558,41.5474,41.4558,41.5474,25800.0
2007-05-25 11:00:00,58.94,58.97,58.9,58.91,15300.0,41.5545,41.5756,41.5263,41.5333,15300.0
2007-05-25 11:30:00,58.93,58.95,58.88,58.92,10400.0,41.5474,41.5615,41.5122,41.5404,10400.0
2007-05-25 12:00:00,58.93,58.93,58.69,58.71,15300.0,41.5474,41.5474,41.3782,41.3923,15300.0
2007-05-25 12:30:00,58.72,58.88,58.71,58.85,10900.0,41.3994,41.5122,41.3923,41.491,10900.0
2007-05-25 13:00:00,58.88,58.98,58.84,58.95,20700.0,41.5122,41.5827,41.484,41.5615,20700.0
2007-05-25 13:30:00,58.95,59.0,58.95,59.0,13600.0,41.5615,41.5968,41.5615,41.5968,13600.0
2007-05-25 14:00:00,58.98,59.03,58.93,58.94,33000.0,41.5827,41.6179,41.5474,41.5545,33000.0
2007-05-25 14:30:00,58.95,59.06,58.95,58.99,23900.0,41.5615,41.6391,41.5615,41.5897,23900.0
2007-05-25 15:00:00,58.98,58.99,58.9,58.9,21900.0,41.5827,41.5897,41.5263,41.5263,21900.0
2007-05-25 15:30:00,58.9,59.07,58.9,59.03,49500.0,41.5263,41.6461,41.5263,41.6179,49500.0
2007-05-29 09:30:00,59.07,59.39,59.07,59.3,23600.0,41.6461,41.8718,41.6461,41.8083,23600.0
2007-05-29 10:00:00,59.32,59.39,59.11,59.2,33200.0,41.8224,41.8718,41.6744,41.7378,33200.0
2007-05-29 10:30:00,59.2,59.32,59.18,59.19,32700.0,41.7378,41.8224,41.7237,41.7308,32700.0
2007-05-29 11:00:00,59.2,59.29,59.13,59.25,37100.0,41.7378,41.8013,41.6885,41.7731,37100.0
2007-05-29 11:30:00,59.27,59.35,59.1,59.1,35300.0,41.7872,41.8436,41.6673,41.6673,35300.0
2007-05-29 12:00:00,59.08,59.13,58.96,58.96,83300.0,41.6532,41.6885,41.5686,41.5686,83300.0
2007-05-29 12:30:00,58.93,59.06,58.93,59.0,17200.0,41.5474,41.6391,41.5474,41.5968,17200.0
2007-05-29 13:00:00,59.0,59.1,58.9,58.99,21700.0,41.5968,41.6673,41.5263,41.5897,21700.0
2007-05-29 13:30:00,59.01,59.15,59.0,59.15,15600.0,41.6038,41.7026,41.5968,41.7026,15600.0
2007-05-29 14:00:00,59.12,59.15,58.98,59.0,18700.0,41.6814,41.7026,41.5827,41.5968,18700.0
2007-05-29 14:30:00,58.98,59.05,58.94,58.96,33300.0,41.5827,41.632,41.5545,41.5686,33300.0
2007-05-29 15:00:00,58.97,59.0,58.96,58.99,31400.0,41.5756,41.5968,41.5686,41.5897,31400.0
2007-05-29 15:30:00,58.99,59.0,58.9,58.98,60200.0,41.5897,41.5968,41.5263,41.5827,60200.0
2007-05-30 09:30:00,58.78,59.2,58.7,58.95,36000.0,41.4417,41.7378,41.3853,41.5615,36000.0
2007-05-30 10:00:00,58.94,59.18,58.93,59.06,49700.0,41.5545,41.7237,41.5474,41.6391,49700.0
2007-05-30 10:30:00,59.04,59.08,58.95,58.99,26300.0,41.625,41.6532,41.5615,41.5897,26300.0
2007-05-30 11:00:00,58.96,59.03,58.93,58.99,19600.0,41.5686,41.6179,41.5474,41.5897,19600.0
2007-05-30 11:30:00,58.98,59.02,58.97,58.99,15900.0,41.5827,41.6109,41.5756,41.5897,15900.0
2007-05-30 12:00:00,58.99,59.07,58.98,59.07,16800.0,41.5897,41.6461,41.5827,41.6461,16800.0
2007-05-30 12:30:00,59.07,59.07,59.0,59.0,17000.0,41.6461,41.6461,41.5968,41.5968,17000.0
2007-05-30 13:00:00,58.99,59.04,58.95,58.96,20500.0,41.5897,41.625,41.5615,41.5686,20500.0
2007-05-30 13:30:00,58.96,59.05,58.93,59.01,37900.0,41.5686,41.632,41.5474,41.6038,37900.0
2007-05-30 14:00:00,59.0,59.08,58.89,59.05,38700.0,41.5968,41.6532,41.5192,41.632,38700.0
2007-05-30 14:30:00,59.04,59.21,58.98,59.13,35000.0,41.625,41.7449,41.5827,41.6885,35000.0
2007-05-30 15:00:00,59.13,59.18,59.03,59.11,34900.0,41.6885,41.7237,41.6179,41.6744,34900.0
2007-05-30 15:30:00,59.14,59.29,59.13,59.27,37200.0,41.6955,41.8013,41.6885,41.7872,37200.0
2007-05-31 09:30:00,59.21,59.56,59.21,59.39,45100.0,41.7449,41.9916,41.7449,41.8718,45100.0
2007-05-31 10:00:00,59.39,59.44,59.31,59.36,13700.0,41.8718,41.907,41.8154,41.8506,13700.0
2007-05-31 10:30:00,59.35,59.37,59.11,59.11,24200.0,41.8436,41.8577,41.6744,41.6744,24200.0
2007-05-31 11:00:00,59.13,59.15,59.06,59.06,12600.0,41.6885,41.7026,41.6391,41.6391,12600.0
2007-05-31 11:30:00,59.05,59.19,59.05,59.16,10400.0,41.632,41.7308,41.632,41.7096,10400.0
2007-05-31 12:00:00,59.18,59.3,59.13,59.3,13000.0,41.7237,41.8083,41.6885,41.8083,13000.0
2007-05-31 12:30:00,59.3,59.3,59.18,59.28,44700.0,41.8083,41.8083,41.7237,41.7942,44700.0
2007-05-31 13:00:00,59.29,59.29,58.92,59.0,52500.0,41.8013,41.8013,41.5404,41.5968,52500.0
2007-05-31 13:30:00,58.99,59.23,58.94,59.22,40200.0,41.5897,41.759,41.5545,41.7519,40200.0
2007-05-31 14:00:00,59.22,59.41,59.2,59.2,59100.0,41.7519,41.8859,41.7378,41.7378,59100.0
2007-05-31 14:30:00,59.2,59.4,59.2,59.35,41000.0,41.7378,41.8788,41.7378,41.8436,41000.0
2007-05-31 15:00:00,59.32,59.53,59.32,59.47,201500.0,41.8224,41.9705,41.8224,41.9282,201500.0
2007-05-31 15:30:00,59.47,59.7,59.42,59.42,124400.0,41.9282,42.0903,41.8929,41.8929,124400.0
2007-06-01 09:30:00,59.6,59.89,59.52,59.89,27000.0,42.0198,42.2243,41.9634,42.2243,27000.0
2007-06-01 10:00:00,59.89,59.96,59.81,59.91,29100.0,42.2243,42.2736,42.1679,42.2384,29100.0
2007-06-01 10:30:00,59.95,59.99,59.84,59.89,42200.0,42.2666,42.2948,42.189,42.2243,42200.0
2007-06-01 11:00:00,59.89,59.91,59.75,59.75,30700.0,42.2243,42.2384,42.1256,42.1256,30700.0
2007-06-01 11:30:00,59.78,59.89,59.75,59.83,23300.0,42.1467,42.2243,42.1256,42.182,23300.0
2007-06-01 12:00:00,59.82,59.83,59.69,59.72,30700.0,42.1749,42.182,42.0833,42.1044,30700.0
2007-06-01 12:30:00,59.72,59.73,59.6,59.69,94200.0,42.1044,42.1115,42.0198,42.0833,94200.0
2007-06-01 13:00:00,59.69,59.74,59.61,59.66,18600.0,42.0833,42.1185,42.0269,42.0621,18600.0
2007-06-01 13:30:00,59.69,59.74,59.58,59.6,23100.0,42.0833,42.1185,42.0057,42.0198,23100.0
2007-06-01 14:00:00,59.6,59.68,59.55,59.55,28100.0,42.0198,42.0762,41.9846,41.9846,28100.0
2007-06-01 14:30:00,59.56,59.64,59.53,59.58,83500.0,41.9916,42.048,41.9705,42.0057,83500.0
2007-06-01 15:00:00,59.58,59.58,59.51,59.55,164600.0,42.0057,42.0057,41.9564,41.9846,164600.0
2007-06-01 15:30:00,59.55,59.55,59.53,59.53,85100.0,41.9846,41.9846,41.9705,41.9705,85100.0
2007-06-04 09:30:00,59.5,59.8,59.5,59.75,128500.0,41.9493,42.1608,41.9493,42.1256,128500.0
2007-06-04 10:00:00,59.76,59.81,59.62,59.69,14000.0,42.1326,42.1679,42.0339,42.0833,14000.0
2007-06-04 10:30:00,59.69,59.69,59.54,59.61,15300.0,42.0833,42.0833,41.9775,42.0269,15300.0
2007-06-04 11:00:00,59.6,59.68,59.6,59.65,11800.0,42.0198,42.0762,42.0198,42.0551,11800.0
2007-06-04 11:30:00,59.65,59.81,59.65,59.8,18100.0,42.0551,42.1679,42.0551,42.1608,18100.0
2007-06-04 12:00:00,59.8,59.84,59.76,59.76,19100.0,42.1608,42.189,42.1326,42.1326,19100.0
2007-06-04 12:30:00,59.76,59.84,59.74,59.78,19100.0,42.1326,42.189,42.1185,42.1467,19100.0
2007-06-04 13:00:00,59.78,59.84,59.78,59.83,16800.0,42.1467,42.189,42.1467,42.182,16800.0
2007-06-04 13:30:00,59.84,59.85,59.76,59.81,21900.0,42.189,42.1961,42.1326,42.1679,21900.0
2007-06-04 14:00:00,59.8,59.82,59.76,59.8,22400.0,42.1608,42.1749,42.1326,42.1608,22400.0
2007-06-04 14:30:00,59.81,59.82,59.74,59.74,17700.0,42.1679,42.1749,42.1185,42.1185,17700.0
2007-06-04 15:00:00,59.75,59.86,59.74,59.84,37600.0,42.1256,42.2031,42.1185,42.189,37600.0
2007-06-04 15:30:00,59.85,59.95,59.8,59.89,72300.0,42.1961,42.2666,42.1608,42.2243,72300.0
2007-06-05 09:30:00,59.5,59.65,59.26,59.59,33500.0,41.9493,42.0551,41.7801,42.0128,33500.0
2007-06-05 10:00:00,59.65,59.7,59.4,59.49,26000.0,42.0551,42.0903,41.8788,41.9423,26000.0
2007-06-05 10:30:00,59.49,59.55,59.4,59.45,22100.0,41.9423,41.9846,41.8788,41.9141,22100.0
2007-06-05 11:00:00,59.42,59.43,59.3,59.31,18200.0,41.8929,41.9,41.8083,41.8154,18200.0
2007-06-05 11:30:00,59.3,59.3,59.18,59.19,22400.0,41.8083,41.8083,41.7237,41.7308,22400.0
2007-06-05 12:00:00,59.19,59.23,59.0,59.02,31600.0,41.7308,41.759,41.5968,41.6109,31600.0
2007-06-05 12:30:00,59.02,59.12,58.99,59.01,27300.0,41.6109,41.6814,41.5897,41.6038,27300.0
2007-06-05 13:00:00,59.01,59.14,59.0,59.09,27200.0,41.6038,41.6955,41.5968,41.6602,27200.0
2007-06-05 13:30:00,59.09,59.21,59.07,59.19,25000.0,41.6602,41.7449,41.6461,41.7308,25000.0
2007-06-05 14:00:00,59.19,59.28,59.19,59.23,40900.0,41.7308,41.7942,41.7308,41.759,40900.0
2007-06-05 14:30:00,59.23,59.24,59.1,59.12,32000.0,41.759,41.766,41.6673,41.6814,32000.0
2007-06-05 15:00:00,59.09,59.21,59.09,59.19,37400.0,41.6602,41.7449,41.6602,41.7308,37400.0
2007-06-05 15:30:00,59.18,59.21,59.06,59.12,42500.0,41.7237,41.7449,41.6391,41.6814,42500.0
2007-06-06 09:30:00,58.6,58.89,58.39,58.52,40400.0,41.3148,41.5192,41.1667,41.2584,40400.0
2007-06-06 10:00:00,58.52,58.6,58.41,58.47,38200.0,41.2584,41.3148,41.1808,41.2231,38200.0
2007-06-06 10:30:00,58.48,58.62,58.43,58.54,36800.0,41.2302,41.3289,41.1949,41.2725,36800.0
2007-06-06 11:00:00,58.53,58.59,58.43,58.44,19600.0,41.2654,41.3077,41.1949,41.202,19600.0
2007-06-06 11:30:00,58.45,58.55,58.4,58.52,22800.0,41.209,41.2795,41.1738,41.2584,22800.0
2007-06-06 12:00:00,58.51,58.62,58.51,58.58,10500.0,41.2513,41.3289,41.2513,41.3007,10500.0
2007-06-06 12:30:00,58.59,58.64,58.53,58.58,17300.0,41.3077,41.343,41.2654,41.3007,17300.0
2007-06-06 13:00:00,58.58,58.64,58.54,58.61,16700.0,41.3007,41.343,41.2725,41.3218,16700.0
2007-06-06 13:30:00,58.63,58.68,58.51,58.63,23300.0,41.3359,41.3712,41.2513,41.3359,23300.0
2007-06-06 14:00:00,58.64,58.66,58.5,58.6,19700.0,41.343,41.3571,41.2443,41.3148,19700.0
2007-06-06 14:30:00,58.59,58.68,58.51,58.57,23400.0,41.3077,41.3712,41.2513,41.2936,23400.0
2007-06-06 15:00:00,58.57,58.77,58.54,58.72,57600.0,41.2936,41.4346,41.2725,41.3994,57600.0
2007-06-06 15:30:00,58.7,58.84,58.67,58.77,78900.0,41.3853,41.484,41.3641,41.4346,78900.0
2007-06-07 09:30:00,58.51,58.65,58.26,58.52,23900.0,41.2513,41.35,41.0751,41.2584,23900.0
2007-06-07 10:00:00,58.52,58.53,58.1,58.16,50200.0,41.2584,41.2654,40.9623,41.0046,50200.0
2007-06-07 10:30:00,58.16,58.26,58.03,58.22,49000.0,41.0046,41.0751,40.9129,41.0469,49000.0
2007-06-07 11:00:00,58.24,58.25,57.97,58.23,55900.0,41.061,41.068,40.8706,41.0539,55900.0
2007-06-07 11:30:00,58.25,58.32,58.25,58.26,279500.0,41.068,41.1174,41.068,41.0751,279500.0
2007-06-07 12:00:00,58.27,58.44,58.25,58.4,24500.0,41.0821,41.202,41.068,41.1738,24500.0
2007-06-07 12:30:00,58.37,58.4,58.12,58.22,24800.0,41.1526,41.1738,40.9764,41.0469,24800.0
2007-06-07 13:00:00,58.2,58.23,58.08,58.12,21400.0,41.0328,41.0539,40.9482,40.9764,21400.0
2007-06-07 13:30:00,58.12,58.12,57.8,57.87,43000.0,40.9764,40.9764,40.7508,40.8001,43000.0
2007-06-07 14:00:00,57.87,57.93,57.77,57.89,28100.0,40.8001,40.8424,40.7296,40.8142,28100.0
2007-06-07 14:30:00,57.87,58.08,57.8,57.93,42100.0,40.8001,40.9482,40.7508,40.8424,42100.0
2007-06-07 15:00:00,57.92,58.16,57.87,58.14,47900.0,40.8354,41.0046,40.8001,40.9905,47900.0
2007-06-07 15:30:00,58.14,58.25,57.83,57.84,106700.0,40.9905,41.068,40.7719,40.779,106700.0
2007-06-08 09:30:00,57.81,58.17,57.81,58.1,38200.0,40.7578,41.0116,40.7578,40.9623,38200.0
2007-06-08 10:00:00,58.1,58.13,57.98,58.01,22900.0,40.9623,40.9834,40.8777,40.8988,22900.0
2007-06-08 10:30:00,58.01,58.03,57.93,57.99,21900.0,40.8988,40.9129,40.8424,40.8847,21900.0
2007-06-08 11:00:00,57.99,58.1,57.87,58.04,27000.0,40.8847,40.9623,40.8001,40.92,27000.0
2007-06-08 11:30:00,58.04,58.34,58.02,58.29,29900.0,40.92,41.1315,40.9059,41.0962,29900.0
2007-06-08 12:00:00,58.29,58.38,58.2,58.33,25800.0,41.0962,41.1597,41.0328,41.1244,25800.0
2007-06-08 12:30:00,58.31,58.37,58.23,58.37,32300.0,41.1103,41.1526,41.0539,41.1526,32300.0
2007-06-08 13:00:00,58.35,58.42,58.28,58.38,27000.0,41.1385,41.1879,41.0892,41.1597,27000.0
2007-06-08 13:30:00,58.37,58.59,58.32,58.46,36100.0,41.1526,41.3077,41.1174,41.2161,36100.0
2007-06-08 14:00:00,58.46,58.65,58.46,58.55,35100.0,41.2161,41.35,41.2161,41.2795,35100.0
2007-06-08 14:30:00,58.55,58.75,58.51,58.68,35300.0,41.2795,41.4205,41.2513,41.3712,35300.0
2007-06-08 15:00:00,58.67,58.83,58.63,58.76,42100.0,41.3641,41.4769,41.3359,41.4276,42100.0
2007-06-08 15:30:00,58.76,59.01,58.71,58.88,80700.0,41.4276,41.6038,41.3923,41.5122,80700.0
2007-06-11 09:30:00,58.96,59.0,58.72,58.72,28200.0,41.5686,41.5968,41.3994,41.3994,28200.0
2007-06-11 10:00:00,58.74,58.84,58.5,58.59,23000.0,41.4135,41.484,41.2443,41.3077,23000.0
2007-06-11 10:30:00,58.59,58.73,58.52,58.66,27300.0,41.3077,41.4064,41.2584,41.3571,27300.0
2007-06-11 11:00:00,58.67,58.71,58.6,58.67,15300.0,41.3641,41.3923,41.3148,41.3641,15300.0
2007-06-11 11:30:00,58.66,58.79,58.66,58.76,17700.0,41.3571,41.4487,41.3571,41.4276,17700.0
2007-06-11 12:00:00,58.83,58.85,58.71,58.72,11800.0,41.4769,41.491,41.3923,41.3994,11800.0
2007-06-11 12:30:00,58.73,58.81,58.73,58.73,20800.0,41.4064,41.4628,41.4064,41.4064,20800.0
2007-06-11 13:00:00,58.75,58.85,58.73,58.8,23800.0,41.4205,41.491,41.4064,41.4558,23800.0
2007-06-11 13:30:00,58.84,58.91,58.67,58.87,40200.0,41.484,41.5333,41.3641,41.5051,40200.0
2007-06-11 14:00:00,58.91,59.03,58.69,58.82,64000.0,41.5333,41.6179,41.3782,41.4699,64000.0
2007-06-11 14:30:00,58.82,58.87,58.76,58.82,25100.0,41.4699,41.5051,41.4276,41.4699,25100.0
2007-06-11 15:00:00,58.81,58.87,58.74,58.8,23900.0,41.4628,41.5051,41.4135,41.4558,23900.0
2007-06-11 15:30:00,58.8,58.82,58.63,58.75,80400.0,41.4558,41.4699,41.3359,41.4205,80400.0
2007-06-12 09:30:00,58.51,59.05,58.42,58.95,56500.0,41.2513,41.632,41.1879,41.5615,56500.0
2007-06-12 10:00:00,58.91,58.95,58.66,58.71,22800.0,41.5333,41.5615,41.3571,41.3923,22800.0
2007-06-12 10:30:00,58.7,58.86,58.7,58.74,21500.0,41.3853,41.4981,41.3853,41.4135,21500.0
2007-06-12 11:00:00,58.74,58.82,58.66,58.8,14000.0,41.4135,41.4699,41.3571,41.4558,14000.0
2007-06-12 11:30:00,58.8,58.99,58.8,58.95,18600.0,41.4558,41.5897,41.4558,41.5615,18600.0
2007-06-12 12:00:00,58.95,59.0,58.9,58.99,12200.0,41.5615,41.5968,41.5263,41.5897,12200.0
2007-06-12 12:30:00,58.97,59.02,58.87,58.88,11800.0,41.5756,41.6109,41.5051,41.5122,11800.0
2007-06-12 13:00:00,58.89,58.96,58.82,58.91,16800.0,41.5192,41.5686,41.4699,41.5333,16800.0
2007-06-12 13:30:00,58.91,59.01,58.84,58.88,34300.0,41.5333,41.6038,41.484,41.5122,34300.0
2007-06-12 14:00:00,58.89,59.08,58.79,58.83,27900.0,41.5192,41.6532,41.4487,41.4769,27900.0
2007-06-12 14:30:00,58.83,58.95,58.65,58.79,38600.0,41.4769,41.5615,41.35,41.4487,38600.0
2007-06-12 15:00:00,58.81,58.83,58.3,58.45,57300.0,41.4628,41.4769,41.1033,41.209,57300.0
2007-06-12 15:30:00,58.44,58.49,58.19,58.21,58700.0,41.202,41.2372,41.0257,41.0398,58700.0
2007-06-13 09:30:00,58.27,60.04,58.27,58.91,95900.0,41.0821,42.33,41.0821,41.5333,95900.0
2007-06-13 10:00:00,58.86,59.04,58.49,58.79,34900.0,41.4981,41.625,41.2372,41.4487,34900.0
2007-06-13 10:30:00,58.77,58.79,58.53,58.6,17300.0,41.4346,41.4487,41.2654,41.3148,17300.0
2007-06-13 11:00:00,58.62,58.62,58.41,58.41,13400.0,41.3289,41.3289,41.1808,41.1808,13400.0
2007-06-13 11:30:00,58.45,58.57,58.43,58.55,11800.0,41.209,41.2936,41.1949,41.2795,11800.0
2007-06-13 12:00:00,58.57,58.61,58.45,58.45,23000.0,41.2936,41.3218,41.209,41.209,23000.0
2007-06-13 12:30:00,58.46,58.55,58.28,58.3,19000.0,41.2161,41.2795,41.0892,41.1033,19000.0
2007-06-13 13:00:00,58.33,58.39,58.18,58.29,12100.0,41.1244,41.1667,41.0187,41.0962,12100.0
2007-06-13 13:30:00,58.29,58.43,58.29,58.4,12000.0,41.0962,41.1949,41.0962,41.1738,12000.0
2007-06-13 14:00:00,58.41,58.57,58.41,58.5,49600.0,41.1808,41.2936,41.1808,41.2443,49600.0
2007-06-13 14:30:00,58.5,58.57,58.49,58.56,42400.0,41.2443,41.2936,41.2372,41.2866,42400.0
2007-06-13 15:00:00,58.55,58.59,58.45,58.49,27700.0,41.2795,41.3077,41.209,41.2372,27700.0
2007-06-13 15:30:00,58.49,58.62,58.47,58.58,52000.0,41.2372,41.3289,41.2231,41.3007,52000.0
2007-06-14 09:30:00,58.7,58.94,58.7,58.87,21600.0,41.3853,41.5545,41.3853,41.5051,21600.0
2007-06-14 10:00:00,58.87,58.88,58.68,58.83,22800.0,41.5051,41.5122,41.3712,41.4769,22800.0
2007-06-14 10:30:00,58.84,59.05,58.84,58.92,18800.0,41.484,41.632,41.484,41.5404,18800.0
2007-06-14 11:00:00,58.91,58.95,58.74,58.87,41500.0,41.5333,41.5615,41.4135,41.5051,41500.0
2007-06-14 11:30:00,58.87,58.96,58.79,58.88,33200.0,41.5051,41.5686,41.4487,41.5122,33200.0
2007-06-14 12:00:00,58.87,58.94,58.79,58.86,14500.0,41.5051,41.5545,41.4487,41.4981,14500.0
2007-06-14 12:30:00,58.88,58.89,58.83,58.85,14500.0,41.5122,41.5192,41.4769,41.491,14500.0
2007-06-14 13:00:00,58.84,58.97,58.83,58.9,19500.0,41.484,41.5756,41.4769,41.5263,19500.0
2007-06-14 13:30:00,58.9,58.91,58.77,58.82,22800.0,41.5263,41.5333,41.4346,41.4699,22800.0
2007-06-14 14:00:00,58.83,58.84,58.7,58.8,29400.0,41.4769,41.484,41.3853,41.4558,29400.0
2007-06-14 14:30:00,58.8,58.89,58.72,58.76,26200.0,41.4558,41.5192,41.3994,41.4276,26200.0
2007-06-14 15:00:00,58.74,58.8,58.71,58.73,51000.0,41.4135,41.4558,41.3923,41.4064,51000.0
2007-06-14 15:30:00,58.74,58.84,58.67,58.73,32700.0,41.4135,41.484,41.3641,41.4064,32700.0
2007-06-15 09:30:00,58.94,59.43,58.94,59.16,111300.0,41.5545,41.9,41.5545,41.7096,111300.0
2007-06-15 10:00:00,59.17,59.27,59.13,59.2,18000.0,41.7167,41.7872,41.6885,41.7378,18000.0
2007-06-15 10:30:00,59.19,59.34,59.19,59.27,16700.0,41.7308,41.8365,41.7308,41.7872,16700.0
2007-06-15 11:00:00,59.27,59.27,59.14,59.14,12100.0,41.7872,41.7872,41.6955,41.6955,12100.0
2007-06-15 11:30:00,59.12,59.21,59.1,59.14,14100.0,41.6814,41.7449,41.6673,41.6955,14100.0
2007-06-15 12:00:00,59.15,59.22,59.1,59.13,12400.0,41.7026,41.7519,41.6673,41.6885,12400.0
2007-06-15 12:30:00,59.1,59.1,58.98,59.03,8900.0,41.6673,41.6673,41.5827,41.6179,8900.0
2007-06-15 13:00:00,59.03,59.07,58.97,59.06,7400.0,41.6179,41.6461,41.5756,41.6391,7400.0
2007-06-15 13:30:00,59.06,59.1,58.97,59.08,10900.0,41.6391,41.6673,41.5756,41.6532,10900.0
2007-06-15 14:00:00,59.07,59.07,58.85,58.88,20700.0,41.6461,41.6461,41.491,41.5122,20700.0
2007-06-15 14:30:00,58.91,58.99,58.84,58.88,22900.0,41.5333,41.5897,41.484,41.5122,22900.0
2007-06-15 15:00:00,58.87,58.99,58.86,58.96,35000.0,41.5051,41.5897,41.4981,41.5686,35000.0
2007-06-15 15:30:00,58.97,59.06,58.91,59.02,111500.0,41.5756,41.6391,41.5333,41.6109,111500.0
2007-06-18 09:30:00,59.05,59.24,59.0,59.2,58900.0,41.632,41.766,41.5968,41.7378,58900.0
2007-06-18 10:00:00,59.19,59.26,59.06,59.25,45400.0,41.7308,41.7801,41.6391,41.7731,45400.0
2007-06-18 10:30:00,59.24,59.26,58.92,58.92,22900.0,41.766,41.7801,41.5404,41.5404,22900.0
2007-06-18 11:00:00,58.92,59.0,58.84,58.99,11500.0,41.5404,41.5968,41.484,41.5897,11500.0
2007-06-18 11:30:00,58.99,59.1,58.94,59.05,21000.0,41.5897,41.6673,41.5545,41.632,21000.0
2007-06-18 12:00:00,59.07,59.15,59.05,59.11,21900.0,41.6461,41.7026,41.632,41.6744,21900.0
2007-06-18 12:30:00,59.11,59.19,59.08,59.13,23400.0,41.6744,41.7308,41.6532,41.6885,23400.0
2007-06-18 13:00:00,59.13,59.17,59.05,59.07,9900.0,41.6885,41.7167,41.632,41.6461,9900.0
2007-06-18 13:30:00,59.07,59.15,59.01,59.11,13200.0,41.6461,41.7026,41.6038,41.6744,13200.0
2007-06-18 14:00:00,59.13,59.15,59.06,59.14,12200.0,41.6885,41.7026,41.6391,41.6955,12200.0
2007-06-18 14:30:00,59.13,59.21,59.08,59.09,19200.0,41.6885,41.7449,41.6532,41.6602,19200.0
2007-06-18 15:00:00,59.1,59.14,59.07,59.12,16900.0,41.6673,41.6955,41.6461,41.6814,16900.0
2007-06-18 15:30:00,59.11,59.12,58.95,59.06,67300.0,41.6744,41.6814,41.5615,41.6391,67300.0
2007-06-19 09:30:00,59.03,59.28,58.91,59.09,54600.0,41.6179,41.7942,41.5333,41.6602,54600.0
2007-06-19 10:00:00,59.08,59.22,58.94,58.96,40000.0,41.6532,41.7519,41.5545,41.5686,40000.0
2007-06-19 10:30:00,58.97,59.0,58.87,58.95,25200.0,41.5756,41.5968,41.5051,41.5615,25200.0
2007-06-19 11:00:00,58.95,58.95,58.85,58.85,15600.0,41.5615,41.5615,41.491,41.491,15600.0
2007-06-19 11:30:00,58.87,58.95,58.84,58.9,24800.0,41.5051,41.5615,41.484,41.5263,24800.0
2007-06-19 12:00:00,58.92,59.12,58.91,59.05,28200.0,41.5404,41.6814,41.5333,41.632,28200.0
2007-06-19 12:30:00,59.04,59.1,58.99,59.08,18100.0,41.625,41.6673,41.5897,41.6532,18100.0
2007-06-19 13:00:00,59.09,59.1,58.98,59.01,17800.0,41.6602,41.6673,41.5827,41.6038,17800.0
2007-06-19 13:30:00,59.0,59.09,59.0,59.03,16800.0,41.5968,41.6602,41.5968,41.6179,16800.0
2007-06-19 14:00:00,59.03,59.05,58.9,58.99,13700.0,41.6179,41.632,41.5263,41.5897,13700.0
2007-06-19 14:30:00,58.99,59.04,58.93,59.04,25900.0,41.5897,41.625,41.5474,41.625,25900.0
2007-06-19 15:00:00,59.03,59.08,58.93,58.98,54500.0,41.6179,41.6532,41.5474,41.5827,54500.0
2007-06-19 15:30:00,58.97,59.01,58.95,59.0,35200.0,41.5756,41.6038,41.5615,41.5968,35200.0
2007-06-20 09:30:00,59.1,59.12,58.89,58.98,24800.0,41.6673,41.6814,41.5192,41.5827,24800.0
2007-06-20 10:00:00,58.94,59.02,58.87,58.99,20600.0,41.5545,41.6109,41.5051,41.5897,20600.0
2007-06-20 10:30:00,59.0,59.26,59.0,59.09,28800.0,41.5968,41.7801,41.5968,41.6602,28800.0
2007-06-20 11:00:00,59.08,59.12,58.93,59.02,25700.0,41.6532,41.6814,41.5474,41.6109,25700.0
2007-06-20 11:30:00,59.04,59.04,58.84,58.91,14600.0,41.625,41.625,41.484,41.5333,14600.0
2007-06-20 12:00:00,58.91,58.98,58.83,58.86,16600.0,41.5333,41.5827,41.4769,41.4981,16600.0
2007-06-20 12:30:00,58.86,58.96,58.86,58.91,9900.0,41.4981,41.5686,41.4981,41.5333,9900.0
2007-06-20 13:00:00,58.9,58.91,58.67,58.74,15000.0,41.5263,41.5333,41.3641,41.4135,15000.0
2007-06-20 13:30:00,58.76,58.76,58.69,58.69,8800.0,41.4276,41.4276,41.3782,41.3782,8800.0
2007-06-20 14:00:00,58.7,58.79,58.63,58.71,14900.0,41.3853,41.4487,41.3359,41.3923,14900.0
2007-06-20 14:30:00,58.68,58.72,58.59,58.7,14800.0,41.3712,41.3994,41.3077,41.3853,14800.0
2007-06-20 15:00:00,58.7,58.7,58.45,58.47,24700.0,41.3853,41.3853,41.209,41.2231,24700.0
2007-06-20 15:30:00,58.47,58.49,58.08,58.08,41800.0,41.2231,41.2372,40.9482,40.9482,41800.0
2007-06-21 09:30:00,58.19,58.26,57.85,57.85,32200.0,41.0257,41.0751,40.786,40.786,32200.0
2007-06-21 10:00:00,57.85,58.41,57.84,58.31,39600.0,40.786,41.1808,40.779,41.1103,39600.0
2007-06-21 10:30:00,58.29,58.59,58.19,58.51,32600.0,41.0962,41.3077,41.0257,41.2513,32600.0
2007-06-21 11:00:00,58.52,58.62,58.47,58.55,44100.0,41.2584,41.3289,41.2231,41.2795,44100.0
2007-06-21 11:30:00,58.55,58.56,58.31,58.44,25300.0,41.2795,41.2866,41.1103,41.202,25300.0
2007-06-21 12:00:00,58.44,58.57,58.42,58.5,31000.0,41.202,41.2936,41.1879,41.2443,31000.0
2007-06-21 12:30:00,58.5,58.6,58.43,58.48,18600.0,41.2443,41.3148,41.1949,41.2302,18600.0
2007-06-21 13:00:00,58.51,58.77,58.5,58.76,31500.0,41.2513,41.4346,41.2443,41.4276,31500.0
2007-06-21 13:30:00,58.78,58.96,58.78,58.95,35900.0,41.4417,41.5686,41.4417,41.5615,35900.0
2007-06-21 14:00:00,58.97,59.0,58.87,58.88,37200.0,41.5756,41.5968,41.5051,41.5122,37200.0
2007-06-21 14:30:00,58.88,58.89,58.74,58.8,27200.0,41.5122,41.5192,41.4135,41.4558,27200.0
2007-06-21 15:00:00,58.79,58.79,58.52,58.59,69600.0,41.4487,41.4487,41.2584,41.3077,69600.0
2007-06-21 15:30:00,58.6,58.63,58.44,58.53,65400.0,41.3148,41.3359,41.202,41.2654,65400.0
2007-06-22 09:30:00,58.48,58.6,58.13,58.23,25600.0,41.2302,41.3148,40.9834,41.0539,25600.0
2007-06-22 10:00:00,58.2,58.2,57.88,57.91,25900.0,41.0328,41.0328,40.8072,40.8283,25900.0
2007-06-22 10:30:00,57.91,57.95,57.81,57.83,33600.0,40.8283,40.8565,40.7578,40.7719,33600.0
2007-06-22 11:00:00,57.84,57.96,57.82,57.91,23900.0,40.779,40.8636,40.7649,40.8283,23900.0
2007-06-22 11:30:00,57.91,57.96,57.85,57.93,39300.0,40.8283,40.8636,40.786,40.8424,39300.0
2007-06-22 12:00:00,57.94,57.97,57.54,57.54,32200.0,40.8495,40.8706,40.5675,40.5675,32200.0
2007-06-22 12:30:00,57.54,57.8,57.41,57.75,38200.0,40.5675,40.7508,40.4758,40.7155,38200.0
2007-06-22 13:00:00,57.74,57.92,57.55,57.84,27000.0,40.7085,40.8354,40.5745,40.779,27000.0
2007-06-22 13:30:00,57.88,58.01,57.78,57.84,15100.0,40.8072,40.8988,40.7367,40.779,15100.0
2007-06-22 14:00:00,57.81,58.05,57.66,58.05,37300.0,40.7578,40.927,40.6521,40.927,37300.0
2007-06-22 14:30:00,58.06,58.14,57.92,58.04,32300.0,40.9341,40.9905,40.8354,40.92,32300.0
2007-06-22 15:00:00,58.08,58.1,57.91,57.91,26900.0,40.9482,40.9623,40.8283,40.8283,26900.0
2007-06-22 15:30:00,57.92,58.01,57.71,57.95,90900.0,40.8354,40.8988,40.6873,40.8565,90900.0
2007-06-25 09:30:00,58.25,58.65,58.2,58.6,80800.0,41.068,41.35,41.0328,41.3148,80800.0
2007-06-25 10:00:00,58.59,58.84,58.53,58.76,39300.0,41.3077,41.484,41.2654,41.4276,39300.0
2007-06-25 10:30:00,58.75,58.86,58.61,58.84,25900.0,41.4205,41.4981,41.3218,41.484,25900.0
2007-06-25 11:00:00,58.83,58.9,58.83,58.88,23900.0,41.4769,41.5263,41.4769,41.5122,23900.0
2007-06-25 11:30:00,58.89,58.9,58.77,58.86,21800.0,41.5192,41.5263,41.4346,41.4981,21800.0
2007-06-25 12:00:00,58.86,58.9,58.72,58.72,46600.0,41.4981,41.5263,41.3994,41.3994,46600.0
2007-06-25 12:30:00,58.71,58.83,58.7,58.76,11500.0,41.3923,41.4769,41.3853,41.4276,11500.0
2007-06-25 13:00:00,58.76,58.79,58.75,58.75,33100.0,41.4276,41.4487,41.4205,41.4205,33100.0
2007-06-25 13:30:00,58.75,58.82,58.75,58.75,20000.0,41.4205,41.4699,41.4205,41.4205,20000.0
2007-06-25 14:00:00,58.76,58.82,58.57,58.6,39100.0,41.4276,41.4699,41.2936,41.3148,39100.0
2007-06-25 14:30:00,58.55,58.57,58.29,58.43,85100.0,41.2795,41.2936,41.0962,41.1949,85100.0
2007-06-25 15:00:00,58.43,58.64,58.38,58.6,48700.0,41.1949,41.343,41.1597,41.3148,48700.0
2007-06-25 15:30:00,58.59,58.71,58.43,58.51,59100.0,41.3077,41.3923,41.1949,41.2513,59100.0
2007-06-26 09:30:00,58.59,58.81,58.53,58.6,41800.0,41.3077,41.4628,41.2654,41.3148,41800.0
2007-06-26 10:00:00,58.61,58.71,58.32,58.35,83700.0,41.3218,41.3923,41.1174,41.1385,83700.0
2007-06-26 10:30:00,58.35,58.53,58.25,58.28,53400.0,41.1385,41.2654,41.068,41.0892,53400.0
2007-06-26 11:00:00,58.28,58.51,58.26,58.48,31000.0,41.0892,41.2513,41.0751,41.2302,31000.0
2007-06-26 11:30:00,58.47,58.78,58.44,58.77,27100.0,41.2231,41.4417,41.202,41.4346,27100.0
2007-06-26 12:00:00,58.78,58.86,58.71,58.81,32500.0,41.4417,41.4981,41.3923,41.4628,32500.0
2007-06-26 12:30:00,58.82,58.82,58.62,58.62,27900.0,41.4699,41.4699,41.3289,41.3289,27900.0
2007-06-26 13:00:00,58.63,58.73,58.58,58.68,26200.0,41.3359,41.4064,41.3007,41.3712,26200.0
2007-06-26 13:30:00,58.68,58.73,58.57,58.6,29100.0,41.3712,41.4064,41.2936,41.3148,29100.0
2007-06-26 14:00:00,58.58,58.71,58.5,58.57,35000.0,41.3007,41.3923,41.2443,41.2936,35000.0
2007-06-26 14:30:00,58.57,58.66,58.47,58.53,53500.0,41.2936,41.3571,41.2231,41.2654,53500.0
2007-06-26 15:00:00,58.53,58.65,58.45,58.59,44200.0,41.2654,41.35,41.209,41.3077,44200.0
2007-06-26 15:30:00,58.59,58.67,58.47,58.5,73700.0,41.3077,41.3641,41.2231,41.2443,73700.0
2007-06-27 09:30:00,58.4,58.48,58.15,58.33,49000.0,41.1738,41.2302,40.9975,41.1244,49000.0
2007-06-27 10:00:00,58.33,58.41,58.22,58.33,23100.0,41.1244,41.1808,41.0469,41.1244,23100.0
2007-06-27 10:30:00,58.32,58.46,58.25,58.26,31300.0,41.1174,41.2161,41.068,41.0751,31300.0
2007-06-27 11:00:00,58.26,58.53,58.26,58.4,43700.0,41.0751,41.2654,41.0751,41.1738,43700.0
2007-06-27 11:30:00,58.4,58.42,58.3,58.31,22300.0,41.1738,41.1879,41.1033,41.1103,22300.0
2007-06-27 12:00:00,58.31,58.45,58.3,58.41,25100.0,41.1103,41.209,41.1033,41.1808,25100.0
2007-06-27 12:30:00,58.42,58.5,58.4,58.42,15100.0,41.1879,41.2443,41.1738,41.1879,15100.0
2007-06-27 13:00:00,58.43,58.48,58.35,58.43,38700.0,41.1949,41.2302,41.1385,41.1949,38700.0
2007-06-27 13:30:00,58.4,58.49,58.32,58.39,28500.0,41.1738,41.2372,41.1174,41.1667,28500.0
2007-06-27 14:00:00,58.4,58.62,58.38,58.57,26500.0,41.1738,41.3289,41.1597,41.2936,26500.0
2007-06-27 14:30:00,58.58,58.68,58.56,58.61,25400.0,41.3007,41.3712,41.2866,41.3218,25400.0
2007-06-27 15:00:00,58.62,58.71,58.61,58.66,68200.0,41.3289,41.3923,41.3218,41.3571,68200.0
2007-06-27 15:30:00,58.65,58.84,58.62,58.83,70100.0,41.35,41.484,41.3289,41.4769,70100.0
2007-06-28 09:30:00,58.72,58.74,58.54,58.63,18000.0,41.3994,41.4135,41.2725,41.3359,18000.0
2007-06-28 10:00:00,58.65,58.67,58.46,58.5,16100.0,41.35,41.3641,41.2161,41.2443,16100.0
2007-06-28 10:30:00,58.52,58.72,58.52,58.65,15600.0,41.2584,41.3994,41.2584,41.35,15600.0
2007-06-28 11:00:00,58.67,58.7,58.6,58.61,11100.0,41.3641,41.3853,41.3148,41.3218,11100.0
2007-06-28 11:30:00,58.58,58.77,58.52,58.77,13000.0,41.3007,41.4346,41.2584,41.4346,13000.0
2007-06-28 12:00:00,58.78,58.79,58.68,58.73,18800.0,41.4417,41.4487,41.3712,41.4064,18800.0
2007-06-28 12:30:00,58.72,58.78,58.71,58.78,17200.0,41.3994,41.4417,41.3923,41.4417,17200.0
2007-06-28 13:00:00,58.78,58.78,58.66,58.69,16300.0,41.4417,41.4417,41.3571,41.3782,16300.0
2007-06-28 13:30:00,58.71,58.86,58.67,58.83,9700.0,41.3923,41.4981,41.3641,41.4769,9700.0
2007-06-28 14:00:00,58.82,58.97,58.69,58.8,26000.0,41.4699,41.5756,41.3782,41.4558,26000.0
2007-06-28 14:30:00,58.8,58.96,58.59,58.8,49100.0,41.4558,41.5686,41.3077,41.4558,49100.0
2007-06-28 15:00:00,58.81,58.81,58.67,58.78,27700.0,41.4628,41.4628,41.3641,41.4417,27700.0
2007-06-28 15:30:00,58.79,58.84,58.55,58.61,64000.0,41.4487,41.484,41.2795,41.3218,64000.0
2007-06-29 09:30:00,58.81,59.31,58.72,59.27,32900.0,41.4628,41.8154,41.3994,41.7872,32900.0
2007-06-29 10:00:00,59.32,59.44,59.14,59.17,33100.0,41.8224,41.907,41.6955,41.7167,33100.0
2007-06-29 10:30:00,59.17,59.18,59.11,59.16,28100.0,41.7167,41.7237,41.6744,41.7096,28100.0
2007-06-29 11:00:00,59.16,59.42,59.12,59.41,23200.0,41.7096,41.8929,41.6814,41.8859,23200.0
2007-06-29 11:30:00,59.4,59.49,59.34,59.44,41800.0,41.8788,41.9423,41.8365,41.907,41800.0
2007-06-29 12:00:00,59.41,59.54,59.28,59.28,35400.0,41.8859,41.9775,41.7942,41.7942,35400.0
2007-06-29 12:30:00,59.27,59.27,59.15,59.17,18800.0,41.7872,41.7872,41.7026,41.7167,18800.0
2007-06-29 13:00:00,59.16,59.19,59.06,59.12,30200.0,41.7096,41.7308,41.6391,41.6814,30200.0
2007-06-29 13:30:00,59.13,59.21,59.08,59.11,22600.0,41.6885,41.7449,41.6532,41.6744,22600.0
2007-06-29 14:00:00,59.11,59.12,58.83,58.95,31500.0,41.6744,41.6814,41.4769,41.5615,31500.0
2007-06-29 14:30:00,58.94,59.13,58.85,59.02,31600.0,41.5545,41.6885,41.491,41.6109,31600.0
2007-06-29 15:00:00,59.01,59.1,58.62,58.67,78600.0,41.6038,41.6673,41.3289,41.3641,78600.0
2007-06-29 15:30:00,58.67,58.96,58.65,58.84,69100.0,41.3641,41.5686,41.35,41.484,69100.0
2007-07-02 09:30:00,59.01,59.69,59.01,59.58,97000.0,41.6038,42.0833,41.6038,42.0057,97000.0
2007-07-02 10:00:00,59.58,59.75,59.53,59.58,44600.0,42.0057,42.1256,41.9705,42.0057,44600.0
2007-07-02 10:30:00,59.59,59.6,59.42,59.44,27600.0,42.0128,42.0198,41.8929,41.907,27600.0
2007-07-02 11:00:00,59.44,59.53,59.31,59.4,42500.0,41.907,41.9705,41.8154,41.8788,42500.0
2007-07-02 11:30:00,59.42,59.46,59.34,59.34,21600.0,41.8929,41.9211,41.8365,41.8365,21600.0
2007-07-02 12:00:00,59.37,59.4,59.32,59.33,14200.0,41.8577,41.8788,41.8224,41.8295,14200.0
2007-07-02 12:30:00,59.33,59.37,59.3,59.33,19800.0,41.8295,41.8577,41.8083,41.8295,19800.0
2007-07-02 13:00:00,59.34,59.4,59.28,59.28,66200.0,41.8365,41.8788,41.7942,41.7942,66200.0
2007-07-02 13:30:00,59.28,59.53,59.26,59.43,12500.0,41.7942,41.9705,41.7801,41.9,12500.0
2007-07-02 14:00:00,59.44,59.49,59.39,59.42,13700.0,41.907,41.9423,41.8718,41.8929,13700.0
2007-07-02 14:30:00,59.42,59.45,59.34,59.43,36600.0,41.8929,41.9141,41.8365,41.9,36600.0
2007-07-02 15:00:00,59.44,59.45,59.37,59.45,24600.0,41.907,41.9141,41.8577,41.9141,24600.0
2007-07-02 15:30:00,59.45,59.45,59.34,59.42,77300.0,41.9141,41.9141,41.8365,41.8929,77300.0
2007-07-03 09:30:00,59.4,59.97,59.4,59.95,44500.0,41.8788,42.2807,41.8788,42.2666,44500.0
2007-07-03 10:00:00,59.95,60.0,59.9,59.95,39200.0,42.2666,42.3018,42.2313,42.2666,39200.0
2007-07-03 10:30:00,59.97,59.97,59.81,59.84,39100.0,42.2807,42.2807,42.1679,42.189,39100.0
2007-07-03 11:00:00,59.84,59.88,59.8,59.81,27600.0,42.189,42.2172,42.1608,42.1679,27600.0
2007-07-03 11:30:00,59.81,59.86,59.71,59.85,24200.0,42.1679,42.2031,42.0974,42.1961,24200.0
2007-07-03 12:00:00,59.86,59.99,59.85,59.94,33500.0,42.2031,42.2948,42.1961,42.2595,33500.0
2007-07-03 12:30:00,59.93,59.95,59.8,59.83,50600.0,42.2525,42.2666,42.1608,42.182,50600.0
2007-07-05 09:30:00,59.82,59.82,58.42,58.83,230700.0,42.1749,42.1749,41.1879,41.4769,230700.0
2007-07-05 10:00:00,58.91,58.95,58.65,58.8,176100.0,41.5333,41.5615,41.35,41.4558,176100.0
2007-07-05 10:30:00,58.8,58.91,58.39,58.42,75200.0,41.4558,41.5333,41.1667,41.1879,75200.0
2007-07-05 11:00:00,58.43,58.49,58.26,58.32,75000.0,41.1949,41.2372,41.0751,41.1174,75000.0
2007-07-05 11:30:00,58.3,58.34,58.0,58.01,70600.0,41.1033,41.1315,40.8918,40.8988,70600.0
2007-07-05 12:00:00,58.0,58.1,57.76,57.76,95600.0,40.8918,40.9623,40.7226,40.7226,95600.0
2007-07-05 12:30:00,57.76,58.07,57.64,58.01,149000.0,40.7226,40.9411,40.638,40.8988,149000.0
2007-07-05 13:00:00,58.02,58.5,58.0,58.47,132700.0,40.9059,41.2443,40.8918,41.2231,132700.0
2007-07-05 13:30:00,58.46,58.54,58.44,58.47,81300.0,41.2161,41.2725,41.202,41.2231,81300.0
2007-07-05 14:00:00,58.5,58.63,58.1,58.53,64000.0,41.2443,41.3359,40.9623,41.2654,64000.0
2007-07-05 14:30:00,58.54,58.61,58.49,58.55,26000.0,41.2725,41.3218,41.2372,41.2795,26000.0
2007-07-05 15:00:00,58.55,58.64,58.51,58.62,71800.0,41.2795,41.343,41.2513,41.3289,71800.0
2007-07-05 15:30:00,58.62,58.75,58.59,58.67,118600.0,41.3289,41.4205,41.3077,41.3641,118600.0
2007-07-06 09:30:00,58.66,58.74,58.56,58.58,44700.0,41.3571,41.4135,41.2866,41.3007,44700.0
2007-07-06 10:00:00,58.61,58.88,58.6,58.84,31300.0,41.3218,41.5122,41.3148,41.484,31300.0
2007-07-06 10:30:00,58.85,58.88,58.78,58.78,24800.0,41.491,41.5122,41.4417,41.4417,24800.0
2007-07-06 11:00:00,58.77,58.96,58.77,58.96,18600.0,41.4346,41.5686,41.4346,41.5686,18600.0
2007-07-06 11:30:00,58.99,59.07,58.98,58.99,21000.0,41.5897,41.6461,41.5827,41.5897,21000.0
2007-07-06 12:00:00,59.0,59.06,58.95,59.02,31000.0,41.5968,41.6391,41.5615,41.6109,31000.0
2007-07-06 12:30:00,59.05,59.1,59.02,59.1,17300.0,41.632,41.6673,41.6109,41.6673,17300.0
2007-07-06 13:00:00,59.08,59.12,59.06,59.12,16900.0,41.6532,41.6814,41.6391,41.6814,16900.0
2007-07-06 13:30:00,59.13,59.36,59.1,59.35,66100.0,41.6885,41.8506,41.6673,41.8436,66100.0
2007-07-06 14:00:00,59.33,59.57,59.27,59.48,133400.0,41.8295,41.9987,41.7872,41.9352,133400.0
2007-07-06 14:30:00,59.49,59.61,59.49,59.58,31900.0,41.9423,42.0269,41.9423,42.0057,31900.0
2007-07-06 15:00:00,59.57,59.58,59.44,59.55,90600.0,41.9987,42.0057,41.907,41.9846,90600.0
2007-07-06 15:30:00,59.56,59.65,59.51,59.57,58000.0,41.9916,42.0551,41.9564,41.9987,58000.0
2007-07-09 09:30:00,59.59,59.83,59.47,59.54,55000.0,42.0128,42.182,41.9282,41.9775,55000.0
2007-07-09 10:00:00,59.54,59.74,59.46,59.61,47800.0,41.9775,42.1185,41.9211,42.0269,47800.0
2007-07-09 10:30:00,59.62,59.65,59.3,59.3,55600.0,42.0339,42.0551,41.8083,41.8083,55600.0
2007-07-09 11:00:00,59.33,59.57,59.33,59.56,42100.0,41.8295,41.9987,41.8295,41.9916,42100.0
2007-07-09 11:30:00,59.56,59.67,59.53,59.64,62600.0,41.9916,42.0692,41.9705,42.048,62600.0
2007-07-09 12:00:00,59.64,59.68,59.56,59.63,60100.0,42.048,42.0762,41.9916,42.041,60100.0
2007-07-09 12:30:00,59.64,59.82,59.62,59.73,70500.0,42.048,42.1749,42.0339,42.1115,70500.0
2007-07-09 13:00:00,59.73,59.79,59.52,59.57,36500.0,42.1115,42.1538,41.9634,41.9987,36500.0
2007-07-09 13:30:00,59.57,59.57,59.36,59.37,24800.0,41.9987,41.9987,41.8506,41.8577,24800.0
2007-07-09 14:00:00,59.38,59.38,59.14,59.14,27700.0,41.8647,41.8647,41.6955,41.6955,27700.0
2007-07-09 14:30:00,59.15,59.27,59.12,59.25,29200.0,41.7026,41.7872,41.6814,41.7731,29200.0
2007-07-09 15:00:00,59.25,59.29,59.21,59.25,33900.0,41.7731,41.8013,41.7449,41.7731,33900.0
2007-07-09 15:30:00,59.25,59.28,59.1,59.1,35900.0,41.7731,41.7942,41.6673,41.6673,35900.0
2007-07-10 09:30:00,58.88,59.33,58.73,59.28,114200.0,41.5122,41.8295,41.4064,41.7942,114200.0
2007-07-10 10:00:00,59.26,59.41,59.02,59.15,67300.0,41.7801,41.8859,41.6109,41.7026,67300.0
2007-07-10 10:30:00,59.11,59.33,59.03,59.18,76500.0,41.6744,41.8295,41.6179,41.7237,76500.0
2007-07-10 11:00:00,59.17,59.31,59.03,59.05,46000.0,41.7167,41.8154,41.6179,41.632,46000.0
2007-07-10 11:30:00,59.07,59.17,59.03,59.06,55300.0,41.6461,41.7167,41.6179,41.6391,55300.0
2007-07-10 12:00:00,59.05,59.29,59.04,59.04,62200.0,41.632,41.8013,41.625,41.625,62200.0
2007-07-10 12:30:00,59.04,59.15,59.04,59.12,40700.0,41.625,41.7026,41.625,41.6814,40700.0
2007-07-10 13:00:00,59.12,59.22,58.83,58.93,51200.0,41.6814,41.7519,41.4769,41.5474,51200.0
2007-07-10 13:30:00,58.93,59.01,58.49,58.52,48800.0,41.5474,41.6038,41.2372,41.2584,48800.0
2007-07-10 14:00:00,58.51,58.56,58.4,58.48,51300.0,41.2513,41.2866,41.1738,41.2302,51300.0
2007-07-10 14:30:00,58.49,58.58,58.42,58.47,34900.0,41.2372,41.3007,41.1879,41.2231,34900.0
2007-07-10 15:00:00,58.47,58.51,58.28,58.39,64700.0,41.2231,41.2513,41.0892,41.1667,64700.0
2007-07-10 15:30:00,58.4,58.51,58.29,58.34,151200.0,41.1738,41.2513,41.0962,41.1315,151200.0
2007-07-11 09:30:00,58.32,58.73,58.05,58.23,30900.0,41.1174,41.4064,40.927,41.0539,30900.0
2007-07-11 10:00:00,58.23,58.49,58.14,58.39,28200.0,41.0539,41.2372,40.9905,41.1667,28200.0
2007-07-11 10:30:00,58.4,58.44,58.22,58.4,20100.0,41.1738,41.202,41.0469,41.1738,20100.0
2007-07-11 11:00:00,58.41,58.78,58.38,58.72,24100.0,41.1808,41.4417,41.1597,41.3994,24100.0
2007-07-11 11:30:00,58.69,58.72,58.52,58.58,31900.0,41.3782,41.3994,41.2584,41.3007,31900.0
2007-07-11 12:00:00,58.58,58.66,58.44,58.53,18700.0,41.3007,41.3571,41.202,41.2654,18700.0
2007-07-11 12:30:00,58.54,58.62,58.52,58.59,24500.0,41.2725,41.3289,41.2584,41.3077,24500.0
2007-07-11 13:00:00,58.57,58.63,58.51,58.53,21300.0,41.2936,41.3359,41.2513,41.2654,21300.0
2007-07-11 13:30:00,58.55,58.62,58.39,58.49,29000.0,41.2795,41.3289,41.1667,41.2372,29000.0
2007-07-11 14:00:00,58.46,58.63,58.43,58.54,42800.0,41.2161,41.3359,41.1949,41.2725,42800.0
2007-07-11 14:30:00,58.54,58.55,58.41,58.51,64900.0,41.2725,41.2795,41.1808,41.2513,64900.0
2007-07-11 15:00:00,58.5,58.56,58.44,58.52,73300.0,41.2443,41.2866,41.202,41.2584,73300.0
2007-07-11 15:30:00,58.53,58.63,58.5,58.63,63900.0,41.2654,41.3359,41.2443,41.3359,63900.0
2007-07-12 09:30:00,58.67,58.89,58.56,58.72,32700.0,41.3641,41.5192,41.2866,41.3994,32700.0
2007-07-12 10:00:00,58.7,58.73,58.58,58.66,20700.0,41.3853,41.4064,41.3007,41.3571,20700.0
2007-07-12 10:30:00,58.68,58.71,58.59,58.66,19700.0,41.3712,41.3923,41.3077,41.3571,19700.0
2007-07-12 11:00:00,58.66,58.78,58.62,58.63,24600.0,41.3571,41.4417,41.3289,41.3359,24600.0
2007-07-12 11:30:00,58.65,58.76,58.64,58.68,26500.0,41.35,41.4276,41.343,41.3712,26500.0
2007-07-12 12:00:00,58.7,58.78,58.7,58.76,25800.0,41.3853,41.4417,41.3853,41.4276,25800.0
2007-07-12 12:30:00,58.76,58.77,58.63,58.63,36900.0,41.4276,41.4346,41.3359,41.3359,36900.0
2007-07-12 13:00:00,58.64,58.67,58.59,58.66,86400.0,41.343,41.3641,41.3077,41.3571,86400.0
2007-07-12 13:30:00,58.66,58.77,58.64,58.73,51200.0,41.3571,41.4346,41.343,41.4064,51200.0
2007-07-12 14:00:00,58.73,58.73,58.58,58.69,25000.0,41.4064,41.4064,41.3007,41.3782,25000.0
2007-07-12 14:30:00,58.68,58.69,58.62,58.67,28200.0,41.3712,41.3782,41.3289,41.3641,28200.0
2007-07-12 15:00:00,58.67,58.91,58.67,58.9,48600.0,41.3641,41.5333,41.3641,41.5263,48600.0
2007-07-12 15:30:00,58.93,59.1,58.9,59.09,55300.0,41.5474,41.6673,41.5263,41.6602,55300.0
2007-07-13 09:30:00,59.21,59.26,58.86,58.97,33000.0,41.7449,41.7801,41.4981,41.5756,33000.0
2007-07-13 10:00:00,59.01,59.19,59.01,59.11,48200.0,41.6038,41.7308,41.6038,41.6744,48200.0
2007-07-13 10:30:00,59.09,59.29,59.01,59.29,45500.0,41.6602,41.8013,41.6038,41.8013,45500.0
2007-07-13 11:00:00,59.27,59.29,59.11,59.23,37000.0,41.7872,41.8013,41.6744,41.759,37000.0
2007-07-13 11:30:00,59.23,59.23,59.1,59.1,16400.0,41.759,41.759,41.6673,41.6673,16400.0
2007-07-13 12:00:00,59.11,59.19,59.09,59.18,16900.0,41.6744,41.7308,41.6602,41.7237,16900.0
2007-07-13 12:30:00,59.19,59.19,59.13,59.18,14400.0,41.7308,41.7308,41.6885,41.7237,14400.0
2007-07-13 13:00:00,59.18,59.24,59.11,59.24,27300.0,41.7237,41.766,41.6744,41.766,27300.0
2007-07-13 13:30:00,59.24,59.28,59.18,59.18,12300.0,41.766,41.7942,41.7237,41.7237,12300.0
2007-07-13 14:00:00,59.18,59.35,59.18,59.31,23400.0,41.7237,41.8436,41.7237,41.8154,23400.0
2007-07-13 14:30:00,59.3,59.46,59.3,59.43,28300.0,41.8083,41.9211,41.8083,41.9,28300.0
2007-07-13 15:00:00,59.44,59.44,59.28,59.3,33300.0,41.907,41.907,41.7942,41.8083,33300.0
2007-07-13 15:30:00,59.33,59.42,59.27,59.27,55700.0,41.8295,41.8929,41.7872,41.7872,55700.0
2007-07-16 09:30:00,59.29,59.29,58.91,59.03,21900.0,41.8013,41.8013,41.5333,41.6179,21900.0
2007-07-16 10:00:00,59.01,59.05,58.92,59.04,18400.0,41.6038,41.632,41.5404,41.625,18400.0
2007-07-16 10:30:00,59.04,59.07,58.88,58.92,19800.0,41.625,41.6461,41.5122,41.5404,19800.0
2007-07-16 11:00:00,58.92,59.04,58.89,59.0,18000.0,41.5404,41.625,41.5192,41.5968,18000.0
2007-07-16 11:30:00,59.0,59.05,58.81,58.85,17800.0,41.5968,41.632,41.4628,41.491,17800.0
2007-07-16 12:00:00,58.84,58.84,58.75,58.8,25200.0,41.484,41.484,41.4205,41.4558,25200.0
2007-07-16 12:30:00,58.81,58.87,58.8,58.87,29100.0,41.4628,41.5051,41.4558,41.5051,29100.0
2007-07-16 13:00:00,58.85,58.87,58.71,58.82,45900.0,41.491,41.5051,41.3923,41.4699,45900.0
2007-07-16 13:30:00,58.8,58.8,58.6,58.69,47500.0,41.4558,41.4558,41.3148,41.3782,47500.0
2007-07-16 14:00:00,58.68,58.89,58.68,58.89,39700.0,41.3712,41.5192,41.3712,41.5192,39700.0
2007-07-16 14:30:00,58.89,58.97,58.83,58.97,42600.0,41.5192,41.5756,41.4769,41.5756,42600.0
2007-07-16 15:00:00,58.95,59.02,58.89,58.98,54000.0,41.5615,41.6109,41.5192,41.5827,54000.0
2007-07-16 15:30:00,58.97,58.99,58.78,58.82,46100.0,41.5756,41.5897,41.4417,41.4699,46100.0
2007-07-17 09:30:00,54.0,54.0,49.2,52.9,2315500.0,38.0716,38.0716,34.6875,37.2961,2315500.0
2007-07-17 10:00:00,52.92,52.97,52.07,52.22,1348300.0,37.3102,37.3455,36.7109,36.8167,1348300.0
2007-07-17 10:30:00,52.22,52.43,51.79,52.0,1012400.0,36.8167,36.9647,36.5135,36.6616,1012400.0
2007-07-17 11:00:00,52.0,52.25,51.9,52.07,662700.0,36.6616,36.8378,36.5911,36.7109,662700.0
2007-07-17 11:30:00,52.07,52.23,51.99,52.08,511500.0,36.7109,36.8237,36.6545,36.718,511500.0
2007-07-17 12:00:00,52.07,52.08,51.75,51.86,511800.0,36.7109,36.718,36.4853,36.5629,511800.0
2007-07-17 12:30:00,51.85,51.89,50.5,51.06,673400.0,36.5558,36.584,35.604,35.9989,673400.0
2007-07-17 13:00:00,51.04,51.35,51.0,51.2,487400.0,35.9848,36.2033,35.9566,36.0976,487400.0
2007-07-17 13:30:00,51.2,51.43,51.13,51.27,484800.0,36.0976,36.2597,36.0482,36.1469,484800.0
2007-07-17 14:00:00,51.27,52.68,51.26,52.01,1173500.0,36.1469,37.141,36.1399,36.6686,1173500.0
2007-07-17 14:30:00,52.01,52.95,51.98,52.7,766700.0,36.6686,37.3314,36.6475,37.1551,766700.0
2007-07-17 15:00:00,52.68,53.24,52.67,53.08,835700.0,37.141,37.5358,37.134,37.423,835700.0
2007-07-17 15:30:00,53.08,53.2,52.69,52.98,911700.0,37.423,37.5076,37.1481,37.3525,911700.0
2007-07-18 09:30:00,52.54,53.51,52.54,53.25,693500.0,37.0423,37.7262,37.0423,37.5429,693500.0
2007-07-18 10:00:00,53.24,53.4,53.0,53.3,624400.0,37.5358,37.6486,37.3666,37.5781,624400.0
2007-07-18 10:30:00,53.29,53.5,53.15,53.49,401200.0,37.5711,37.7191,37.4724,37.7121,401200.0
2007-07-18 11:00:00,53.48,53.5,52.86,52.99,232000.0,37.705,37.7191,37.2679,37.3596,232000.0
2007-07-18 11:30:00,53.0,53.14,52.37,52.55,320400.0,37.3666,37.4653,36.9224,37.0494,320400.0
2007-07-18 12:00:00,52.54,52.9,52.52,52.85,689200.0,37.0423,37.2961,37.0282,37.2609,689200.0
2007-07-18 12:30:00,52.85,53.18,52.82,53.06,256000.0,37.2609,37.4935,37.2397,37.4089,256000.0
2007-07-18 13:00:00,53.06,53.32,52.99,53.24,314300.0,37.4089,37.5922,37.3596,37.5358,314300.0
2007-07-18 13:30:00,53.25,53.59,53.24,53.45,239900.0,37.5429,37.7826,37.5358,37.6839,239900.0
2007-07-18 14:00:00,53.47,53.47,53.06,53.15,150900.0,37.698,37.698,37.4089,37.4724,150900.0
2007-07-18 14:30:00,53.13,53.37,53.07,53.16,178500.0,37.4583,37.6275,37.416,37.4794,178500.0
2007-07-18 15:00:00,53.19,53.71,53.02,53.43,205300.0,37.5006,37.8672,37.3807,37.6698,205300.0
2007-07-18 15:30:00,53.43,54.44,53.39,54.39,589600.0,37.6698,38.3819,37.6416,38.3466,589600.0
2007-07-19 09:30:00,55.0,55.82,54.97,55.52,318900.0,38.7767,39.3548,38.7555,39.1433,318900.0
2007-07-19 10:00:00,55.51,55.65,55.29,55.42,239700.0,39.1362,39.2349,38.9811,39.0728,239700.0
2007-07-19 10:30:00,55.44,55.55,55.32,55.43,158200.0,39.0869,39.1644,39.0023,39.0798,158200.0
2007-07-19 11:00:00,55.42,55.62,55.17,55.62,175400.0,39.0728,39.2138,38.8965,39.2138,175400.0
2007-07-19 11:30:00,55.6,57.06,55.58,56.26,535000.0,39.1997,40.229,39.1856,39.665,535000.0
2007-07-19 12:00:00,56.31,56.33,55.74,55.76,90500.0,39.7003,39.7144,39.2984,39.3125,90500.0
2007-07-19 12:30:00,55.72,55.76,55.54,55.55,64000.0,39.2843,39.3125,39.1574,39.1644,64000.0
2007-07-19 13:00:00,55.55,55.68,55.52,55.67,63000.0,39.1644,39.2561,39.1433,39.249,63000.0
2007-07-19 13:30:00,55.66,56.09,55.62,56.09,74300.0,39.242,39.5452,39.2138,39.5452,74300.0
2007-07-19 14:00:00,56.09,56.09,55.65,55.65,87700.0,39.5452,39.5452,39.2349,39.2349,87700.0
2007-07-19 14:30:00,55.67,55.73,55.52,55.59,133700.0,39.249,39.2913,39.1433,39.1926,133700.0
2007-07-19 15:00:00,55.59,55.68,55.54,55.57,87800.0,39.1926,39.2561,39.1574,39.1785,87800.0
2007-07-19 15:30:00,55.58,55.59,55.14,55.17,305700.0,39.1856,39.1926,38.8754,38.8965,305700.0
2007-07-20 09:30:00,55.03,56.13,55.01,55.58,292100.0,38.7978,39.5734,38.7837,39.1856,292100.0
2007-07-20 10:00:00,55.6,56.05,55.54,55.95,263900.0,39.1997,39.517,39.1574,39.4465,263900.0
2007-07-20 10:30:00,55.95,56.02,55.58,55.91,117500.0,39.4465,39.4958,39.1856,39.4183,117500.0
2007-07-20 11:00:00,55.9,56.05,55.39,55.55,149900.0,39.4112,39.517,39.0516,39.1644,149900.0
2007-07-20 11:30:00,55.58,55.61,55.0,55.0,135100.0,39.1856,39.2067,38.7767,38.7767,135100.0
2007-07-20 12:00:00,55.01,55.24,54.95,55.05,196100.0,38.7837,38.9459,38.7414,38.8119,196100.0
2007-07-20 12:30:00,55.04,55.19,54.91,54.94,82700.0,38.8049,38.9106,38.7132,38.7344,82700.0
2007-07-20 13:00:00,54.94,55.19,54.9,55.07,60400.0,38.7344,38.9106,38.7062,38.826,60400.0
2007-07-20 13:30:00,55.09,55.15,54.95,54.98,143700.0,38.8401,38.8824,38.7414,38.7626,143700.0
2007-07-20 14:00:00,55.0,55.11,54.93,55.0,229600.0,38.7767,38.8542,38.7273,38.7767,229600.0
2007-07-20 14:30:00,55.0,55.07,54.91,55.0,131000.0,38.7767,38.826,38.7132,38.7767,131000.0
2007-07-20 15:00:00,55.04,55.05,54.77,54.86,132500.0,38.8049,38.8119,38.6145,38.678,132500.0
2007-07-20 15:30:00,54.88,54.88,54.47,54.63,162400.0,38.6921,38.6921,38.403,38.5158,162400.0
2007-07-23 09:30:00,55.24,55.37,54.57,54.6,84700.0,38.9459,39.0375,38.4735,38.4947,84700.0
2007-07-23 10:00:00,54.58,55.02,54.57,55.02,65500.0,38.4806,38.7908,38.4735,38.7908,65500.0
2007-07-23 10:30:00,55.01,55.06,54.89,55.04,59700.0,38.7837,38.819,38.6991,38.8049,59700.0
2007-07-23 11:00:00,55.05,55.06,54.89,54.95,98100.0,38.8119,38.819,38.6991,38.7414,98100.0
2007-07-23 11:30:00,54.94,54.99,54.75,54.76,40700.0,38.7344,38.7696,38.6004,38.6075,40700.0
2007-07-23 12:00:00,54.76,54.78,54.69,54.75,39700.0,38.6075,38.6216,38.5581,38.6004,39700.0
2007-07-23 12:30:00,54.75,54.86,54.72,54.76,41700.0,38.6004,38.678,38.5793,38.6075,41700.0
2007-07-23 13:00:00,54.75,54.86,54.74,54.76,40400.0,38.6004,38.678,38.5934,38.6075,40400.0
2007-07-23 13:30:00,54.76,54.82,54.74,54.76,39400.0,38.6075,38.6498,38.5934,38.6075,39400.0
2007-07-23 14:00:00,54.75,54.8,54.57,54.61,76200.0,38.6004,38.6357,38.4735,38.5017,76200.0
2007-07-23 14:30:00,54.64,54.71,54.61,54.62,73300.0,38.5229,38.5722,38.5017,38.5088,73300.0
2007-07-23 15:00:00,54.63,54.64,54.4,54.44,132700.0,38.5158,38.5229,38.3537,38.3819,132700.0
2007-07-23 15:30:00,54.46,54.55,54.25,54.29,336900.0,38.396,38.4594,38.2479,38.2761,336900.0
2007-07-24 09:30:00,53.75,54.0,53.12,53.55,158700.0,37.8954,38.0716,37.4512,37.7544,158700.0
2007-07-24 10:00:00,53.55,53.62,53.41,53.51,83200.0,37.7544,37.8037,37.6557,37.7262,83200.0
2007-07-24 10:30:00,53.5,53.74,53.48,53.63,174000.0,37.7191,37.8883,37.705,37.8108,174000.0
2007-07-24 11:00:00,53.65,53.76,53.53,53.59,73300.0,37.8249,37.9024,37.7403,37.7826,73300.0
2007-07-24 11:30:00,53.6,53.67,53.31,53.55,68200.0,37.7896,37.839,37.5852,37.7544,68200.0
2007-07-24 12:00:00,53.55,53.57,53.41,53.46,45700.0,37.7544,37.7685,37.6557,37.6909,45700.0
2007-07-24 12:30:00,53.47,53.57,53.43,53.45,55600.0,37.698,37.7685,37.6698,37.6839,55600.0
2007-07-24 13:00:00,53.44,53.57,53.12,53.16,92000.0,37.6768,37.7685,37.4512,37.4794,92000.0
2007-07-24 13:30:00,53.19,53.36,52.91,53.05,70800.0,37.5006,37.6204,37.3032,37.4019,70800.0
2007-07-24 14:00:00,53.04,53.16,52.86,53.0,119700.0,37.3948,37.4794,37.2679,37.3666,119700.0
2007-07-24 14:30:00,53.0,53.0,52.58,52.8,145000.0,37.3666,37.3666,37.0705,37.2256,145000.0
2007-07-24 15:00:00,52.82,52.98,52.59,52.74,184800.0,37.2397,37.3525,37.0776,37.1833,184800.0
2007-07-24 15:30:00,52.75,52.75,52.2,52.47,270500.0,37.1904,37.1904,36.8026,36.9929,270500.0
2007-07-25 09:30:00,52.64,53.54,52.64,53.27,215000.0,37.1128,37.7473,37.1128,37.557,215000.0
2007-07-25 10:00:00,53.26,53.29,52.99,53.16,179200.0,37.5499,37.5711,37.3596,37.4794,179200.0
2007-07-25 10:30:00,53.15,53.19,52.59,52.93,126700.0,37.4724,37.5006,37.0776,37.3173,126700.0
2007-07-25 11:00:00,52.93,53.25,52.82,53.22,124300.0,37.3173,37.5429,37.2397,37.5217,124300.0
2007-07-25 11:30:00,53.23,53.27,53.12,53.12,78900.0,37.5288,37.557,37.4512,37.4512,78900.0
2007-07-25 12:00:00,53.12,53.21,53.1,53.16,75700.0,37.4512,37.5147,37.4371,37.4794,75700.0
2007-07-25 12:30:00,53.19,53.2,53.09,53.11,65900.0,37.5006,37.5076,37.4301,37.4442,65900.0
2007-07-25 13:00:00,53.11,53.17,53.0,53.06,72700.0,37.4442,37.4865,37.3666,37.4089,72700.0
2007-07-25 13:30:00,53.05,53.15,52.95,52.98,63500.0,37.4019,37.4724,37.3314,37.3525,63500.0
2007-07-25 14:00:00,52.98,53.17,52.95,53.06,88200.0,37.3525,37.4865,37.3314,37.4089,88200.0
2007-07-25 14:30:00,53.05,53.13,52.92,52.97,65500.0,37.4019,37.4583,37.3102,37.3455,65500.0
2007-07-25 15:00:00,52.98,53.16,52.96,53.03,134900.0,37.3525,37.4794,37.3384,37.3878,134900.0
2007-07-25 15:30:00,53.04,53.07,52.88,52.98,118900.0,37.3948,37.416,37.282,37.3525,118900.0
2007-07-26 09:30:00,52.3,52.45,51.83,52.28,84800.0,36.8731,36.9788,36.5417,36.859,84800.0
2007-07-26 10:00:00,52.32,52.41,52.17,52.21,122700.0,36.8872,36.9506,36.7814,36.8096,122700.0
2007-07-26 10:30:00,52.23,52.26,52.08,52.16,101100.0,36.8237,36.8449,36.718,36.7744,101100.0
2007-07-26 11:00:00,52.16,52.17,51.89,51.98,121200.0,36.7744,36.7814,36.584,36.6475,121200.0
2007-07-26 11:30:00,51.97,52.14,51.81,52.11,93700.0,36.6404,36.7603,36.5276,36.7391,93700.0
2007-07-26 12:00:00,52.11,52.16,51.84,52.06,88100.0,36.7391,36.7744,36.5488,36.7039,88100.0
2007-07-26 12:30:00,52.06,52.09,51.62,52.05,138900.0,36.7039,36.725,36.3937,36.6968,138900.0
2007-07-26 13:00:00,52.06,52.17,51.9,52.06,97600.0,36.7039,36.7814,36.5911,36.7039,97600.0
2007-07-26 13:30:00,52.03,52.21,51.85,52.05,97000.0,36.6827,36.8096,36.5558,36.6968,97000.0
2007-07-26 14:00:00,52.04,52.19,51.4,51.48,151900.0,36.6898,36.7955,36.2386,36.295,151900.0
2007-07-26 14:30:00,51.44,51.7,51.2,51.41,139300.0,36.2668,36.4501,36.0976,36.2456,139300.0
2007-07-26 15:00:00,51.44,52.12,51.42,51.97,190600.0,36.2668,36.7462,36.2527,36.6404,190600.0
2007-07-26 15:30:00,51.94,51.98,51.29,51.75,210400.0,36.6193,36.6475,36.161,36.4853,210400.0
2007-07-27 09:30:00,51.31,51.8,51.21,51.72,148400.0,36.1751,36.5206,36.1046,36.4642,148400.0
2007-07-27 10:00:00,51.7,52.06,51.64,51.96,152800.0,36.4501,36.7039,36.4078,36.6334,152800.0
2007-07-27 10:30:00,51.98,52.01,51.71,51.83,100500.0,36.6475,36.6686,36.4571,36.5417,100500.0
2007-07-27 11:00:00,51.8,51.99,51.78,51.85,119500.0,36.5206,36.6545,36.5065,36.5558,119500.0
2007-07-27 11:30:00,51.85,51.9,51.6,51.7,103100.0,36.5558,36.5911,36.3796,36.4501,103100.0
2007-07-27 12:00:00,51.7,51.78,51.56,51.76,100000.0,36.4501,36.5065,36.3514,36.4924,100000.0
2007-07-27 12:30:00,51.75,51.77,51.38,51.4,121000.0,36.4853,36.4994,36.2245,36.2386,121000.0
2007-07-27 13:00:00,51.41,51.46,51.29,51.39,95100.0,36.2456,36.2809,36.161,36.2315,95100.0
2007-07-27 13:30:00,51.39,51.74,51.3,51.67,80000.0,36.2315,36.4783,36.1681,36.4289,80000.0
2007-07-27 14:00:00,51.69,51.74,51.32,51.36,57800.0,36.443,36.4783,36.1822,36.2104,57800.0
2007-07-27 14:30:00,51.32,51.69,51.29,51.6,119500.0,36.1822,36.443,36.161,36.3796,119500.0
2007-07-27 15:00:00,51.61,51.68,51.4,51.57,104000.0,36.3866,36.436,36.2386,36.3584,104000.0
2007-07-27 15:30:00,51.57,51.61,50.96,50.96,158900.0,36.3584,36.3866,35.9284,35.9284,158900.0
2007-07-30 09:30:00,50.57,51.31,50.3,51.06,150000.0,35.6534,36.1751,35.463,35.9989,150000.0
2007-07-30 10:00:00,51.04,51.36,51.03,51.34,81400.0,35.9848,36.2104,35.9777,36.1963,81400.0
2007-07-30 10:30:00,51.32,51.43,51.05,51.13,64100.0,36.1822,36.2597,35.9918,36.0482,64100.0
2007-07-30 11:00:00,51.12,51.27,51.0,51.15,46700.0,36.0412,36.1469,35.9566,36.0623,46700.0
2007-07-30 11:30:00,51.14,51.24,51.03,51.11,48800.0,36.0553,36.1258,35.9777,36.0341,48800.0
2007-07-30 12:00:00,51.1,51.2,50.97,51.09,39800.0,36.0271,36.0976,35.9354,36.02,39800.0
2007-07-30 12:30:00,51.1,51.26,51.04,51.22,50500.0,36.0271,36.1399,35.9848,36.1117,50500.0
2007-07-30 13:00:00,51.24,51.24,51.07,51.11,35000.0,36.1258,36.1258,36.0059,36.0341,35000.0
2007-07-30 13:30:00,51.11,51.38,51.03,51.28,81600.0,36.0341,36.2245,35.9777,36.154,81600.0
2007-07-30 14:00:00,51.27,51.35,51.07,51.08,89700.0,36.1469,36.2033,36.0059,36.013,89700.0
2007-07-30 14:30:00,51.1,51.17,51.03,51.09,119300.0,36.0271,36.0764,35.9777,36.02,119300.0
2007-07-30 15:00:00,51.08,51.2,51.03,51.15,140000.0,36.013,36.0976,35.9777,36.0623,140000.0
2007-07-30 15:30:00,51.14,51.24,51.06,51.06,319100.0,36.0553,36.1258,35.9989,35.9989,319100.0
2007-07-31 09:30:00,51.1,51.87,51.1,51.3,219800.0,36.0271,36.5699,36.0271,36.1681,219800.0
2007-07-31 10:00:00,51.31,51.54,51.26,51.43,117800.0,36.1751,36.3373,36.1399,36.2597,117800.0
2007-07-31 10:30:00,51.39,51.53,51.31,51.32,1183500.0,36.2315,36.3302,36.1751,36.1822,1183500.0
2007-07-31 11:00:00,51.32,51.42,51.3,51.4,374900.0,36.1822,36.2527,36.1681,36.2386,374900.0
2007-07-31 11:30:00,51.4,51.4,51.3,51.33,69500.0,36.2386,36.2386,36.1681,36.1892,69500.0
2007-07-31 12:00:00,51.33,51.46,51.22,51.35,101000.0,36.1892,36.2809,36.1117,36.2033,101000.0
2007-07-31 12:30:00,51.32,51.43,51.1,51.35,165800.0,36.1822,36.2597,36.0271,36.2033,165800.0
2007-07-31 13:00:00,51.35,51.59,51.25,51.46,1028300.0,36.2033,36.3725,36.1328,36.2809,1028300.0
2007-07-31 13:30:00,51.45,51.55,51.25,51.53,101500.0,36.2738,36.3443,36.1328,36.3302,101500.0
2007-07-31 14:00:00,51.54,51.64,51.38,51.42,76700.0,36.3373,36.4078,36.2245,36.2527,76700.0
2007-07-31 14:30:00,51.39,51.41,50.98,51.07,146700.0,36.2315,36.2456,35.9425,36.0059,146700.0
2007-07-31 15:00:00,51.07,51.24,50.98,50.99,130300.0,36.0059,36.1258,35.9425,35.9495,130300.0
2007-07-31 15:30:00,50.99,51.08,50.64,50.64,412200.0,35.9495,36.013,35.7027,35.7027,412200.0
2007-08-01 09:30:00,50.55,51.1,50.55,50.7,137600.0,35.6393,36.0271,35.6393,35.745,137600.0
2007-08-01 10:00:00,50.77,51.01,50.58,50.66,96000.0,35.7944,35.9636,35.6604,35.7168,96000.0
2007-08-01 10:30:00,50.63,50.71,50.0,50.05,106200.0,35.6957,35.7521,35.2515,35.2868,106200.0
2007-08-01 11:00:00,50.06,50.32,49.9,50.12,120400.0,35.2938,35.4771,35.181,35.3361,120400.0
2007-08-01 11:30:00,50.1,50.66,50.1,50.66,65600.0,35.322,35.7168,35.322,35.7168,65600.0
2007-08-01 12:00:00,50.63,50.81,50.38,50.78,75300.0,35.6957,35.8226,35.5194,35.8014,75300.0
2007-08-01 12:30:00,50.77,50.8,50.55,50.73,49700.0,35.7944,35.8155,35.6393,35.7662,49700.0
2007-08-01 13:00:00,50.73,50.79,50.54,50.79,139500.0,35.7662,35.8085,35.6322,35.8085,139500.0
2007-08-01 13:30:00,50.78,50.82,50.54,50.75,183900.0,35.8014,35.8296,35.6322,35.7803,183900.0
2007-08-01 14:00:00,50.75,50.85,50.65,50.76,109400.0,35.7803,35.8508,35.7098,35.7873,109400.0
2007-08-01 14:30:00,50.74,50.9,50.6,50.87,177200.0,35.7732,35.8861,35.6745,35.8649,177200.0
2007-08-01 15:00:00,50.86,50.96,50.59,50.75,203600.0,35.8578,35.9284,35.6675,35.7803,203600.0
2007-08-01 15:30:00,50.75,51.62,50.69,51.51,222000.0,35.7803,36.3937,35.738,36.3161,222000.0
2007-08-02 09:30:00,52.49,52.54,52.0,52.32,224900.0,37.007,37.0423,36.6616,36.8872,224900.0
2007-08-02 10:00:00,52.33,52.33,51.86,52.04,231700.0,36.8942,36.8942,36.5629,36.6898,231700.0
2007-08-02 10:30:00,52.01,52.14,51.9,51.95,138100.0,36.6686,36.7603,36.5911,36.6263,138100.0
2007-08-02 11:00:00,51.95,52.02,51.4,51.5,167400.0,36.6263,36.6757,36.2386,36.3091,167400.0
2007-08-02 11:30:00,51.52,52.34,51.52,51.86,228100.0,36.3232,36.9013,36.3232,36.5629,228100.0
2007-08-02 12:00:00,51.86,52.03,51.73,51.98,167400.0,36.5629,36.6827,36.4712,36.6475,167400.0
2007-08-02 12:30:00,51.96,52.23,51.94,52.21,129700.0,36.6334,36.8237,36.6193,36.8096,129700.0
2007-08-02 13:00:00,52.21,52.24,51.9,51.95,89700.0,36.8096,36.8308,36.5911,36.6263,89700.0
2007-08-02 13:30:00,51.97,52.03,51.43,51.43,107700.0,36.6404,36.6827,36.2597,36.2597,107700.0
2007-08-02 14:00:00,51.43,51.65,51.42,51.48,150800.0,36.2597,36.4148,36.2527,36.295,150800.0
2007-08-02 14:30:00,51.47,51.58,51.21,51.26,152500.0,36.2879,36.3655,36.1046,36.1399,152500.0
2007-08-02 15:00:00,51.26,51.35,50.98,51.24,187600.0,36.1399,36.2033,35.9425,36.1258,187600.0
2007-08-02 15:30:00,51.24,51.41,50.84,51.03,228800.0,36.1258,36.2456,35.8437,35.9777,228800.0
2007-08-03 09:30:00,50.77,51.02,50.08,50.15,203200.0,35.7944,35.9707,35.3079,35.3573,203200.0
2007-08-03 10:00:00,50.17,50.17,49.72,49.96,173500.0,35.3714,35.3714,35.0541,35.2233,173500.0
2007-08-03 10:30:00,49.96,49.98,49.54,49.76,328300.0,35.2233,35.2374,34.9272,35.0823,328300.0
2007-08-03 11:00:00,49.76,49.88,49.55,49.6,186700.0,35.0823,35.1669,34.9343,34.9695,186700.0
2007-08-03 11:30:00,49.6,49.69,49.54,49.54,163300.0,34.9695,35.033,34.9272,34.9272,163300.0
2007-08-03 12:00:00,49.54,49.66,49.15,49.22,177500.0,34.9272,35.0118,34.6522,34.7016,177500.0
2007-08-03 12:30:00,49.22,49.27,48.74,48.87,183800.0,34.7016,34.7369,34.3632,34.4548,183800.0
2007-08-03 13:00:00,48.87,48.98,48.81,48.87,173300.0,34.4548,34.5324,34.4125,34.4548,173300.0
2007-08-03 13:30:00,48.86,49.23,48.66,49.17,251100.0,34.4478,34.7086,34.3068,34.6663,251100.0
2007-08-03 14:00:00,49.18,49.25,48.65,48.66,214300.0,34.6734,34.7227,34.2997,34.3068,214300.0
2007-08-03 14:30:00,48.66,48.76,48.39,48.65,233600.0,34.3068,34.3773,34.1164,34.2997,233600.0
2007-08-03 15:00:00,48.65,48.7,48.26,48.32,179000.0,34.2997,34.335,34.0248,34.0671,179000.0
2007-08-03 15:30:00,48.32,48.6,48.1,48.1,467400.0,34.0671,34.2645,33.912,33.912,467400.0
2007-08-06 09:30:00,48.27,48.84,47.99,48.14,174100.0,34.0318,34.4337,33.8344,33.9402,174100.0
2007-08-06 10:00:00,48.19,48.28,47.8,47.9,146000.0,33.9754,34.0389,33.7005,33.771,146000.0
2007-08-06 10:30:00,47.87,47.95,47.04,47.1,244400.0,33.7498,33.8062,33.1646,33.2069,244400.0
2007-08-06 11:00:00,47.09,47.58,47.05,47.55,122500.0,33.1999,33.5453,33.1717,33.5242,122500.0
2007-08-06 11:30:00,47.57,47.86,47.48,47.76,102400.0,33.5383,33.7428,33.4748,33.6723,102400.0
2007-08-06 12:00:00,47.76,47.8,47.44,47.55,203600.0,33.6723,33.7005,33.4466,33.5242,203600.0
2007-08-06 12:30:00,47.55,47.9,47.42,47.87,94100.0,33.5242,33.771,33.4325,33.7498,94100.0
2007-08-06 13:00:00,47.86,47.92,47.77,47.82,118000.0,33.7428,33.7851,33.6793,33.7146,118000.0
2007-08-06 13:30:00,47.82,48.04,47.81,47.95,150200.0,33.7146,33.8697,33.7075,33.8062,150200.0
2007-08-06 14:00:00,47.94,48.03,47.82,47.84,163900.0,33.7992,33.8626,33.7146,33.7287,163900.0
2007-08-06 14:30:00,47.85,48.07,47.77,48.03,192600.0,33.7357,33.8908,33.6793,33.8626,192600.0
2007-08-06 15:00:00,48.03,48.23,48.01,48.19,156100.0,33.8626,34.0036,33.8485,33.9754,156100.0
2007-08-06 15:30:00,48.19,48.68,48.05,48.59,268700.0,33.9754,34.3209,33.8767,34.2574,268700.0
2007-08-07 09:30:00,49.7,49.97,49.1,49.74,254800.0,35.04,35.2304,34.617,35.0682,254800.0
2007-08-07 10:00:00,49.72,50.2,49.66,49.96,158300.0,35.0541,35.3925,35.0118,35.2233,158300.0
2007-08-07 10:30:00,49.98,50.18,49.83,50.11,228300.0,35.2374,35.3784,35.1317,35.3291,228300.0
2007-08-07 11:00:00,50.11,50.62,50.08,50.62,108800.0,35.3291,35.6886,35.3079,35.6886,108800.0
2007-08-07 11:30:00,50.62,50.77,50.44,50.76,128100.0,35.6886,35.7944,35.5617,35.7873,128100.0
2007-08-07 12:00:00,50.74,50.84,50.66,50.7,187000.0,35.7732,35.8437,35.7168,35.745,187000.0
2007-08-07 12:30:00,50.68,50.82,50.67,50.81,144700.0,35.7309,35.8296,35.7239,35.8226,144700.0
2007-08-07 13:00:00,50.81,50.93,50.74,50.76,76200.0,35.8226,35.9072,35.7732,35.7873,76200.0
2007-08-07 13:30:00,50.76,50.82,50.71,50.82,150300.0,35.7873,35.8296,35.7521,35.8296,150300.0
2007-08-07 14:00:00,50.83,51.07,50.68,50.75,242900.0,35.8367,36.0059,35.7309,35.7803,242900.0
2007-08-07 14:30:00,50.75,50.91,50.55,50.91,258400.0,35.7803,35.8931,35.6393,35.8931,258400.0
2007-08-07 15:00:00,50.9,51.13,50.72,50.93,196400.0,35.8861,36.0482,35.7591,35.9072,196400.0
2007-08-07 15:30:00,50.94,51.46,50.91,50.93,340000.0,35.9143,36.2809,35.8931,35.9072,340000.0
2007-08-08 09:30:00,51.1,51.2,50.56,51.08,148500.0,36.0271,36.0976,35.6463,36.013,148500.0
2007-08-08 10:00:00,51.08,51.08,50.72,50.74,454700.0,36.013,36.013,35.7591,35.7732,454700.0
2007-08-08 10:30:00,50.75,50.82,50.6,50.62,127700.0,35.7803,35.8296,35.6745,35.6886,127700.0
2007-08-08 11:00:00,50.63,50.65,50.37,50.43,124900.0,35.6957,35.7098,35.5124,35.5547,124900.0
2007-08-08 11:30:00,50.44,50.46,50.35,50.39,136600.0,35.5617,35.5758,35.4983,35.5265,136600.0
2007-08-08 12:00:00,50.38,50.43,49.96,50.03,104900.0,35.5194,35.5547,35.2233,35.2727,104900.0
2007-08-08 12:30:00,50.02,50.16,49.78,50.16,124100.0,35.2656,35.3643,35.0964,35.3643,124100.0
2007-08-08 13:00:00,50.15,50.49,50.09,50.41,119400.0,35.3573,35.597,35.315,35.5406,119400.0
2007-08-08 13:30:00,50.41,50.71,50.37,50.38,109700.0,35.5406,35.7521,35.5124,35.5194,109700.0
2007-08-08 14:00:00,50.38,50.4,49.81,49.87,131700.0,35.5194,35.5335,35.1176,35.1599,131700.0
2007-08-08 14:30:00,49.87,49.94,49.15,49.17,152800.0,35.1599,35.2092,34.6522,34.6663,152800.0
2007-08-08 15:00:00,49.16,49.48,49.16,49.3,285800.0,34.6593,34.8849,34.6593,34.758,285800.0
2007-08-08 15:30:00,49.29,50.43,49.07,50.38,488700.0,34.751,35.5547,34.5958,35.5194,488700.0
2007-08-09 09:30:00,50.24,50.44,48.33,48.8,119100.0,35.4207,35.5617,34.0741,34.4055,119100.0
2007-08-09 10:00:00,48.8,49.01,48.07,49.0,252700.0,34.4055,34.5535,33.8908,34.5465,252700.0
2007-08-09 10:30:00,49.01,49.39,48.9,48.94,155100.0,34.5535,34.8215,34.476,34.5042,155100.0
2007-08-09 11:00:00,48.97,49.06,48.73,48.8,133200.0,34.5253,34.5888,34.3561,34.4055,133200.0
2007-08-09 11:30:00,48.8,48.91,48.42,48.55,146600.0,34.4055,34.483,34.1376,34.2292,146600.0
2007-08-09 12:00:00,48.56,48.69,48.26,48.67,134700.0,34.2363,34.3279,34.0248,34.3138,134700.0
2007-08-09 12:30:00,48.68,48.68,48.35,48.48,109000.0,34.3209,34.3209,34.0882,34.1799,109000.0
2007-08-09 13:00:00,48.48,48.62,48.34,48.51,123800.0,34.1799,34.2786,34.0812,34.201,123800.0
2007-08-09 13:30:00,48.51,48.54,47.94,47.94,104900.0,34.201,34.2222,33.7992,33.7992,104900.0
2007-08-09 14:00:00,47.93,48.08,47.41,47.5,142200.0,33.7921,33.8979,33.4255,33.4889,142200.0
2007-08-09 14:30:00,47.5,47.6,47.25,47.45,187200.0,33.4889,33.5594,33.3127,33.4537,187200.0
2007-08-09 15:00:00,47.43,47.82,47.36,47.53,362800.0,33.4396,33.7146,33.3902,33.5101,362800.0
2007-08-09 15:30:00,47.53,48.25,47.53,47.62,404000.0,33.5101,34.0177,33.5101,33.5736,404000.0
2007-08-10 09:30:00,46.92,47.48,46.56,46.92,166700.0,33.08,33.4748,32.8262,33.08,166700.0
2007-08-10 10:00:00,46.92,46.92,45.27,45.53,219000.0,33.08,33.08,31.9167,32.1,219000.0
2007-08-10 10:30:00,45.55,45.99,45.52,45.95,278100.0,32.1141,32.4244,32.093,32.3961,278100.0
2007-08-10 11:00:00,45.94,46.67,45.94,46.56,250700.0,32.3891,32.9038,32.3891,32.8262,250700.0
2007-08-10 11:30:00,46.55,47.31,46.35,47.03,271700.0,32.8192,33.355,32.6782,33.1576,271700.0
2007-08-10 12:00:00,46.99,48.49,46.96,47.65,728700.0,33.1294,34.1869,33.1082,33.5947,728700.0
2007-08-10 12:30:00,47.67,48.99,47.65,48.3,393900.0,33.6088,34.5394,33.5947,34.053,393900.0
2007-08-10 13:00:00,48.33,48.85,48.19,48.55,258900.0,34.0741,34.4407,33.9754,34.2292,258900.0
2007-08-10 13:30:00,48.55,48.88,48.12,48.78,165600.0,34.2292,34.4619,33.9261,34.3914,165600.0
2007-08-10 14:00:00,48.79,49.23,48.76,49.03,201200.0,34.3984,34.7086,34.3773,34.5676,201200.0
2007-08-10 14:30:00,49.02,49.21,48.69,48.82,212500.0,34.5606,34.6945,34.3279,34.4196,212500.0
2007-08-10 15:00:00,48.8,49.88,48.8,49.86,156200.0,34.4055,35.1669,34.4055,35.1528,156200.0
2007-08-10 15:30:00,49.86,50.39,49.38,49.4,281700.0,35.1528,35.5265,34.8144,34.8285,281700.0
2007-08-13 09:30:00,49.75,50.15,49.57,49.79,65000.0,35.0753,35.3573,34.9484,35.1035,65000.0
2007-08-13 10:00:00,49.82,50.51,49.82,50.49,111400.0,35.1246,35.6111,35.1246,35.597,111400.0
2007-08-13 10:30:00,50.46,50.66,50.19,50.63,147800.0,35.5758,35.7168,35.3855,35.6957,147800.0
2007-08-13 11:00:00,50.62,50.84,50.52,50.82,66100.0,35.6886,35.8437,35.6181,35.8296,66100.0
2007-08-13 11:30:00,50.86,50.97,50.77,50.91,76800.0,35.8578,35.9354,35.7944,35.8931,76800.0
2007-08-13 12:00:00,50.91,50.92,50.45,50.46,54300.0,35.8931,35.9002,35.5688,35.5758,54300.0
2007-08-13 12:30:00,50.44,50.92,50.42,50.89,44300.0,35.5617,35.9002,35.5476,35.879,44300.0
2007-08-13 13:00:00,50.89,50.92,50.6,50.84,79500.0,35.879,35.9002,35.6745,35.8437,79500.0
2007-08-13 13:30:00,50.84,51.09,50.8,51.09,66200.0,35.8437,36.02,35.8155,36.02,66200.0
2007-08-13 14:00:00,51.11,51.27,50.99,51.18,77900.0,36.0341,36.1469,35.9495,36.0835,77900.0
2007-08-13 14:30:00,51.2,51.34,51.16,51.21,77600.0,36.0976,36.1963,36.0694,36.1046,77600.0
2007-08-13 15:00:00,51.21,51.28,51.19,51.28,208400.0,36.1046,36.154,36.0905,36.154,208400.0
2007-08-13 15:30:00,51.26,51.33,51.17,51.23,403600.0,36.1399,36.1892,36.0764,36.1187,403600.0
2007-08-14 09:30:00,51.03,51.18,50.62,50.74,71700.0,35.9777,36.0835,35.6886,35.7732,71700.0
2007-08-14 10:00:00,50.79,50.79,50.32,50.38,80200.0,35.8085,35.8085,35.4771,35.5194,80200.0
2007-08-14 10:30:00,50.37,50.62,50.35,50.48,76900.0,35.5124,35.6886,35.4983,35.5899,76900.0
2007-08-14 11:00:00,50.48,50.61,50.2,50.39,99900.0,35.5899,35.6816,35.3925,35.5265,99900.0
2007-08-14 11:30:00,50.4,50.83,50.33,50.81,97600.0,35.5335,35.8367,35.4842,35.8226,97600.0
2007-08-14 12:00:00,50.79,50.84,50.58,50.6,72700.0,35.8085,35.8437,35.6604,35.6745,72700.0
2007-08-14 12:30:00,50.6,50.84,50.6,50.72,188400.0,35.6745,35.8437,35.6745,35.7591,188400.0
2007-08-14 13:00:00,50.69,50.75,50.58,50.59,143600.0,35.738,35.7803,35.6604,35.6675,143600.0
2007-08-14 13:30:00,50.58,50.71,50.46,50.58,104000.0,35.6604,35.7521,35.5758,35.6604,104000.0
2007-08-14 14:00:00,50.55,50.69,50.44,50.66,113200.0,35.6393,35.738,35.5617,35.7168,113200.0
2007-08-14 14:30:00,50.65,50.67,50.25,50.35,168700.0,35.7098,35.7239,35.4278,35.4983,168700.0
2007-08-14 15:00:00,50.37,50.54,50.23,50.25,188500.0,35.5124,35.6322,35.4137,35.4278,188500.0
2007-08-14 15:30:00,50.25,50.4,49.87,49.91,240900.0,35.4278,35.5335,35.1599,35.1881,240900.0
2007-08-15 09:30:00,49.94,50.6,49.26,50.21,85700.0,35.2092,35.6745,34.7298,35.3996,85700.0
2007-08-15 10:00:00,50.27,51.0,50.0,50.76,171100.0,35.4419,35.9566,35.2515,35.7873,171100.0
2007-08-15 10:30:00,50.75,50.75,50.43,50.67,87300.0,35.7803,35.7803,35.5547,35.7239,87300.0
2007-08-15 11:00:00,50.65,50.72,50.29,50.3,77300.0,35.7098,35.7591,35.456,35.463,77300.0
2007-08-15 11:30:00,50.33,50.39,50.05,50.16,110200.0,35.4842,35.5265,35.2868,35.3643,110200.0
2007-08-15 12:00:00,50.17,50.31,50.08,50.08,32400.0,35.3714,35.4701,35.3079,35.3079,32400.0
2007-08-15 12:30:00,50.08,50.39,50.04,50.15,31600.0,35.3079,35.5265,35.2797,35.3573,31600.0
2007-08-15 13:00:00,50.14,50.14,49.96,50.05,29800.0,35.3502,35.3502,35.2233,35.2868,29800.0
2007-08-15 13:30:00,50.07,50.4,50.07,50.13,51900.0,35.3009,35.5335,35.3009,35.3432,51900.0
2007-08-15 14:00:00,50.11,50.14,49.77,49.79,82900.0,35.3291,35.3502,35.0894,35.1035,82900.0
2007-08-15 14:30:00,49.79,49.82,49.33,49.41,50300.0,35.1035,35.1246,34.7792,34.8356,50300.0
2007-08-15 15:00:00,49.42,49.61,49.09,49.26,105600.0,34.8426,34.9766,34.6099,34.7298,105600.0
2007-08-15 15:30:00,49.29,49.43,49.0,49.18,164900.0,34.751,34.8497,34.5465,34.6734,164900.0
2007-08-16 09:30:00,48.55,49.45,48.55,49.15,104800.0,34.2292,34.8638,34.2292,34.6522,104800.0
2007-08-16 10:00:00,49.16,49.27,48.79,48.79,146500.0,34.6593,34.7369,34.3984,34.3984,146500.0
2007-08-16 10:30:00,48.79,48.88,48.43,48.75,224000.0,34.3984,34.4619,34.1446,34.3702,224000.0
2007-08-16 11:00:00,48.75,49.08,48.65,48.65,146000.0,34.3702,34.6029,34.2997,34.2997,146000.0
2007-08-16 11:30:00,48.66,48.74,48.24,48.66,132500.0,34.3068,34.3632,34.0107,34.3068,132500.0
2007-08-16 12:00:00,48.65,48.95,48.08,48.73,130100.0,34.2997,34.5112,33.8979,34.3561,130100.0
2007-08-16 12:30:00,48.73,48.78,48.3,48.37,69100.0,34.3561,34.3914,34.053,34.1023,69100.0
2007-08-16 13:00:00,48.37,49.39,48.27,48.98,146400.0,34.1023,34.8215,34.0318,34.5324,146400.0
2007-08-16 13:30:00,49.01,49.53,48.89,49.15,64900.0,34.5535,34.9202,34.4689,34.6522,64900.0
2007-08-16 14:00:00,49.15,49.82,49.01,49.58,67900.0,34.6522,35.1246,34.5535,34.9554,67900.0
2007-08-16 14:30:00,49.55,49.61,49.08,49.41,64500.0,34.9343,34.9766,34.6029,34.8356,64500.0
2007-08-16 15:00:00,49.43,49.45,48.61,49.4,96700.0,34.8497,34.8638,34.2715,34.8285,96700.0
2007-08-16 15:30:00,49.38,50.47,49.2,50.42,198700.0,34.8144,35.5829,34.6875,35.5476,198700.0
2007-08-17 09:30:00,51.9,51.9,50.99,51.0,275300.0,36.5911,36.5911,35.9495,35.9566,275300.0
2007-08-17 10:00:00,51.0,51.15,50.53,50.97,138600.0,35.9566,36.0623,35.6252,35.9354,138600.0
2007-08-17 10:30:00,50.97,51.07,50.31,50.94,161300.0,35.9354,36.0059,35.4701,35.9143,161300.0
2007-08-17 11:00:00,50.94,51.16,50.77,50.91,108100.0,35.9143,36.0694,35.7944,35.8931,108100.0
2007-08-17 11:30:00,50.94,51.01,50.75,50.8,76700.0,35.9143,35.9636,35.7803,35.8155,76700.0
2007-08-17 12:00:00,50.8,50.96,50.68,50.81,68100.0,35.8155,35.9284,35.7309,35.8226,68100.0
2007-08-17 12:30:00,50.76,50.97,50.68,50.68,156900.0,35.7873,35.9354,35.7309,35.7309,156900.0
2007-08-17 13:00:00,50.69,51.02,50.65,50.69,77400.0,35.738,35.9707,35.7098,35.738,77400.0
2007-08-17 13:30:00,50.68,50.77,50.33,50.4,65000.0,35.7309,35.7944,35.4842,35.5335,65000.0
2007-08-17 14:00:00,50.41,50.48,50.24,50.33,60400.0,35.5406,35.5899,35.4207,35.4842,60400.0
2007-08-17 14:30:00,50.35,50.41,50.2,50.39,82100.0,35.4983,35.5406,35.3925,35.5265,82100.0
2007-08-17 15:00:00,50.4,50.5,50.19,50.39,214900.0,35.5335,35.604,35.3855,35.5265,214900.0
2007-08-17 15:30:00,50.4,50.86,50.4,50.8,210100.0,35.5335,35.8578,35.5335,35.8155,210100.0
2007-08-20 09:30:00,51.0,51.27,50.62,50.73,47100.0,35.9566,36.1469,35.6886,35.7662,47100.0
2007-08-20 10:00:00,50.71,50.79,50.53,50.64,41700.0,35.7521,35.8085,35.6252,35.7027,41700.0
2007-08-20 10:30:00,50.61,50.92,50.34,50.86,36700.0,35.6816,35.9002,35.4912,35.8578,36700.0
2007-08-20 11:00:00,50.86,51.0,50.78,50.91,28600.0,35.8578,35.9566,35.8014,35.8931,28600.0
2007-08-20 11:30:00,50.97,51.1,50.57,50.58,30300.0,35.9354,36.0271,35.6534,35.6604,30300.0
2007-08-20 12:00:00,50.59,50.72,50.43,50.43,41600.0,35.6675,35.7591,35.5547,35.5547,41600.0
2007-08-20 12:30:00,50.43,50.57,50.35,50.51,68700.0,35.5547,35.6534,35.4983,35.6111,68700.0
2007-08-20 13:00:00,50.46,50.67,50.46,50.58,40500.0,35.5758,35.7239,35.5758,35.6604,40500.0
2007-08-20 13:30:00,50.56,50.98,50.45,50.81,72500.0,35.6463,35.9425,35.5688,35.8226,72500.0
2007-08-20 14:00:00,50.8,50.99,50.67,50.96,232700.0,35.8155,35.9495,35.7239,35.9284,232700.0
2007-08-20 14:30:00,50.96,51.35,50.9,51.33,87900.0,35.9284,36.2033,35.8861,36.1892,87900.0
2007-08-20 15:00:00,51.33,51.9,51.31,51.62,107200.0,36.1892,36.5911,36.1751,36.3937,107200.0
2007-08-20 15:30:00,51.65,51.89,51.36,51.58,277600.0,36.4148,36.584,36.2104,36.3655,277600.0
2007-08-21 09:30:00,51.69,51.74,51.06,51.7,74800.0,36.443,36.4783,35.9989,36.4501,74800.0
2007-08-21 10:00:00,51.68,51.68,51.24,51.32,59300.0,36.436,36.436,36.1258,36.1822,59300.0
2007-08-21 10:30:00,51.36,51.5,51.11,51.18,37500.0,36.2104,36.3091,36.0341,36.0835,37500.0
2007-08-21 11:00:00,51.18,51.35,50.98,51.13,40800.0,36.0835,36.2033,35.9425,36.0482,40800.0
2007-08-21 11:30:00,51.19,51.49,51.19,51.33,35200.0,36.0905,36.302,36.0905,36.1892,35200.0
2007-08-21 12:00:00,51.33,51.44,51.27,51.34,20200.0,36.1892,36.2668,36.1469,36.1963,20200.0
2007-08-21 12:30:00,51.39,51.41,51.14,51.32,30100.0,36.2315,36.2456,36.0553,36.1822,30100.0
2007-08-21 13:00:00,51.35,51.37,51.22,51.28,26100.0,36.2033,36.2174,36.1117,36.154,26100.0
2007-08-21 13:30:00,51.26,51.36,51.26,51.32,17200.0,36.1399,36.2104,36.1399,36.1822,17200.0
2007-08-21 14:00:00,51.34,51.37,51.07,51.31,32200.0,36.1963,36.2174,36.0059,36.1751,32200.0
2007-08-21 14:30:00,51.3,51.32,51.01,51.24,29900.0,36.1681,36.1822,35.9636,36.1258,29900.0
2007-08-21 15:00:00,51.28,51.39,51.16,51.29,62800.0,36.154,36.2315,36.0694,36.161,62800.0
2007-08-21 15:30:00,51.35,51.85,51.18,51.32,77100.0,36.2033,36.5558,36.0835,36.1822,77100.0
2007-08-22 09:30:00,51.99,51.99,51.34,51.6,112700.0,36.6545,36.6545,36.1963,36.3796,112700.0
2007-08-22 10:00:00,51.57,51.65,51.5,51.58,80200.0,36.3584,36.4148,36.3091,36.3655,80200.0
2007-08-22 10:30:00,51.61,51.62,51.48,51.52,111800.0,36.3866,36.3937,36.295,36.3232,111800.0
2007-08-22 11:00:00,51.52,51.57,51.4,51.48,67100.0,36.3232,36.3584,36.2386,36.295,67100.0
2007-08-22 11:30:00,51.45,51.74,51.45,51.64,53700.0,36.2738,36.4783,36.2738,36.4078,53700.0
2007-08-22 12:00:00,51.67,51.86,51.57,51.6,69800.0,36.4289,36.5629,36.3584,36.3796,69800.0
2007-08-22 12:30:00,51.6,51.67,51.44,51.65,41000.0,36.3796,36.4289,36.2668,36.4148,41000.0
2007-08-22 13:00:00,51.64,51.7,51.49,51.58,332300.0,36.4078,36.4501,36.302,36.3655,332300.0
2007-08-22 13:30:00,51.59,51.72,51.56,51.69,38800.0,36.3725,36.4642,36.3514,36.443,38800.0
2007-08-22 14:00:00,51.68,51.7,51.5,51.56,32800.0,36.436,36.4501,36.3091,36.3514,32800.0
2007-08-22 14:30:00,51.53,51.9,51.53,51.81,70800.0,36.3302,36.5911,36.3302,36.5276,70800.0
2007-08-22 15:00:00,51.83,51.94,51.8,51.84,386500.0,36.5417,36.6193,36.5206,36.5488,386500.0
2007-08-22 15:30:00,51.83,52.11,51.72,51.9,183200.0,36.5417,36.7391,36.4642,36.5911,183200.0
2007-08-23 09:30:00,52.3,52.79,52.0,52.04,72600.0,36.9576,37.3039,36.7456,36.7739,72600.0
2007-08-23 10:00:00,52.02,52.35,51.99,52.3,40300.0,36.7598,36.9929,36.7386,36.9576,40300.0
2007-08-23 10:30:00,52.29,52.49,52.29,52.36,24400.0,36.9505,37.0919,36.9505,37.0,24400.0
2007-08-23 11:00:00,52.36,52.46,52.23,52.3,40400.0,37.0,37.0707,36.9082,36.9576,40400.0
2007-08-23 11:30:00,52.3,52.4,52.16,52.2,64600.0,36.9576,37.0283,36.8587,36.887,64600.0
2007-08-23 12:00:00,52.22,52.49,52.22,52.48,40000.0,36.9011,37.0919,36.9011,37.0848,40000.0
2007-08-23 12:30:00,52.49,52.49,52.3,52.34,56200.0,37.0919,37.0919,36.9576,36.9859,56200.0
2007-08-23 13:00:00,52.36,52.47,52.32,52.37,36800.0,37.0,37.0777,36.9717,37.0071,36800.0
2007-08-23 13:30:00,52.37,52.47,52.27,52.37,131700.0,37.0071,37.0777,36.9364,37.0071,131700.0
2007-08-23 14:00:00,52.38,52.49,52.35,52.37,28800.0,37.0141,37.0919,36.9929,37.0071,28800.0
2007-08-23 14:30:00,52.38,52.4,52.07,52.16,35000.0,37.0141,37.0283,36.7951,36.8587,35000.0
2007-08-23 15:00:00,52.14,52.72,52.06,52.54,73600.0,36.8446,37.2544,36.788,37.1272,73600.0
2007-08-23 15:30:00,52.51,52.64,52.08,52.43,106300.0,37.106,37.1979,36.8022,37.0495,106300.0
2007-08-24 09:30:00,52.24,52.3,51.91,52.17,21400.0,36.9152,36.9576,36.682,36.8658,21400.0
2007-08-24 10:00:00,52.19,52.5,52.08,52.24,33700.0,36.8799,37.0989,36.8022,36.9152,33700.0
2007-08-24 10:30:00,52.24,52.29,52.08,52.26,37500.0,36.9152,36.9505,36.8022,36.9293,37500.0
2007-08-24 11:00:00,52.23,52.34,52.16,52.24,16700.0,36.9082,36.9859,36.8587,36.9152,16700.0
2007-08-24 11:30:00,52.24,52.34,52.19,52.29,30600.0,36.9152,36.9859,36.8799,36.9505,30600.0
2007-08-24 12:00:00,52.3,52.52,52.21,52.34,14400.0,36.9576,37.1131,36.894,36.9859,14400.0
2007-08-24 12:30:00,52.34,52.4,52.33,52.38,14000.0,36.9859,37.0283,36.9788,37.0141,14000.0
2007-08-24 13:00:00,52.39,52.5,52.3,52.46,26000.0,37.0212,37.0989,36.9576,37.0707,26000.0
2007-08-24 13:30:00,52.45,52.5,52.38,52.49,22000.0,37.0636,37.0989,37.0141,37.0919,22000.0
2007-08-24 14:00:00,52.45,52.63,52.45,52.56,28700.0,37.0636,37.1908,37.0636,37.1413,28700.0
2007-08-24 14:30:00,52.54,52.71,52.43,52.67,35300.0,37.1272,37.2473,37.0495,37.2191,35300.0
2007-08-24 15:00:00,52.69,52.85,52.57,52.84,50700.0,37.2332,37.3463,37.1484,37.3392,50700.0
2007-08-24 15:30:00,52.84,53.04,52.84,52.95,74200.0,37.3392,37.4805,37.3392,37.4169,74200.0
2007-08-27 09:30:00,52.67,53.08,52.51,53.0,32700.0,37.2191,37.5088,37.106,37.4523,32700.0
2007-08-27 10:00:00,53.03,53.1,52.77,52.84,52200.0,37.4735,37.5229,37.2897,37.3392,52200.0
2007-08-27 10:30:00,52.87,53.03,52.78,52.97,68700.0,37.3604,37.4735,37.2968,37.4311,68700.0
2007-08-27 11:00:00,52.96,52.99,52.8,52.98,57400.0,37.424,37.4452,37.3109,37.4381,57400.0
2007-08-27 11:30:00,52.98,53.05,52.91,53.01,27900.0,37.4381,37.4876,37.3887,37.4593,27900.0
2007-08-27 12:00:00,53.01,53.03,52.92,52.92,34600.0,37.4593,37.4735,37.3957,37.3957,34600.0
2007-08-27 12:30:00,52.92,53.1,52.91,53.06,37000.0,37.3957,37.5229,37.3887,37.4947,37000.0
2007-08-27 13:00:00,53.05,53.19,53.04,53.12,37700.0,37.4876,37.5865,37.4805,37.5371,37700.0
2007-08-27 13:30:00,53.11,53.12,52.82,52.85,43400.0,37.53,37.5371,37.3251,37.3463,43400.0
2007-08-27 14:00:00,52.88,53.06,52.85,52.99,38800.0,37.3675,37.4947,37.3463,37.4452,38800.0
2007-08-27 14:30:00,53.02,53.23,53.01,53.13,51500.0,37.4664,37.6148,37.4593,37.5441,51500.0
2007-08-27 15:00:00,53.1,53.14,52.95,53.04,46500.0,37.5229,37.5512,37.4169,37.4805,46500.0
2007-08-27 15:30:00,53.04,53.26,52.85,52.87,82700.0,37.4805,37.636,37.3463,37.3604,82700.0
2007-08-28 09:30:00,52.26,52.53,52.26,52.44,75900.0,36.9293,37.1201,36.9293,37.0565,75900.0
2007-08-28 10:00:00,52.42,52.72,52.37,52.64,56100.0,37.0424,37.2544,37.0071,37.1979,56100.0
2007-08-28 10:30:00,52.61,52.72,52.46,52.51,72100.0,37.1767,37.2544,37.0707,37.106,72100.0
2007-08-28 11:00:00,52.53,52.53,52.33,52.39,36300.0,37.1201,37.1201,36.9788,37.0212,36300.0
2007-08-28 11:30:00,52.37,52.41,52.27,52.35,67900.0,37.0071,37.0353,36.9364,36.9929,67900.0
2007-08-28 12:00:00,52.34,52.47,52.3,52.44,61000.0,36.9859,37.0777,36.9576,37.0565,61000.0
2007-08-28 12:30:00,52.46,52.54,52.35,52.45,44200.0,37.0707,37.1272,36.9929,37.0636,44200.0
2007-08-28 13:00:00,52.45,52.53,52.4,52.51,56900.0,37.0636,37.1201,37.0283,37.106,56900.0
2007-08-28 13:30:00,52.51,52.51,52.37,52.43,123600.0,37.106,37.106,37.0071,37.0495,123600.0
2007-08-28 14:00:00,52.43,52.46,52.29,52.3,47400.0,37.0495,37.0707,36.9505,36.9576,47400.0
2007-08-28 14:30:00,52.3,52.34,51.78,51.9,85400.0,36.9576,36.9859,36.5902,36.675,85400.0
2007-08-28 15:00:00,51.91,51.95,51.57,51.6,65900.0,36.682,36.7103,36.4418,36.463,65900.0
2007-08-28 15:30:00,51.61,51.63,51.46,51.5,163300.0,36.47,36.4842,36.364,36.3923,163300.0
2007-08-29 09:30:00,51.9,52.24,51.45,51.62,70500.0,36.675,36.9152,36.357,36.4771,70500.0
2007-08-29 10:00:00,51.62,51.73,51.58,51.63,35000.0,36.4771,36.5548,36.4488,36.4842,35000.0
2007-08-29 10:30:00,51.63,51.9,51.53,51.89,36300.0,36.4842,36.675,36.4135,36.6679,36300.0
2007-08-29 11:00:00,51.9,52.04,51.63,51.74,97300.0,36.675,36.7739,36.4842,36.5619,97300.0
2007-08-29 11:30:00,51.75,52.13,51.72,52.11,64900.0,36.569,36.8375,36.5478,36.8234,64900.0
2007-08-29 12:00:00,52.13,52.15,51.87,51.9,22300.0,36.8375,36.8516,36.6538,36.675,22300.0
2007-08-29 12:30:00,51.94,52.1,51.81,51.93,47300.0,36.7032,36.8163,36.6114,36.6962,47300.0
2007-08-29 13:00:00,51.95,52.11,51.88,51.9,39500.0,36.7103,36.8234,36.6608,36.675,39500.0
2007-08-29 13:30:00,51.91,52.05,51.91,51.97,33500.0,36.682,36.781,36.682,36.7244,33500.0
2007-08-29 14:00:00,51.97,52.19,51.95,51.99,34400.0,36.7244,36.8799,36.7103,36.7386,34400.0
2007-08-29 14:30:00,52.02,52.3,51.96,52.02,50800.0,36.7598,36.9576,36.7174,36.7598,50800.0
2007-08-29 15:00:00,52.01,52.4,52.0,52.38,51400.0,36.7527,37.0283,36.7456,37.0141,51400.0
2007-08-29 15:30:00,52.39,52.83,52.34,52.8,113000.0,37.0212,37.3321,36.9859,37.3109,113000.0
2007-08-30 09:30:00,52.54,52.62,52.16,52.26,35900.0,37.1272,37.1837,36.8587,36.9293,35900.0
2007-08-30 10:00:00,52.26,52.32,52.11,52.2,40100.0,36.9293,36.9717,36.8234,36.887,40100.0
2007-08-30 10:30:00,52.23,52.24,51.88,51.92,48900.0,36.9082,36.9152,36.6608,36.6891,48900.0
2007-08-30 11:00:00,51.91,52.14,51.89,52.04,84800.0,36.682,36.8446,36.6679,36.7739,84800.0
2007-08-30 11:30:00,52.04,52.1,51.85,51.85,90800.0,36.7739,36.8163,36.6396,36.6396,90800.0
2007-08-30 12:00:00,51.87,51.88,51.58,51.63,108300.0,36.6538,36.6608,36.4488,36.4842,108300.0
2007-08-30 12:30:00,51.62,51.93,51.59,51.89,46800.0,36.4771,36.6962,36.4559,36.6679,46800.0
2007-08-30 13:00:00,51.89,51.89,51.66,51.66,42800.0,36.6679,36.6679,36.5054,36.5054,42800.0
2007-08-30 13:30:00,51.7,51.71,51.52,51.7,42000.0,36.5336,36.5407,36.4064,36.5336,42000.0
2007-08-30 14:00:00,51.71,51.77,51.52,51.52,36600.0,36.5407,36.5831,36.4064,36.4064,36600.0
2007-08-30 14:30:00,51.52,51.58,51.28,51.34,66000.0,36.4064,36.4488,36.2368,36.2792,66000.0
2007-08-30 15:00:00,51.34,51.6,51.33,51.4,96100.0,36.2792,36.463,36.2722,36.3216,96100.0
2007-08-30 15:30:00,51.4,51.51,51.09,51.21,156100.0,36.3216,36.3994,36.1026,36.1874,156100.0
2007-08-31 09:30:00,51.62,51.9,51.0,51.47,117700.0,36.4771,36.675,36.039,36.3711,117700.0
2007-08-31 10:00:00,51.46,51.58,51.14,51.35,65600.0,36.364,36.4488,36.1379,36.2863,65600.0
2007-08-31 10:30:00,51.36,51.41,51.0,51.14,84600.0,36.2934,36.3287,36.039,36.1379,84600.0
2007-08-31 11:00:00,51.14,51.3,51.06,51.21,59000.0,36.1379,36.251,36.0814,36.1874,59000.0
2007-08-31 11:30:00,51.22,51.51,51.21,51.48,31000.0,36.1944,36.3994,36.1874,36.3782,31000.0
2007-08-31 12:00:00,51.47,51.51,51.38,51.46,20100.0,36.3711,36.3994,36.3075,36.364,20100.0
2007-08-31 12:30:00,51.44,51.68,51.44,51.65,30900.0,36.3499,36.5195,36.3499,36.4983,30900.0
2007-08-31 13:00:00,51.65,51.7,51.6,51.69,45100.0,36.4983,36.5336,36.463,36.5266,45100.0
2007-08-31 13:30:00,51.65,51.68,51.53,51.67,95600.0,36.4983,36.5195,36.4135,36.5124,95600.0
2007-08-31 14:00:00,51.65,51.75,51.62,51.66,40600.0,36.4983,36.569,36.4771,36.5054,40600.0
2007-08-31 14:30:00,51.65,51.75,51.61,51.65,33600.0,36.4983,36.569,36.47,36.4983,33600.0
2007-08-31 15:00:00,51.66,51.9,51.65,51.84,41700.0,36.5054,36.675,36.4983,36.6326,41700.0
2007-08-31 15:30:00,51.87,52.04,51.44,51.45,166900.0,36.6538,36.7739,36.3499,36.357,166900.0
2007-09-04 09:30:00,51.81,51.85,51.25,51.46,104600.0,36.6114,36.6396,36.2156,36.364,104600.0
2007-09-04 10:00:00,51.47,51.86,51.44,51.85,63500.0,36.3711,36.6467,36.3499,36.6396,63500.0
2007-09-04 10:30:00,51.85,52.01,51.81,51.81,38300.0,36.6396,36.7527,36.6114,36.6114,38300.0
2007-09-04 11:00:00,51.8,51.81,51.65,51.7,24300.0,36.6043,36.6114,36.4983,36.5336,24300.0
2007-09-04 11:30:00,51.7,51.74,51.67,51.71,20600.0,36.5336,36.5619,36.5124,36.5407,20600.0
2007-09-04 12:00:00,51.71,51.72,51.6,51.72,18900.0,36.5407,36.5478,36.463,36.5478,18900.0
2007-09-04 12:30:00,51.73,51.77,51.66,51.66,20100.0,36.5548,36.5831,36.5054,36.5054,20100.0
2007-09-04 13:00:00,51.66,51.82,51.66,51.7,21700.0,36.5054,36.6184,36.5054,36.5336,21700.0
2007-09-04 13:30:00,51.7,52.15,51.7,51.98,60000.0,36.5336,36.8516,36.5336,36.7315,60000.0
2007-09-04 14:00:00,51.99,52.07,51.95,52.03,36500.0,36.7386,36.7951,36.7103,36.7668,36500.0
2007-09-04 14:30:00,52.03,52.19,52.03,52.15,41100.0,36.7668,36.8799,36.7668,36.8516,41100.0
2007-09-04 15:00:00,52.15,52.28,52.11,52.28,35300.0,36.8516,36.9435,36.8234,36.9435,35300.0
2007-09-04 15:30:00,52.28,52.32,51.98,52.0,47200.0,36.9435,36.9717,36.7315,36.7456,47200.0
2007-09-05 09:30:00,51.93,68.08,50.19,50.35,281700.0,36.6962,48.1085,35.4666,35.5797,281700.0
2007-09-05 10:00:00,50.35,50.75,50.29,50.69,205000.0,35.5797,35.8623,35.5373,35.8199,205000.0
2007-09-05 10:30:00,50.69,50.73,50.49,50.57,110000.0,35.8199,35.8482,35.6786,35.7351,110000.0
2007-09-05 11:00:00,50.58,50.69,50.53,50.61,79200.0,35.7422,35.8199,35.7069,35.7634,79200.0
2007-09-05 11:30:00,50.6,50.65,50.56,50.6,60800.0,35.7563,35.7916,35.7281,35.7563,60800.0
2007-09-05 12:00:00,50.62,50.66,50.56,50.63,51600.0,35.7704,35.7987,35.7281,35.7775,51600.0
2007-09-05 12:30:00,50.62,50.64,50.48,50.59,47800.0,35.7704,35.7846,35.6715,35.7492,47800.0
2007-09-05 13:00:00,50.58,50.68,50.49,50.51,57300.0,35.7422,35.8128,35.6786,35.6927,57300.0
2007-09-05 13:30:00,50.5,50.54,50.36,50.5,42600.0,35.6857,35.7139,35.5867,35.6857,42600.0
2007-09-05 14:00:00,50.5,50.63,50.32,50.42,92500.0,35.6857,35.7775,35.5585,35.6291,92500.0
2007-09-05 14:30:00,50.41,50.46,50.24,50.35,102400.0,35.6221,35.6574,35.5019,35.5797,102400.0
2007-09-05 15:00:00,50.35,50.38,50.09,50.17,113100.0,35.5797,35.6009,35.3959,35.4525,113100.0
2007-09-05 15:30:00,50.19,50.25,49.94,50.06,283800.0,35.4666,35.509,35.2899,35.3747,283800.0
2007-09-06 09:30:00,50.14,50.4,49.5,49.51,80700.0,35.4313,35.615,34.979,34.9861,80700.0
2007-09-06 10:00:00,49.5,49.54,49.16,49.19,140200.0,34.979,35.0073,34.7387,34.7599,140200.0
2007-09-06 10:30:00,49.18,49.34,49.07,49.12,129800.0,34.7529,34.8659,34.6751,34.7105,129800.0
2007-09-06 11:00:00,49.12,49.13,48.41,48.54,277800.0,34.7105,34.7175,34.2088,34.3006,277800.0
2007-09-06 11:30:00,48.56,48.82,48.49,48.8,163500.0,34.3148,34.4985,34.2653,34.4844,163500.0
2007-09-06 12:00:00,48.8,49.2,48.78,49.15,111100.0,34.4844,34.767,34.4702,34.7317,111100.0
2007-09-06 12:30:00,49.16,49.24,48.99,49.06,74400.0,34.7387,34.7953,34.6186,34.6681,74400.0
2007-09-06 13:00:00,49.06,49.08,48.94,49.06,75900.0,34.6681,34.6822,34.5833,34.6681,75900.0
2007-09-06 13:30:00,49.06,49.16,49.02,49.16,73000.0,34.6681,34.7387,34.6398,34.7387,73000.0
2007-09-06 14:00:00,49.16,49.35,49.02,49.14,81700.0,34.7387,34.873,34.6398,34.7246,81700.0
2007-09-06 14:30:00,49.14,49.19,48.96,49.05,90600.0,34.7246,34.7599,34.5974,34.661,90600.0
2007-09-06 15:00:00,49.06,49.14,49.01,49.11,101100.0,34.6681,34.7246,34.6327,34.7034,101100.0
2007-09-06 15:30:00,49.1,49.34,49.09,49.25,154300.0,34.6963,34.8659,34.6893,34.8023,154300.0
2007-09-07 09:30:00,48.74,49.41,48.74,49.09,120700.0,34.442,34.9154,34.442,34.6893,120700.0
2007-09-07 10:00:00,49.06,49.19,48.81,48.94,107300.0,34.6681,34.7599,34.4914,34.5833,107300.0
2007-09-07 10:30:00,48.92,49.01,48.75,48.95,58700.0,34.5692,34.6327,34.449,34.5903,58700.0
2007-09-07 11:00:00,48.95,49.0,48.88,48.93,38300.0,34.5903,34.6257,34.5409,34.5762,38300.0
2007-09-07 11:30:00,48.92,49.09,48.88,49.01,109200.0,34.5692,34.6893,34.5409,34.6327,109200.0
2007-09-07 12:00:00,49.01,49.01,48.84,48.95,41100.0,34.6327,34.6327,34.5126,34.5903,41100.0
2007-09-07 12:30:00,49.0,49.09,48.9,49.05,138500.0,34.6257,34.6893,34.555,34.661,138500.0
2007-09-07 13:00:00,49.04,49.44,49.03,49.41,56900.0,34.6539,34.9366,34.6469,34.9154,56900.0
2007-09-07 13:30:00,49.41,49.43,49.04,49.09,158900.0,34.9154,34.9295,34.6539,34.6893,158900.0
2007-09-07 14:00:00,49.09,49.17,49.01,49.1,48600.0,34.6893,34.7458,34.6327,34.6963,48600.0
2007-09-07 14:30:00,49.1,49.14,49.02,49.05,53100.0,34.6963,34.7246,34.6398,34.661,53100.0
2007-09-07 15:00:00,49.02,49.2,49.01,49.08,110300.0,34.6398,34.767,34.6327,34.6822,110300.0
2007-09-07 15:30:00,49.08,49.25,49.02,49.11,101800.0,34.6822,34.8023,34.6398,34.7034,101800.0
2007-09-10 09:30:00,49.2,49.38,48.85,48.98,116300.0,34.767,34.8942,34.5197,34.6115,116300.0
2007-09-10 10:00:00,48.97,49.01,48.67,48.67,29800.0,34.6045,34.6327,34.3925,34.3925,29800.0
2007-09-10 10:30:00,48.64,48.8,48.45,48.71,48300.0,34.3713,34.4844,34.237,34.4208,48300.0
2007-09-10 11:00:00,48.74,48.77,48.59,48.63,25600.0,34.442,34.4632,34.336,34.3642,25600.0
2007-09-10 11:30:00,48.62,48.81,48.56,48.7,46100.0,34.3572,34.4914,34.3148,34.4137,46100.0
2007-09-10 12:00:00,48.7,48.87,48.64,48.81,33100.0,34.4137,34.5338,34.3713,34.4914,33100.0
2007-09-10 12:30:00,48.81,48.9,48.79,48.86,51800.0,34.4914,34.555,34.4773,34.5268,51800.0
2007-09-10 13:00:00,48.87,48.99,48.82,48.94,47800.0,34.5338,34.6186,34.4985,34.5833,47800.0
2007-09-10 13:30:00,48.96,49.05,48.92,48.97,62000.0,34.5974,34.661,34.5692,34.6045,62000.0
2007-09-10 14:00:00,48.92,48.93,48.66,48.91,72700.0,34.5692,34.5762,34.3854,34.5621,72700.0
2007-09-10 14:30:00,48.91,49.06,48.81,48.95,67700.0,34.5621,34.6681,34.4914,34.5903,67700.0
2007-09-10 15:00:00,48.95,49.3,48.92,49.11,80700.0,34.5903,34.8377,34.5692,34.7034,80700.0
2007-09-10 15:30:00,49.12,49.16,48.59,48.62,86000.0,34.7105,34.7387,34.336,34.3572,86000.0
2007-09-11 09:30:00,48.93,49.12,48.58,49.09,68600.0,34.5762,34.7105,34.3289,34.6893,68600.0
2007-09-11 10:00:00,49.09,49.24,49.0,49.24,127300.0,34.6893,34.7953,34.6257,34.7953,127300.0
2007-09-11 10:30:00,49.23,49.34,49.08,49.13,81200.0,34.7882,34.8659,34.6822,34.7175,81200.0
2007-09-11 11:00:00,49.13,49.18,49.0,49.15,64400.0,34.7175,34.7529,34.6257,34.7317,64400.0
2007-09-11 11:30:00,49.15,49.15,49.02,49.06,32600.0,34.7317,34.7317,34.6398,34.6681,32600.0
2007-09-11 12:00:00,49.05,49.1,48.98,49.04,46600.0,34.661,34.6963,34.6115,34.6539,46600.0
2007-09-11 12:30:00,49.04,49.16,48.98,49.04,48400.0,34.6539,34.7387,34.6115,34.6539,48400.0
2007-09-11 13:00:00,49.04,49.19,49.04,49.19,57900.0,34.6539,34.7599,34.6539,34.7599,57900.0
2007-09-11 13:30:00,49.2,49.29,49.16,49.26,46900.0,34.767,34.8306,34.7387,34.8094,46900.0
2007-09-11 14:00:00,49.25,49.35,49.2,49.35,52200.0,34.8023,34.873,34.767,34.873,52200.0
2007-09-11 14:30:00,49.35,49.39,49.22,49.27,47600.0,34.873,34.9013,34.7811,34.8165,47600.0
2007-09-11 15:00:00,49.26,49.33,49.2,49.28,62100.0,34.8094,34.8589,34.767,34.8235,62100.0
2007-09-11 15:30:00,49.28,49.45,49.15,49.32,221900.0,34.8235,34.9437,34.7317,34.8518,221900.0
2007-09-12 09:30:00,49.03,49.16,48.76,48.89,65000.0,34.6469,34.7387,34.4561,34.548,65000.0
2007-09-12 10:00:00,48.93,48.93,48.78,48.87,84200.0,34.5762,34.5762,34.4702,34.5338,84200.0
2007-09-12 10:30:00,48.85,48.91,48.68,48.8,76300.0,34.5197,34.5621,34.3996,34.4844,76300.0
2007-09-12 11:00:00,48.83,49.14,48.78,49.01,80200.0,34.5056,34.7246,34.4702,34.6327,80200.0
2007-09-12 11:30:00,49.0,49.03,48.87,48.94,33000.0,34.6257,34.6469,34.5338,34.5833,33000.0
2007-09-12 12:00:00,48.92,48.99,48.72,48.76,70900.0,34.5692,34.6186,34.4278,34.4561,70900.0
2007-09-12 12:30:00,48.77,48.93,48.72,48.86,61400.0,34.4632,34.5762,34.4278,34.5268,61400.0
2007-09-12 13:00:00,48.87,48.87,48.75,48.79,52800.0,34.5338,34.5338,34.449,34.4773,52800.0
2007-09-12 13:30:00,48.81,49.14,48.79,49.03,215700.0,34.4914,34.7246,34.4773,34.6469,215700.0
2007-09-12 14:00:00,49.04,49.49,49.04,49.41,133800.0,34.6539,34.9719,34.6539,34.9154,133800.0
2007-09-12 14:30:00,49.43,49.52,49.36,49.44,76100.0,34.9295,34.9931,34.8801,34.9366,76100.0
2007-09-12 15:00:00,49.45,49.45,49.17,49.21,45500.0,34.9437,34.9437,34.7458,34.7741,45500.0
2007-09-12 15:30:00,49.17,49.32,49.12,49.26,113200.0,34.7458,34.8518,34.7105,34.8094,113200.0
2007-09-13 09:30:00,49.48,49.65,49.07,49.13,52500.0,34.9649,35.085,34.6751,34.7175,52500.0
2007-09-13 10:00:00,49.12,49.3,48.93,49.19,72000.0,34.7105,34.8377,34.5762,34.7599,72000.0
2007-09-13 10:30:00,49.18,49.3,49.14,49.16,97700.0,34.7529,34.8377,34.7246,34.7387,97700.0
2007-09-13 11:00:00,49.13,49.18,49.07,49.1,79800.0,34.7175,34.7529,34.6751,34.6963,79800.0
2007-09-13 11:30:00,49.1,49.42,49.06,49.4,124800.0,34.6963,34.9225,34.6681,34.9083,124800.0
2007-09-13 12:00:00,49.4,49.42,49.25,49.33,46900.0,34.9083,34.9225,34.8023,34.8589,46900.0
2007-09-13 12:30:00,49.34,49.34,49.15,49.16,35400.0,34.8659,34.8659,34.7317,34.7387,35400.0
2007-09-13 13:00:00,49.17,49.37,49.17,49.26,58000.0,34.7458,34.8871,34.7458,34.8094,58000.0
2007-09-13 13:30:00,49.26,49.33,49.24,49.25,63800.0,34.8094,34.8589,34.7953,34.8023,63800.0
2007-09-13 14:00:00,49.25,49.36,49.25,49.27,58900.0,34.8023,34.8801,34.8023,34.8165,58900.0
2007-09-13 14:30:00,49.27,49.44,49.27,49.4,67200.0,34.8165,34.9366,34.8165,34.9083,67200.0
2007-09-13 15:00:00,49.41,49.59,49.36,49.45,78200.0,34.9154,35.0426,34.8801,34.9437,78200.0
2007-09-13 15:30:00,49.45,49.46,49.24,49.44,128700.0,34.9437,34.9507,34.7953,34.9366,128700.0
2007-09-14 09:30:00,49.37,49.49,49.16,49.31,53500.0,34.8871,34.9719,34.7387,34.8447,53500.0
2007-09-14 10:00:00,49.31,49.46,49.31,49.35,59200.0,34.8447,34.9507,34.8447,34.873,59200.0
2007-09-14 10:30:00,49.35,49.38,49.32,49.37,41900.0,34.873,34.8942,34.8518,34.8871,41900.0
2007-09-14 11:00:00,49.36,49.59,49.35,49.48,82300.0,34.8801,35.0426,34.873,34.9649,82300.0
2007-09-14 11:30:00,49.49,49.63,49.47,49.56,65100.0,34.9719,35.0709,34.9578,35.0214,65100.0
2007-09-14 12:00:00,49.56,49.6,49.46,49.47,33500.0,35.0214,35.0497,34.9507,34.9578,33500.0
2007-09-14 12:30:00,49.47,49.5,49.42,49.46,35100.0,34.9578,34.979,34.9225,34.9507,35100.0
2007-09-14 13:00:00,49.46,49.66,49.45,49.65,22400.0,34.9507,35.0921,34.9437,35.085,22400.0
2007-09-14 13:30:00,49.63,49.66,49.35,49.58,44000.0,35.0709,35.0921,34.873,35.0355,44000.0
2007-09-14 14:00:00,49.58,49.62,49.35,49.53,56400.0,35.0355,35.0638,34.873,35.0002,56400.0
2007-09-14 14:30:00,49.52,49.61,49.48,49.57,61900.0,34.9931,35.0567,34.9649,35.0285,61900.0
2007-09-14 15:00:00,49.59,49.67,49.52,49.52,25200.0,35.0426,35.0991,34.9931,34.9931,25200.0
2007-09-14 15:30:00,49.53,49.6,49.44,49.48,68300.0,35.0002,35.0497,34.9366,34.9649,68300.0
2007-09-17 09:30:00,49.46,49.46,49.0,49.19,39100.0,34.9507,34.9507,34.6257,34.7599,39100.0
2007-09-17 10:00:00,49.2,49.23,48.93,49.03,28900.0,34.767,34.7882,34.5762,34.6469,28900.0
2007-09-17 10:30:00,49.05,49.08,48.89,48.91,22100.0,34.661,34.6822,34.548,34.5621,22100.0
2007-09-17 11:00:00,48.93,48.97,48.86,48.91,29700.0,34.5762,34.6045,34.5268,34.5621,29700.0
2007-09-17 11:30:00,48.91,49.04,48.87,48.96,28100.0,34.5621,34.6539,34.5338,34.5974,28100.0
2007-09-17 12:00:00,48.96,49.02,48.89,49.0,36800.0,34.5974,34.6398,34.548,34.6257,36800.0
2007-09-17 12:30:00,48.99,49.11,48.97,49.1,83300.0,34.6186,34.7034,34.6045,34.6963,83300.0
2007-09-17 13:00:00,49.1,49.11,49.02,49.02,58200.0,34.6963,34.7034,34.6398,34.6398,58200.0
2007-09-17 13:30:00,48.99,49.15,48.94,49.03,57200.0,34.6186,34.7317,34.5833,34.6469,57200.0
2007-09-17 14:00:00,49.02,49.15,48.99,49.09,30700.0,34.6398,34.7317,34.6186,34.6893,30700.0
2007-09-17 14:30:00,49.1,49.23,49.08,49.21,54600.0,34.6963,34.7882,34.6822,34.7741,54600.0
2007-09-17 15:00:00,49.19,49.3,49.15,49.22,54700.0,34.7599,34.8377,34.7317,34.7811,54700.0
2007-09-17 15:30:00,49.22,49.3,49.14,49.2,87400.0,34.7811,34.8377,34.7246,34.767,87400.0
2007-09-18 09:30:00,49.39,49.7,49.25,49.7,47700.0,34.9013,35.1203,34.8023,35.1203,47700.0
2007-09-18 10:00:00,49.7,49.87,49.68,49.87,59400.0,35.1203,35.2405,35.1062,35.2405,59400.0
2007-09-18 10:30:00,49.86,50.24,49.84,50.19,85500.0,35.2334,35.5019,35.2193,35.4666,85500.0
2007-09-18 11:00:00,50.19,50.79,50.17,50.64,148500.0,35.4666,35.8906,35.4525,35.7846,148500.0
2007-09-18 11:30:00,50.64,50.83,50.53,50.77,90000.0,35.7846,35.9188,35.7069,35.8764,90000.0
2007-09-18 12:00:00,50.76,50.86,50.72,50.81,59400.0,35.8694,35.94,35.8411,35.9047,59400.0
2007-09-18 12:30:00,50.82,50.83,50.75,50.8,58900.0,35.9118,35.9188,35.8623,35.8976,58900.0
2007-09-18 13:00:00,50.8,50.87,50.69,50.69,73200.0,35.8976,35.9471,35.8199,35.8199,73200.0
2007-09-18 13:30:00,50.69,50.7,50.48,50.64,81300.0,35.8199,35.827,35.6715,35.7846,81300.0
2007-09-18 14:00:00,50.66,51.52,50.48,51.34,194000.0,35.7987,36.4064,35.6715,36.2792,194000.0
2007-09-18 14:30:00,51.32,51.68,51.29,51.6,193700.0,36.2651,36.5195,36.2439,36.463,193700.0
2007-09-18 15:00:00,51.62,52.09,51.48,52.01,179600.0,36.4771,36.8092,36.3782,36.7527,179600.0
2007-09-18 15:30:00,52.01,52.29,51.93,52.23,187300.0,36.7527,36.9505,36.6962,36.9082,187300.0
2007-09-19 09:30:00,52.54,52.9,52.19,52.26,112900.0,37.1272,37.3816,36.8799,36.9293,112900.0
2007-09-19 10:00:00,52.28,52.44,51.93,52.34,170400.0,36.9435,37.0565,36.6962,36.9859,170400.0
2007-09-19 10:30:00,52.29,52.36,52.04,52.07,76600.0,36.9505,37.0,36.7739,36.7951,76600.0
2007-09-19 11:00:00,52.08,52.1,51.85,51.87,44200.0,36.8022,36.8163,36.6396,36.6538,44200.0
2007-09-19 11:30:00,51.86,51.99,51.63,51.99,152100.0,36.6467,36.7386,36.4842,36.7386,152100.0
2007-09-19 12:00:00,51.99,52.09,51.74,51.84,75100.0,36.7386,36.8092,36.5619,36.6326,75100.0
2007-09-19 12:30:00,51.84,51.87,51.62,51.71,39800.0,36.6326,36.6538,36.4771,36.5407,39800.0
2007-09-19 13:00:00,51.72,51.76,51.5,51.61,98300.0,36.5478,36.576,36.3923,36.47,98300.0
2007-09-19 13:30:00,51.59,51.76,51.54,51.62,45800.0,36.4559,36.576,36.4206,36.4771,45800.0
2007-09-19 14:00:00,51.63,51.66,51.32,51.63,84200.0,36.4842,36.5054,36.2651,36.4842,84200.0
2007-09-19 14:30:00,51.64,51.91,51.56,51.85,35400.0,36.4912,36.682,36.4347,36.6396,35400.0
2007-09-19 15:00:00,51.85,51.87,51.74,51.78,74700.0,36.6396,36.6538,36.5619,36.5902,74700.0
2007-09-19 15:30:00,51.76,51.85,51.66,51.8,106900.0,36.576,36.6396,36.5054,36.6043,106900.0
2007-09-20 09:30:00,51.62,51.78,51.35,51.44,66200.0,36.4771,36.5902,36.2863,36.3499,66200.0
2007-09-20 10:00:00,51.4,51.78,51.36,51.63,208700.0,36.3216,36.5902,36.2934,36.4842,208700.0
2007-09-20 10:30:00,51.59,51.69,51.55,51.61,38200.0,36.4559,36.5266,36.4276,36.47,38200.0
2007-09-20 11:00:00,51.6,51.86,51.56,51.84,106200.0,36.463,36.6467,36.4347,36.6326,106200.0
2007-09-20 11:30:00,51.84,51.93,51.78,51.9,81200.0,36.6326,36.6962,36.5902,36.675,81200.0
2007-09-20 12:00:00,51.94,52.08,51.87,51.91,34700.0,36.7032,36.8022,36.6538,36.682,34700.0
2007-09-20 12:30:00,51.92,52.2,51.86,52.18,53000.0,36.6891,36.887,36.6467,36.8728,53000.0
2007-09-20 13:00:00,52.17,52.2,51.88,51.99,76000.0,36.8658,36.887,36.6608,36.7386,76000.0
2007-09-20 13:30:00,51.99,52.16,51.97,52.03,61200.0,36.7386,36.8587,36.7244,36.7668,61200.0
2007-09-20 14:00:00,52.03,52.03,51.82,51.87,43100.0,36.7668,36.7668,36.6184,36.6538,43100.0
2007-09-20 14:30:00,51.88,52.0,51.71,51.8,102900.0,36.6608,36.7456,36.5407,36.6043,102900.0
2007-09-20 15:00:00,51.81,51.81,51.52,51.74,133200.0,36.6114,36.6114,36.4064,36.5619,133200.0
2007-09-20 15:30:00,51.68,51.89,51.63,51.71,72400.0,36.5195,36.6679,36.4842,36.5407,72400.0
2007-09-21 09:30:00,52.32,52.38,51.8,51.8,290800.0,36.9717,37.0141,36.6043,36.6043,290800.0
2007-09-21 10:00:00,51.8,51.95,51.61,51.65,75500.0,36.6043,36.7103,36.47,36.4983,75500.0
2007-09-21 10:30:00,51.68,51.79,51.61,51.78,44700.0,36.5195,36.5972,36.47,36.5902,44700.0
2007-09-21 11:00:00,51.78,51.97,51.75,51.78,44300.0,36.5902,36.7244,36.569,36.5902,44300.0
2007-09-21 11:30:00,51.78,51.88,51.66,51.86,88700.0,36.5902,36.6608,36.5054,36.6467,88700.0
2007-09-21 12:00:00,51.88,51.88,51.65,51.66,28400.0,36.6608,36.6608,36.4983,36.5054,28400.0
2007-09-21 12:30:00,51.68,51.84,51.68,51.8,37900.0,36.5195,36.6326,36.5195,36.6043,37900.0
2007-09-21 13:00:00,51.8,51.84,51.65,51.72,33300.0,36.6043,36.6326,36.4983,36.5478,33300.0
2007-09-21 13:30:00,51.74,51.74,51.6,51.6,37800.0,36.5619,36.5619,36.463,36.463,37800.0
2007-09-21 14:00:00,51.62,51.68,51.55,51.61,41800.0,36.4771,36.5195,36.4276,36.47,41800.0
2007-09-21 14:30:00,51.63,51.66,51.52,51.57,76100.0,36.4842,36.5054,36.4064,36.4418,76100.0
2007-09-21 15:00:00,51.57,51.74,51.54,51.59,85700.0,36.4418,36.5619,36.4206,36.4559,85700.0
2007-09-21 15:30:00,51.59,52.1,51.58,52.0,170400.0,36.4559,36.8163,36.4488,36.7456,170400.0
2007-09-24 09:30:00,52.2,52.2,51.56,51.77,147700.0,36.887,36.887,36.4347,36.5831,147700.0
2007-09-24 10:00:00,51.77,52.22,51.7,52.19,33500.0,36.5831,36.9011,36.5336,36.8799,33500.0
2007-09-24 10:30:00,52.18,52.19,51.91,51.95,27300.0,36.8728,36.8799,36.682,36.7103,27300.0
2007-09-24 11:00:00,51.95,52.1,51.88,52.04,31800.0,36.7103,36.8163,36.6608,36.7739,31800.0
2007-09-24 11:30:00,52.04,52.05,51.85,51.95,25600.0,36.7739,36.781,36.6396,36.7103,25600.0
2007-09-24 12:00:00,51.96,51.98,51.82,51.9,85300.0,36.7174,36.7315,36.6184,36.675,85300.0
2007-09-24 12:30:00,51.89,52.05,51.86,52.0,71500.0,36.6679,36.781,36.6467,36.7456,71500.0
2007-09-24 13:00:00,52.01,52.06,51.97,51.99,29500.0,36.7527,36.788,36.7244,36.7386,29500.0
2007-09-24 13:30:00,51.99,52.1,51.92,52.0,49200.0,36.7386,36.8163,36.6891,36.7456,49200.0
2007-09-24 14:00:00,52.0,52.08,51.86,51.9,34200.0,36.7456,36.8022,36.6467,36.675,34200.0
2007-09-24 14:30:00,51.9,52.0,51.82,51.89,50800.0,36.675,36.7456,36.6184,36.6679,50800.0
2007-09-24 15:00:00,51.89,51.9,51.6,51.76,147000.0,36.6679,36.675,36.463,36.576,147000.0
2007-09-24 15:30:00,51.76,51.76,51.53,51.59,75000.0,36.576,36.576,36.4135,36.4559,75000.0
2007-09-25 09:30:00,51.53,51.84,51.33,51.57,71000.0,36.4135,36.6326,36.2722,36.4418,71000.0
2007-09-25 10:00:00,51.57,51.73,51.41,51.59,72000.0,36.4418,36.5548,36.3287,36.4559,72000.0
2007-09-25 10:30:00,51.58,51.64,51.49,51.49,49000.0,36.4488,36.4912,36.3852,36.3852,49000.0
2007-09-25 11:00:00,51.5,51.67,51.5,51.62,87400.0,36.3923,36.5124,36.3923,36.4771,87400.0
2007-09-25 11:30:00,51.63,51.66,51.58,51.62,83700.0,36.4842,36.5054,36.4488,36.4771,83700.0
2007-09-25 12:00:00,51.64,51.64,51.46,51.53,72200.0,36.4912,36.4912,36.364,36.4135,72200.0
2007-09-25 12:30:00,51.54,51.64,51.49,51.54,47300.0,36.4206,36.4912,36.3852,36.4206,47300.0
2007-09-25 13:00:00,51.54,51.6,51.43,51.56,70300.0,36.4206,36.463,36.3428,36.4347,70300.0
2007-09-25 13:30:00,51.55,51.57,51.47,51.5,109100.0,36.4276,36.4418,36.3711,36.3923,109100.0
2007-09-25 14:00:00,51.49,51.56,51.45,51.48,294200.0,36.3852,36.4347,36.357,36.3782,294200.0
2007-09-25 14:30:00,51.5,51.57,51.39,51.56,49700.0,36.3923,36.4418,36.3146,36.4347,49700.0
2007-09-25 15:00:00,51.56,51.58,51.47,51.53,42300.0,36.4347,36.4488,36.3711,36.4135,42300.0
2007-09-25 15:30:00,51.54,51.59,51.51,51.52,99700.0,36.4206,36.4559,36.3994,36.4064,99700.0
2007-09-26 09:30:00,51.5,51.75,51.41,51.66,33200.0,36.3923,36.569,36.3287,36.5054,33200.0
2007-09-26 10:00:00,51.6,51.76,51.48,51.48,25100.0,36.463,36.576,36.3782,36.3782,25100.0
2007-09-26 10:30:00,51.49,51.76,51.45,51.76,44800.0,36.3852,36.576,36.357,36.576,44800.0
2007-09-26 11:00:00,51.76,51.95,51.74,51.88,38000.0,36.576,36.7103,36.5619,36.6608,38000.0
2007-09-26 11:30:00,51.87,51.97,51.86,51.9,20500.0,36.6538,36.7244,36.6467,36.675,20500.0
2007-09-26 12:00:00,51.94,51.94,51.79,51.85,14500.0,36.7032,36.7032,36.5972,36.6396,14500.0
2007-09-26 12:30:00,51.89,51.93,51.67,51.67,47300.0,36.6679,36.6962,36.5124,36.5124,47300.0
2007-09-26 13:00:00,51.69,51.93,51.69,51.89,32400.0,36.5266,36.6962,36.5266,36.6679,32400.0
2007-09-26 13:30:00,51.92,51.94,51.71,51.75,78000.0,36.6891,36.7032,36.5407,36.569,78000.0
2007-09-26 14:00:00,51.76,52.0,51.76,51.97,52800.0,36.576,36.7456,36.576,36.7244,52800.0
2007-09-26 14:30:00,51.99,52.15,51.98,52.13,63000.0,36.7386,36.8516,36.7315,36.8375,63000.0
2007-09-26 15:00:00,52.1,52.44,52.06,52.19,66200.0,36.8163,37.0565,36.788,36.8799,66200.0
2007-09-26 15:30:00,52.22,52.31,52.12,52.27,107800.0,36.9011,36.9647,36.8304,36.9364,107800.0
2007-09-27 09:30:00,52.58,52.91,52.56,52.91,91500.0,37.1555,37.3887,37.1413,37.3887,91500.0
2007-09-27 10:00:00,52.92,53.12,52.9,53.0,153200.0,37.3957,37.5371,37.3816,37.4523,153200.0
2007-09-27 10:30:00,53.02,53.1,52.89,53.04,45600.0,37.4664,37.5229,37.3745,37.4805,45600.0
2007-09-27 11:00:00,53.04,53.06,52.94,53.01,30500.0,37.4805,37.4947,37.4099,37.4593,30500.0
2007-09-27 11:30:00,53.01,53.08,52.98,53.02,33000.0,37.4593,37.5088,37.4381,37.4664,33000.0
2007-09-27 12:00:00,53.03,53.09,52.95,53.03,45200.0,37.4735,37.5159,37.4169,37.4735,45200.0
2007-09-27 12:30:00,53.02,53.06,52.97,53.01,84700.0,37.4664,37.4947,37.4311,37.4593,84700.0
2007-09-27 13:00:00,53.01,53.08,52.97,53.06,29900.0,37.4593,37.5088,37.4311,37.4947,29900.0
2007-09-27 13:30:00,53.09,53.13,53.0,53.08,21700.0,37.5159,37.5441,37.4523,37.5088,21700.0
2007-09-27 14:00:00,53.06,53.14,53.03,53.05,45200.0,37.4947,37.5512,37.4735,37.4876,45200.0
2007-09-27 14:30:00,53.04,53.1,52.99,53.08,67300.0,37.4805,37.5229,37.4452,37.5088,67300.0
2007-09-27 15:00:00,53.08,53.16,53.06,53.16,101400.0,37.5088,37.5653,37.4947,37.5653,101400.0
2007-09-27 15:30:00,53.17,53.25,53.05,53.21,165600.0,37.5724,37.6289,37.4876,37.6007,165600.0
2007-09-28 09:30:00,53.25,53.67,53.25,53.45,61700.0,37.6289,37.9257,37.6289,37.7703,61700.0
2007-09-28 10:00:00,53.41,53.45,53.31,53.35,34100.0,37.742,37.7703,37.6713,37.6996,34100.0
2007-09-28 10:30:00,53.35,53.44,53.25,53.44,65200.0,37.6996,37.7632,37.6289,37.7632,65200.0
2007-09-28 11:00:00,53.43,53.65,53.42,53.51,37700.0,37.7561,37.9116,37.7491,37.8127,37700.0
2007-09-28 11:30:00,53.5,53.52,53.35,53.38,39200.0,37.8056,37.8197,37.6996,37.7208,39200.0
2007-09-28 12:00:00,53.4,53.48,53.34,53.4,86800.0,37.7349,37.7915,37.6925,37.7349,86800.0
2007-09-28 12:30:00,53.39,53.43,53.32,53.35,33400.0,37.7279,37.7561,37.6784,37.6996,33400.0
2007-09-28 13:00:00,53.35,53.51,53.3,53.51,35600.0,37.6996,37.8127,37.6643,37.8127,35600.0
2007-09-28 13:30:00,53.49,53.51,53.36,53.4,40300.0,37.7985,37.8127,37.7067,37.7349,40300.0
2007-09-28 14:00:00,53.4,53.51,53.34,53.35,25900.0,37.7349,37.8127,37.6925,37.6996,25900.0
2007-09-28 14:30:00,53.35,53.36,53.24,53.31,40000.0,37.6996,37.7067,37.6219,37.6713,40000.0
2007-09-28 15:00:00,53.3,53.37,53.24,53.32,72100.0,37.6643,37.7137,37.6219,37.6784,72100.0
2007-09-28 15:30:00,53.33,53.66,53.3,53.43,103300.0,37.6855,37.9187,37.6643,37.7561,103300.0
2007-10-01 09:30:00,53.49,54.0,53.43,53.94,75100.0,37.7985,38.1589,37.7561,38.1165,75100.0
2007-10-01 10:00:00,53.91,54.04,53.87,53.89,146500.0,38.0953,38.1872,38.0671,38.0812,146500.0
2007-10-01 10:30:00,53.89,53.99,53.74,53.97,77000.0,38.0812,38.1518,37.9752,38.1377,77000.0
2007-10-01 11:00:00,53.98,54.16,53.97,54.09,78000.0,38.1448,38.272,38.1377,38.2225,78000.0
2007-10-01 11:30:00,54.1,54.47,54.1,54.45,78800.0,38.2296,38.491,38.2296,38.4769,78800.0
2007-10-01 12:00:00,54.44,54.56,54.38,54.55,48900.0,38.4698,38.5546,38.4274,38.5476,48900.0
2007-10-01 12:30:00,54.55,54.69,54.54,54.64,64700.0,38.5476,38.6465,38.5405,38.6112,64700.0
2007-10-01 13:00:00,54.65,54.83,54.64,54.83,64300.0,38.6182,38.7454,38.6112,38.7454,64300.0
2007-10-01 13:30:00,54.82,55.01,54.81,54.94,64200.0,38.7384,38.8726,38.7313,38.8232,64200.0
2007-10-01 14:00:00,54.94,55.08,54.8,54.8,56700.0,38.8232,38.9221,38.7242,38.7242,56700.0
2007-10-01 14:30:00,54.81,54.82,54.52,54.57,49100.0,38.7313,38.7384,38.5264,38.5617,49100.0
2007-10-01 15:00:00,54.57,54.85,54.45,54.85,102000.0,38.5617,38.7596,38.4769,38.7596,102000.0
2007-10-01 15:30:00,54.83,54.86,54.42,54.72,155800.0,38.7454,38.7666,38.4557,38.6677,155800.0
2007-10-02 09:30:00,54.5,54.68,53.94,54.37,112100.0,38.5122,38.6394,38.1165,38.4204,112100.0
2007-10-02 10:00:00,54.36,54.57,54.32,54.44,62300.0,38.4133,38.5617,38.385,38.4698,62300.0
2007-10-02 10:30:00,54.42,54.58,54.12,54.56,60400.0,38.4557,38.5688,38.2437,38.5546,60400.0
2007-10-02 11:00:00,54.56,54.6,54.44,54.59,31400.0,38.5546,38.5829,38.4698,38.5758,31400.0
2007-10-02 11:30:00,54.6,54.79,54.6,54.75,40900.0,38.5829,38.7172,38.5829,38.6889,40900.0
2007-10-02 12:00:00,54.76,54.79,54.69,54.7,26900.0,38.696,38.7172,38.6465,38.6536,26900.0
2007-10-02 12:30:00,54.7,54.81,54.7,54.75,45800.0,38.6536,38.7313,38.6536,38.6889,45800.0
2007-10-02 13:00:00,54.79,54.79,54.64,54.65,25100.0,38.7172,38.7172,38.6112,38.6182,25100.0
2007-10-02 13:30:00,54.68,54.88,54.67,54.81,39300.0,38.6394,38.7808,38.6324,38.7313,39300.0
2007-10-02 14:00:00,54.83,55.06,54.74,54.99,41000.0,38.7454,38.908,38.6818,38.8585,41000.0
2007-10-02 14:30:00,54.99,55.11,54.93,55.08,57800.0,38.8585,38.9433,38.8161,38.9221,57800.0
2007-10-02 15:00:00,55.08,55.25,55.02,55.25,83200.0,38.9221,39.0422,38.8797,39.0422,83200.0
2007-10-02 15:30:00,55.24,55.41,55.08,55.21,123500.0,39.0352,39.1553,38.9221,39.014,123500.0
2007-10-03 09:30:00,55.05,55.1,54.65,55.0,52700.0,38.9009,38.9362,38.6182,38.8656,52700.0
2007-10-03 10:00:00,55.02,55.39,55.0,55.07,42100.0,38.8797,39.1412,38.8656,38.915,42100.0
2007-10-03 10:30:00,55.07,55.26,55.0,55.21,46900.0,38.915,39.0493,38.8656,39.014,46900.0
2007-10-03 11:00:00,55.22,55.3,55.11,55.15,46200.0,39.021,39.0776,38.9433,38.9716,46200.0
2007-10-03 11:30:00,55.13,55.3,55.07,55.24,37300.0,38.9574,39.0776,38.915,39.0352,37300.0
2007-10-03 12:00:00,55.24,55.28,55.11,55.13,29200.0,39.0352,39.0634,38.9433,38.9574,29200.0
2007-10-03 12:30:00,55.13,55.16,55.05,55.09,16200.0,38.9574,38.9786,38.9009,38.9292,16200.0
2007-10-03 13:00:00,55.09,55.1,54.98,55.03,34500.0,38.9292,38.9362,38.8514,38.8868,34500.0
2007-10-03 13:30:00,55.03,55.23,55.0,55.12,36100.0,38.8868,39.0281,38.8656,38.9504,36100.0
2007-10-03 14:00:00,55.13,55.14,55.04,55.1,31900.0,38.9574,38.9645,38.8938,38.9362,31900.0
2007-10-03 14:30:00,55.1,55.17,55.06,55.16,59000.0,38.9362,38.9857,38.908,38.9786,59000.0
2007-10-03 15:00:00,55.16,55.2,55.0,55.0,157700.0,38.9786,39.0069,38.8656,38.8656,157700.0
2007-10-03 15:30:00,55.0,55.02,54.72,54.82,146300.0,38.8656,38.8797,38.6677,38.7384,146300.0
2007-10-04 09:30:00,54.81,54.94,54.53,54.7,63600.0,38.7313,38.8232,38.5334,38.6536,63600.0
2007-10-04 10:00:00,54.7,54.81,54.58,54.73,36800.0,38.6536,38.7313,38.5688,38.6748,36800.0
2007-10-04 10:30:00,54.74,54.92,54.68,54.92,46900.0,38.6818,38.809,38.6394,38.809,46900.0
2007-10-04 11:00:00,54.9,54.95,54.75,54.81,58900.0,38.7949,38.8302,38.6889,38.7313,58900.0
2007-10-04 11:30:00,54.81,54.87,54.75,54.83,29700.0,38.7313,38.7737,38.6889,38.7454,29700.0
2007-10-04 12:00:00,54.82,54.83,54.76,54.77,18400.0,38.7384,38.7454,38.696,38.703,18400.0
2007-10-04 12:30:00,54.77,54.78,54.65,54.65,44000.0,38.703,38.7101,38.6182,38.6182,44000.0
2007-10-04 13:00:00,54.66,54.7,54.6,54.66,49500.0,38.6253,38.6536,38.5829,38.6253,49500.0
2007-10-04 13:30:00,54.68,54.73,54.15,54.57,53500.0,38.6394,38.6748,38.2649,38.5617,53500.0
2007-10-04 14:00:00,54.59,54.75,54.57,54.65,27300.0,38.5758,38.6889,38.5617,38.6182,27300.0
2007-10-04 14:30:00,54.66,54.67,54.53,54.59,56800.0,38.6253,38.6324,38.5334,38.5758,56800.0
2007-10-04 15:00:00,54.6,54.62,54.51,54.6,44800.0,38.5829,38.597,38.5193,38.5829,44800.0
2007-10-04 15:30:00,54.6,54.83,54.6,54.74,80700.0,38.5829,38.7454,38.5829,38.6818,80700.0
2007-10-05 09:30:00,55.36,56.6,55.29,56.41,357000.0,39.12,39.9962,39.0705,39.8619,357000.0
2007-10-05 10:00:00,56.38,56.6,56.22,56.22,160100.0,39.8407,39.9962,39.7277,39.7277,160100.0
2007-10-05 10:30:00,56.24,56.3,55.99,56.08,161300.0,39.7418,39.7842,39.5651,39.6287,161300.0
2007-10-05 11:00:00,56.09,56.28,55.99,56.2,71300.0,39.6358,39.7701,39.5651,39.7135,71300.0
2007-10-05 11:30:00,56.2,56.21,56.04,56.21,98300.0,39.7135,39.7206,39.6005,39.7206,98300.0
2007-10-05 12:00:00,56.18,56.39,56.15,56.37,76900.0,39.6994,39.8478,39.6782,39.8337,76900.0
2007-10-05 12:30:00,56.36,56.36,56.17,56.33,102300.0,39.8266,39.8266,39.6923,39.8054,102300.0
2007-10-05 13:00:00,56.32,56.35,56.22,56.3,51000.0,39.7983,39.8195,39.7277,39.7842,51000.0
2007-10-05 13:30:00,56.31,56.46,56.19,56.2,97100.0,39.7913,39.8973,39.7065,39.7135,97100.0
2007-10-05 14:00:00,56.22,56.4,56.17,56.35,94400.0,39.7277,39.8549,39.6923,39.8195,94400.0
2007-10-05 14:30:00,56.35,56.42,56.28,56.35,62500.0,39.8195,39.869,39.7701,39.8195,62500.0
2007-10-05 15:00:00,56.34,56.41,56.32,56.34,60000.0,39.8125,39.8619,39.7983,39.8125,60000.0
2007-10-05 15:30:00,56.33,56.55,56.33,56.41,145100.0,39.8054,39.9609,39.8054,39.8619,145100.0
2007-10-08 09:30:00,56.49,56.49,55.79,55.79,30500.0,39.9185,39.9185,39.4238,39.4238,30500.0
2007-10-08 10:00:00,55.8,55.94,55.63,55.65,44400.0,39.4309,39.5298,39.3107,39.3249,44400.0
2007-10-08 10:30:00,55.65,55.69,55.5,55.5,34300.0,39.3249,39.3531,39.2189,39.2189,34300.0
2007-10-08 11:00:00,55.5,55.69,55.44,55.47,40400.0,39.2189,39.3531,39.1765,39.1977,40400.0
2007-10-08 11:30:00,55.46,55.62,55.4,55.6,28500.0,39.1906,39.3037,39.1482,39.2895,28500.0
2007-10-08 12:00:00,55.61,55.61,55.52,55.54,34600.0,39.2966,39.2966,39.233,39.2472,34600.0
2007-10-08 12:30:00,55.54,55.59,55.51,55.57,14600.0,39.2472,39.2825,39.226,39.2683,14600.0
2007-10-08 13:00:00,55.57,55.6,55.5,55.58,16300.0,39.2683,39.2895,39.2189,39.2754,16300.0
2007-10-08 13:30:00,55.59,55.62,55.53,55.56,30300.0,39.2825,39.3037,39.2401,39.2613,30300.0
2007-10-08 14:00:00,55.55,55.62,55.5,55.61,31200.0,39.2542,39.3037,39.2189,39.2966,31200.0
2007-10-08 14:30:00,55.6,55.61,55.5,55.52,29700.0,39.2895,39.2966,39.2189,39.233,29700.0
2007-10-08 15:00:00,55.53,55.57,55.5,55.54,30400.0,39.2401,39.2683,39.2189,39.2472,30400.0
2007-10-08 15:30:00,55.54,55.76,55.5,55.59,107000.0,39.2472,39.4026,39.2189,39.2825,107000.0
2007-10-09 09:30:00,55.72,55.99,55.47,55.72,35100.0,39.3743,39.5651,39.1977,39.3743,35100.0
2007-10-09 10:00:00,55.72,55.77,55.39,55.42,13900.0,39.3743,39.4097,39.1412,39.1624,13900.0
2007-10-09 10:30:00,55.39,55.45,55.25,55.32,53700.0,39.1412,39.1836,39.0422,39.0917,53700.0
2007-10-09 11:00:00,55.32,55.57,55.32,55.55,16400.0,39.0917,39.2683,39.0917,39.2542,16400.0
2007-10-09 11:30:00,55.53,55.59,55.3,55.33,37100.0,39.2401,39.2825,39.0776,39.0988,37100.0
2007-10-09 12:00:00,55.38,55.41,55.32,55.32,9200.0,39.1341,39.1553,39.0917,39.0917,9200.0
2007-10-09 12:30:00,55.31,55.33,55.17,55.29,17400.0,39.0846,39.0988,38.9857,39.0705,17400.0
2007-10-09 13:00:00,55.31,55.36,55.22,55.22,11700.0,39.0846,39.12,39.021,39.021,11700.0
2007-10-09 13:30:00,55.23,55.45,55.21,55.43,12700.0,39.0281,39.1836,39.014,39.1694,12700.0
2007-10-09 14:00:00,55.43,55.56,55.3,55.5,16300.0,39.1694,39.2613,39.0776,39.2189,16300.0
2007-10-09 14:30:00,55.55,55.63,55.55,55.6,20500.0,39.2542,39.3107,39.2542,39.2895,20500.0
2007-10-09 15:00:00,55.61,55.77,55.53,55.6,24000.0,39.2966,39.4097,39.2401,39.2895,24000.0
2007-10-09 15:30:00,55.62,55.99,55.61,55.92,75800.0,39.3037,39.5651,39.2966,39.5157,75800.0
2007-10-10 09:30:00,55.9,56.2,55.56,55.62,43200.0,39.5015,39.7135,39.2613,39.3037,43200.0
2007-10-10 10:00:00,55.62,55.76,55.52,55.52,29900.0,39.3037,39.4026,39.233,39.233,29900.0
2007-10-10 10:30:00,55.52,55.64,55.4,55.52,32400.0,39.233,39.3178,39.1482,39.233,32400.0
2007-10-10 11:00:00,55.55,55.6,55.5,55.52,23300.0,39.2542,39.2895,39.2189,39.233,23300.0
2007-10-10 11:30:00,55.53,55.55,55.32,55.35,19500.0,39.2401,39.2542,39.0917,39.1129,19500.0
2007-10-10 12:00:00,55.36,55.45,55.33,55.35,23500.0,39.12,39.1836,39.0988,39.1129,23500.0
2007-10-10 12:30:00,55.35,55.42,55.25,55.28,57000.0,39.1129,39.1624,39.0422,39.0634,57000.0
2007-10-10 13:00:00,55.27,55.27,55.03,55.03,53100.0,39.0564,39.0564,38.8868,38.8868,53100.0
2007-10-10 13:30:00,55.04,55.1,54.95,55.05,64300.0,38.8938,38.9362,38.8302,38.9009,64300.0
2007-10-10 14:00:00,55.05,55.33,54.97,55.32,40600.0,38.9009,39.0988,38.8444,39.0917,40600.0
2007-10-10 14:30:00,55.32,55.38,55.22,55.26,82900.0,39.0917,39.1341,39.021,39.0493,82900.0
2007-10-10 15:00:00,55.24,55.46,55.24,55.36,113800.0,39.0352,39.1906,39.0352,39.12,113800.0
2007-10-10 15:30:00,55.37,55.41,55.2,55.23,127000.0,39.127,39.1553,39.0069,39.0281,127000.0
2007-10-11 09:30:00,55.69,55.93,55.55,55.83,29800.0,39.3531,39.5227,39.2542,39.4521,29800.0
2007-10-11 10:00:00,55.85,55.94,55.75,55.86,62400.0,39.4662,39.5298,39.3955,39.4733,62400.0
2007-10-11 10:30:00,55.86,56.0,55.76,56.0,112200.0,39.4733,39.5722,39.4026,39.5722,112200.0
2007-10-11 11:00:00,56.0,56.05,55.84,55.94,69500.0,39.5722,39.6075,39.4591,39.5298,69500.0
2007-10-11 11:30:00,55.95,55.95,55.53,55.53,59600.0,39.5369,39.5369,39.2401,39.2401,59600.0
2007-10-11 12:00:00,55.55,55.62,55.4,55.42,39200.0,39.2542,39.3037,39.1482,39.1624,39200.0
2007-10-11 12:30:00,55.44,55.58,55.42,55.54,35500.0,39.1765,39.2754,39.1624,39.2472,35500.0
2007-10-11 13:00:00,55.54,55.73,55.25,55.47,162900.0,39.2472,39.3814,39.0422,39.1977,162900.0
2007-10-11 13:30:00,55.5,55.62,55.43,55.48,23100.0,39.2189,39.3037,39.1694,39.2048,23100.0
2007-10-11 14:00:00,55.46,55.47,54.9,54.99,55800.0,39.1906,39.1977,38.7949,38.8585,55800.0
2007-10-11 14:30:00,55.01,55.32,54.79,54.92,87100.0,38.8726,39.0917,38.7172,38.809,87100.0
2007-10-11 15:00:00,54.92,54.96,54.14,54.2,154100.0,38.809,38.8373,38.2578,38.3002,154100.0
2007-10-11 15:30:00,54.22,54.5,54.06,54.38,247600.0,38.3144,38.5122,38.2013,38.4274,247600.0
2007-10-12 09:30:00,54.53,55.7,54.53,55.51,92600.0,38.5334,39.3602,38.5334,39.226,92600.0
2007-10-12 10:00:00,55.51,55.96,55.41,55.96,103400.0,39.226,39.5439,39.1553,39.5439,103400.0
2007-10-12 10:30:00,56.0,56.07,55.78,55.96,74700.0,39.5722,39.6217,39.4167,39.5439,74700.0
2007-10-12 11:00:00,55.98,56.18,55.94,56.09,114100.0,39.5581,39.6994,39.5298,39.6358,114100.0
2007-10-12 11:30:00,56.09,56.6,56.05,56.47,50300.0,39.6358,39.9962,39.6075,39.9043,50300.0
2007-10-12 12:00:00,56.46,56.7,56.37,56.56,62800.0,39.8973,40.0669,39.8337,39.9679,62800.0
2007-10-12 12:30:00,56.55,56.6,56.39,56.43,83400.0,39.9609,39.9962,39.8478,39.8761,83400.0
2007-10-12 13:00:00,56.42,56.51,56.33,56.4,73400.0,39.869,39.9326,39.8054,39.8549,73400.0
2007-10-12 13:30:00,56.41,56.49,56.3,56.33,56300.0,39.8619,39.9185,39.7842,39.8054,56300.0
2007-10-12 14:00:00,56.33,56.44,56.12,56.19,58700.0,39.8054,39.8831,39.657,39.7065,58700.0
2007-10-12 14:30:00,56.21,56.32,56.18,56.23,42100.0,39.7206,39.7983,39.6994,39.7347,42100.0
2007-10-12 15:00:00,56.24,56.3,56.08,56.14,64400.0,39.7418,39.7842,39.6287,39.6711,64400.0
2007-10-12 15:30:00,56.14,56.21,55.87,55.93,169000.0,39.6711,39.7206,39.4803,39.5227,169000.0
2007-10-15 09:30:00,56.7,57.05,56.25,56.31,347600.0,40.0669,40.3142,39.7489,39.7913,347600.0
2007-10-15 10:00:00,56.3,56.5,56.2,56.44,144100.0,39.7842,39.9255,39.7135,39.8831,144100.0
2007-10-15 10:30:00,56.45,56.48,56.13,56.17,54700.0,39.8902,39.9114,39.6641,39.6923,54700.0
2007-10-15 11:00:00,56.18,56.39,56.17,56.38,67600.0,39.6994,39.8478,39.6923,39.8407,67600.0
2007-10-15 11:30:00,56.38,56.42,56.28,56.32,191900.0,39.8407,39.869,39.7701,39.7983,191900.0
2007-10-15 12:00:00,56.32,56.35,56.17,56.2,100800.0,39.7983,39.8195,39.6923,39.7135,100800.0
2007-10-15 12:30:00,56.2,56.25,56.07,56.19,60400.0,39.7135,39.7489,39.6217,39.7065,60400.0
2007-10-15 13:00:00,56.2,56.27,56.14,56.19,35500.0,39.7135,39.763,39.6711,39.7065,35500.0
2007-10-15 13:30:00,56.19,56.25,56.11,56.19,76400.0,39.7065,39.7489,39.6499,39.7065,76400.0
2007-10-15 14:00:00,56.17,56.37,56.14,56.35,87700.0,39.6923,39.8337,39.6711,39.8195,87700.0
2007-10-15 14:30:00,56.35,56.51,56.33,56.44,72300.0,39.8195,39.9326,39.8054,39.8831,72300.0
2007-10-15 15:00:00,56.44,56.53,56.29,56.34,85800.0,39.8831,39.9467,39.7771,39.8125,85800.0
2007-10-15 15:30:00,56.34,56.6,56.2,56.45,156600.0,39.8125,39.9962,39.7135,39.8902,156600.0
2007-10-16 09:30:00,56.47,56.47,56.0,56.36,53200.0,39.9043,39.9043,39.5722,39.8266,53200.0
2007-10-16 10:00:00,56.35,56.36,55.7,56.0,118800.0,39.8195,39.8266,39.3602,39.5722,118800.0
2007-10-16 10:30:00,56.01,56.35,55.98,56.35,160500.0,39.5793,39.8195,39.5581,39.8195,160500.0
2007-10-16 11:00:00,56.38,56.45,56.33,56.43,45100.0,39.8407,39.8902,39.8054,39.8761,45100.0
2007-10-16 11:30:00,56.41,56.64,56.39,56.55,85400.0,39.8619,40.0245,39.8478,39.9609,85400.0
2007-10-16 12:00:00,56.54,56.6,56.29,56.41,44600.0,39.9538,39.9962,39.7771,39.8619,44600.0
2007-10-16 12:30:00,56.39,56.61,56.37,56.58,57400.0,39.8478,40.0033,39.8337,39.9821,57400.0
2007-10-16 13:00:00,56.59,56.71,56.46,56.71,59200.0,39.9891,40.0739,39.8973,40.0739,59200.0
2007-10-16 13:30:00,56.71,56.72,56.45,56.51,90600.0,40.0739,40.081,39.8902,39.9326,90600.0
2007-10-16 14:00:00,56.51,56.58,56.32,56.34,47900.0,39.9326,39.9821,39.7983,39.8125,47900.0
2007-10-16 14:30:00,56.33,56.43,56.23,56.33,45000.0,39.8054,39.8761,39.7347,39.8054,45000.0
2007-10-16 15:00:00,56.33,56.35,56.09,56.14,58000.0,39.8054,39.8195,39.6358,39.6711,58000.0
2007-10-16 15:30:00,56.1,56.37,56.08,56.19,57600.0,39.6429,39.8337,39.6287,39.7065,57600.0
2007-10-17 09:30:00,56.31,56.49,56.2,56.45,48700.0,39.7913,39.9185,39.7135,39.8902,48700.0
2007-10-17 10:00:00,56.43,56.54,56.18,56.29,37600.0,39.8761,39.9538,39.6994,39.7771,37600.0
2007-10-17 10:30:00,56.31,56.57,56.24,56.36,89400.0,39.7913,39.975,39.7418,39.8266,89400.0
2007-10-17 11:00:00,56.35,56.38,56.2,56.26,52300.0,39.8195,39.8407,39.7135,39.7559,52300.0
2007-10-17 11:30:00,56.24,56.42,56.24,56.27,31000.0,39.7418,39.869,39.7418,39.763,31000.0
2007-10-17 12:00:00,56.26,56.28,55.9,55.94,34100.0,39.7559,39.7701,39.5015,39.5298,34100.0
2007-10-17 12:30:00,55.92,56.02,55.76,55.77,24400.0,39.5157,39.5863,39.4026,39.4097,24400.0
2007-10-17 13:00:00,55.76,55.92,55.63,55.88,59900.0,39.4026,39.5157,39.3107,39.4874,59900.0
2007-10-17 13:30:00,55.86,56.05,55.75,55.9,102200.0,39.4733,39.6075,39.3955,39.5015,102200.0
2007-10-17 14:00:00,55.82,56.15,55.72,55.91,90200.0,39.445,39.6782,39.3743,39.5086,90200.0
2007-10-17 14:30:00,55.88,55.95,55.67,55.85,65800.0,39.4874,39.5369,39.339,39.4662,65800.0
2007-10-17 15:00:00,55.84,56.15,55.84,55.99,82800.0,39.4591,39.6782,39.4591,39.5651,82800.0
2007-10-17 15:30:00,55.99,56.19,55.91,56.19,139200.0,39.5651,39.7065,39.5086,39.7065,139200.0
2007-10-18 09:30:00,55.75,56.09,55.62,55.98,75300.0,39.3955,39.6358,39.3037,39.5581,75300.0
2007-10-18 10:00:00,55.96,56.09,55.8,55.92,56700.0,39.5439,39.6358,39.4309,39.5157,56700.0
2007-10-18 10:30:00,55.93,56.22,55.7,56.2,42000.0,39.5227,39.7277,39.3602,39.7135,42000.0
2007-10-18 11:00:00,56.2,56.29,55.97,56.08,28700.0,39.7135,39.7771,39.551,39.6287,28700.0
2007-10-18 11:30:00,56.06,56.47,55.97,56.42,45800.0,39.6146,39.9043,39.551,39.869,45800.0
2007-10-18 12:00:00,56.42,56.42,56.07,56.33,39400.0,39.869,39.869,39.6217,39.8054,39400.0
2007-10-18 12:30:00,56.35,56.62,56.32,56.58,39700.0,39.8195,40.0103,39.7983,39.9821,39700.0
2007-10-18 13:00:00,56.58,56.73,56.49,56.65,42700.0,39.9821,40.0881,39.9185,40.0315,42700.0
2007-10-18 13:30:00,56.67,56.88,56.6,56.86,61000.0,40.0457,40.1941,39.9962,40.1799,61000.0
2007-10-18 14:00:00,56.85,56.87,56.57,56.59,49600.0,40.1729,40.187,39.975,39.9891,49600.0
2007-10-18 14:30:00,56.59,56.68,56.41,56.51,38000.0,39.9891,40.0527,39.8619,39.9326,38000.0
2007-10-18 15:00:00,56.52,56.74,56.48,56.6,53700.0,39.9397,40.0951,39.9114,39.9962,53700.0
2007-10-18 15:30:00,56.59,56.75,56.39,56.52,87100.0,39.9891,40.1022,39.8478,39.9397,87100.0
2007-10-19 09:30:00,56.23,56.52,56.03,56.47,104100.0,39.7347,39.9397,39.5934,39.9043,104100.0
2007-10-19 10:00:00,56.5,56.59,56.32,56.53,52900.0,39.9255,39.9891,39.7983,39.9467,52900.0
2007-10-19 10:30:00,56.5,56.53,56.26,56.3,56800.0,39.9255,39.9467,39.7559,39.7842,56800.0
2007-10-19 11:00:00,56.3,56.36,56.01,56.03,115200.0,39.7842,39.8266,39.5793,39.5934,115200.0
2007-10-19 11:30:00,56.04,56.04,55.75,55.87,37000.0,39.6005,39.6005,39.3955,39.4803,37000.0
2007-10-19 12:00:00,55.84,55.85,55.7,55.76,30800.0,39.4591,39.4662,39.3602,39.4026,30800.0
2007-10-19 12:30:00,55.77,55.9,55.67,55.7,29600.0,39.4097,39.5015,39.339,39.3602,29600.0
2007-10-19 13:00:00,55.69,56.09,55.42,55.46,29400.0,39.3531,39.6358,39.1624,39.1906,29400.0
2007-10-19 13:30:00,55.49,55.54,55.4,55.41,23100.0,39.2118,39.2472,39.1482,39.1553,23100.0
2007-10-19 14:00:00,55.41,55.41,55.09,55.31,35800.0,39.1553,39.1553,38.9292,39.0846,35800.0
2007-10-19 14:30:00,55.29,55.41,54.97,55.02,73100.0,39.0705,39.1553,38.8444,38.8797,73100.0
2007-10-19 15:00:00,55.02,55.22,54.93,54.96,73600.0,38.8797,39.021,38.8161,38.8373,73600.0
2007-10-19 15:30:00,54.96,55.57,54.9,54.96,155400.0,38.8373,39.2683,38.7949,38.8373,155400.0
2007-10-22 09:30:00,54.24,55.28,54.23,55.28,62200.0,38.3285,39.0634,38.3214,39.0634,62200.0
2007-10-22 10:00:00,55.27,55.44,55.15,55.44,78000.0,39.0564,39.1765,38.9716,39.1765,78000.0
2007-10-22 10:30:00,55.46,55.67,55.38,55.41,103700.0,39.1906,39.339,39.1341,39.1553,103700.0
2007-10-22 11:00:00,55.42,55.43,55.29,55.39,70300.0,39.1624,39.1694,39.0705,39.1412,70300.0
2007-10-22 11:30:00,55.39,55.54,55.33,55.53,50500.0,39.1412,39.2472,39.0988,39.2401,50500.0
2007-10-22 12:00:00,55.53,55.64,55.34,55.64,85300.0,39.2401,39.3178,39.1058,39.3178,85300.0
2007-10-22 12:30:00,55.65,55.99,55.63,55.95,73500.0,39.3249,39.5651,39.3107,39.5369,73500.0
2007-10-22 13:00:00,55.98,56.24,55.95,56.18,64300.0,39.5581,39.7418,39.5369,39.6994,64300.0
2007-10-22 13:30:00,56.19,56.31,56.11,56.19,48200.0,39.7065,39.7913,39.6499,39.7065,48200.0
2007-10-22 14:00:00,56.19,56.3,56.14,56.15,61800.0,39.7065,39.7842,39.6711,39.6782,61800.0
2007-10-22 14:30:00,56.15,56.25,56.02,56.06,297700.0,39.6782,39.7489,39.5863,39.6146,297700.0
2007-10-22 15:00:00,56.04,56.14,55.92,56.11,88200.0,39.6005,39.6711,39.5157,39.6499,88200.0
2007-10-22 15:30:00,56.11,56.35,55.87,56.3,161800.0,39.6499,39.8195,39.4803,39.7842,161800.0
2007-10-23 09:30:00,57.3,57.66,56.79,56.94,272100.0,40.4908,40.7452,40.1305,40.2365,272100.0
2007-10-23 10:00:00,56.94,57.3,56.75,56.84,130800.0,40.2365,40.4908,40.1022,40.1658,130800.0
2007-10-23 10:30:00,56.84,56.91,56.51,56.51,77400.0,40.1658,40.2153,39.9326,39.9326,77400.0
2007-10-23 11:00:00,56.52,56.53,56.04,56.21,184700.0,39.9397,39.9467,39.6005,39.7206,184700.0
2007-10-23 11:30:00,56.22,56.47,56.19,56.44,27600.0,39.7277,39.9043,39.7065,39.8831,27600.0
2007-10-23 12:00:00,56.46,56.54,56.32,56.37,81900.0,39.8973,39.9538,39.7983,39.8337,81900.0
2007-10-23 12:30:00,56.35,56.35,56.05,56.06,68800.0,39.8195,39.8195,39.6075,39.6146,68800.0
2007-10-23 13:00:00,56.06,56.35,56.0,56.07,45300.0,39.6146,39.8195,39.5722,39.6217,45300.0
2007-10-23 13:30:00,56.06,56.2,56.0,56.19,54800.0,39.6146,39.7135,39.5722,39.7065,54800.0
2007-10-23 14:00:00,56.19,56.34,56.17,56.28,248100.0,39.7065,39.8125,39.6923,39.7701,248100.0
2007-10-23 14:30:00,56.27,56.31,56.2,56.26,86600.0,39.763,39.7913,39.7135,39.7559,86600.0
2007-10-23 15:00:00,56.26,56.4,56.22,56.4,200300.0,39.7559,39.8549,39.7277,39.8549,200300.0
2007-10-23 15:30:00,56.4,56.49,56.31,56.43,187400.0,39.8549,39.9185,39.7913,39.8761,187400.0
2007-10-24 09:30:00,56.37,56.45,56.0,56.02,64900.0,39.8337,39.8902,39.5722,39.5863,64900.0
2007-10-24 10:00:00,56.0,56.0,55.66,55.8,73700.0,39.5722,39.5722,39.3319,39.4309,73700.0
2007-10-24 10:30:00,55.81,56.07,55.69,55.74,142600.0,39.4379,39.6217,39.3531,39.3885,142600.0
2007-10-24 11:00:00,55.7,56.15,55.63,56.12,158800.0,39.3602,39.6782,39.3107,39.657,158800.0
2007-10-24 11:30:00,56.12,56.31,56.01,56.04,82300.0,39.657,39.7913,39.5793,39.6005,82300.0
2007-10-24 12:00:00,56.02,56.24,55.95,56.19,78900.0,39.5863,39.7418,39.5369,39.7065,78900.0
2007-10-24 12:30:00,56.17,56.2,55.96,56.0,85900.0,39.6923,39.7135,39.5439,39.5722,85900.0
2007-10-24 13:00:00,56.02,56.16,55.93,56.15,99700.0,39.5863,39.6853,39.5227,39.6782,99700.0
2007-10-24 13:30:00,56.12,56.12,55.82,56.01,95100.0,39.657,39.657,39.445,39.5793,95100.0
2007-10-24 14:00:00,56.01,56.28,55.81,56.2,99000.0,39.5793,39.7701,39.4379,39.7135,99000.0
2007-10-24 14:30:00,56.26,56.65,55.97,56.65,106300.0,39.7559,40.0315,39.551,40.0315,106300.0
2007-10-24 15:00:00,56.65,57.2,56.52,57.13,156300.0,40.0315,40.4202,39.9397,40.3707,156300.0
2007-10-24 15:30:00,57.1,57.13,56.82,57.02,237100.0,40.3495,40.3707,40.1517,40.293,237100.0
2007-10-25 09:30:00,56.77,56.97,56.42,56.45,107800.0,40.1163,40.2577,39.869,39.8902,107800.0
2007-10-25 10:00:00,56.42,57.05,56.42,57.03,94300.0,39.869,40.3142,39.869,40.3001,94300.0
2007-10-25 10:30:00,57.02,57.06,56.87,56.99,78100.0,40.293,40.3213,40.187,40.2718,78100.0
2007-10-25 11:00:00,56.98,56.99,56.65,56.82,56500.0,40.2647,40.2718,40.0315,40.1517,56500.0
2007-10-25 11:30:00,56.83,57.0,56.07,56.16,59700.0,40.1587,40.2789,39.6217,39.6853,59700.0
2007-10-25 12:00:00,56.18,56.22,56.01,56.17,59700.0,39.6994,39.7277,39.5793,39.6923,59700.0
2007-10-25 12:30:00,56.16,56.3,56.09,56.28,36100.0,39.6853,39.7842,39.6358,39.7701,36100.0
2007-10-25 13:00:00,56.27,56.3,55.89,56.08,75800.0,39.763,39.7842,39.4945,39.6287,75800.0
2007-10-25 13:30:00,56.09,56.26,56.07,56.19,99900.0,39.6358,39.7559,39.6217,39.7065,99900.0
2007-10-25 14:00:00,56.18,56.6,56.09,56.57,83600.0,39.6994,39.9962,39.6358,39.975,83600.0
2007-10-25 14:30:00,56.57,56.57,56.09,56.28,141300.0,39.975,39.975,39.6358,39.7701,141300.0
2007-10-25 15:00:00,56.28,56.28,56.05,56.06,136900.0,39.7701,39.7701,39.6075,39.6146,136900.0
2007-10-25 15:30:00,56.07,56.48,55.97,56.23,147100.0,39.6217,39.9114,39.551,39.7347,147100.0
2007-10-26 09:30:00,57.32,58.6,56.78,56.97,116600.0,40.505,41.4095,40.1234,40.2577,116600.0
2007-10-26 10:00:00,56.97,57.14,56.78,56.93,129000.0,40.2577,40.3778,40.1234,40.2294,129000.0
2007-10-26 10:30:00,56.89,56.95,56.45,56.95,89600.0,40.2011,40.2435,39.8902,40.2435,89600.0
2007-10-26 11:00:00,56.9,56.98,56.83,56.93,67700.0,40.2082,40.2647,40.1587,40.2294,67700.0
2007-10-26 11:30:00,56.91,57.0,56.85,56.9,61500.0,40.2153,40.2789,40.1729,40.2082,61500.0
2007-10-26 12:00:00,56.92,57.01,56.85,56.99,126300.0,40.2223,40.2859,40.1729,40.2718,126300.0
2007-10-26 12:30:00,57.0,57.01,56.93,56.99,75200.0,40.2789,40.2859,40.2294,40.2718,75200.0
2007-10-26 13:00:00,56.98,57.26,56.96,57.24,88300.0,40.2647,40.4626,40.2506,40.4484,88300.0
2007-10-26 13:30:00,57.25,57.51,57.14,57.49,89000.0,40.4555,40.6392,40.3778,40.6251,89000.0
2007-10-26 14:00:00,57.49,58.39,57.47,58.31,201400.0,40.6251,41.2611,40.611,41.2046,201400.0
2007-10-26 14:30:00,58.26,58.58,58.13,58.19,241100.0,41.1692,41.3954,41.0774,41.1198,241100.0
2007-10-26 15:00:00,58.18,58.4,58.07,58.4,164100.0,41.1127,41.2682,41.035,41.2682,164100.0
2007-10-26 15:30:00,58.4,58.76,58.39,58.55,200700.0,41.2682,41.5226,41.2611,41.3742,200700.0
2007-10-29 09:30:00,58.83,59.0,58.36,58.36,185900.0,41.572,41.6921,41.2399,41.2399,185900.0
2007-10-29 10:00:00,58.36,58.7,58.1,58.16,77000.0,41.2399,41.4802,41.0562,41.0986,77000.0
2007-10-29 10:30:00,58.17,58.45,58.02,58.32,37800.0,41.1056,41.3035,40.9996,41.2116,37800.0
2007-10-29 11:00:00,58.32,58.57,58.25,58.53,36800.0,41.2116,41.3883,41.1622,41.36,36800.0
2007-10-29 11:30:00,58.56,58.68,58.39,58.43,65900.0,41.3812,41.466,41.2611,41.2894,65900.0
2007-10-29 12:00:00,58.47,58.68,58.42,58.42,32400.0,41.3176,41.466,41.2823,41.2823,32400.0
2007-10-29 12:30:00,58.42,58.53,58.39,58.51,38500.0,41.2823,41.36,41.2611,41.3459,38500.0
2007-10-29 13:00:00,58.5,58.85,58.49,58.79,43900.0,41.3388,41.5862,41.3318,41.5438,43900.0
2007-10-29 13:30:00,58.79,58.86,58.76,58.83,56800.0,41.5438,41.5932,41.5226,41.572,56800.0
2007-10-29 14:00:00,58.84,59.0,58.71,58.99,104100.0,41.5791,41.6921,41.4872,41.6851,104100.0
2007-10-29 14:30:00,59.0,59.14,58.82,59.07,74000.0,41.6921,41.7911,41.565,41.7416,74000.0
2007-10-29 15:00:00,59.08,59.18,58.97,59.03,118500.0,41.7487,41.8193,41.6709,41.7133,118500.0
2007-10-29 15:30:00,59.04,59.04,58.68,58.69,113800.0,41.7204,41.7204,41.466,41.4731,113800.0
2007-10-30 09:30:00,58.52,59.3,58.36,59.24,28100.0,41.353,41.9041,41.2399,41.8617,28100.0
2007-10-30 10:00:00,59.21,59.28,58.76,59.0,48900.0,41.8405,41.89,41.5226,41.6921,48900.0
2007-10-30 10:30:00,58.99,59.23,58.94,59.07,154000.0,41.6851,41.8547,41.6497,41.7416,154000.0
2007-10-30 11:00:00,59.06,59.23,58.89,59.02,115100.0,41.7345,41.8547,41.6144,41.7063,115100.0
2007-10-30 11:30:00,59.03,59.11,58.98,59.11,47100.0,41.7133,41.7699,41.678,41.7699,47100.0
2007-10-30 12:00:00,59.12,59.17,58.9,58.9,44600.0,41.7769,41.8123,41.6215,41.6215,44600.0
2007-10-30 12:30:00,58.9,59.16,58.86,59.13,109700.0,41.6215,41.8052,41.5932,41.784,109700.0
2007-10-30 13:00:00,59.1,59.16,58.93,59.0,204700.0,41.7628,41.8052,41.6427,41.6921,204700.0
2007-10-30 13:30:00,59.01,59.1,58.95,59.0,44100.0,41.6992,41.7628,41.6568,41.6921,44100.0
2007-10-30 14:00:00,58.99,59.04,58.91,58.98,34800.0,41.6851,41.7204,41.6285,41.678,34800.0
2007-10-30 14:30:00,59.0,59.11,58.91,58.97,49500.0,41.6921,41.7699,41.6285,41.6709,49500.0
2007-10-30 15:00:00,58.97,59.0,58.83,58.84,67000.0,41.6709,41.6921,41.572,41.5791,67000.0
2007-10-30 15:30:00,58.84,58.84,58.4,58.5,128500.0,41.5791,41.5791,41.2682,41.3388,128500.0
2007-10-31 09:30:00,58.66,58.82,58.43,58.66,56300.0,41.4519,41.565,41.2894,41.4519,56300.0
2007-10-31 10:00:00,58.69,58.84,58.57,58.64,41600.0,41.4731,41.5791,41.3883,41.4378,41600.0
2007-10-31 10:30:00,58.63,58.64,57.87,57.87,64100.0,41.4307,41.4378,40.8936,40.8936,64100.0
2007-10-31 11:00:00,57.89,58.1,57.87,58.05,71100.0,40.9078,41.0562,40.8936,41.0208,71100.0
2007-10-31 11:30:00,58.05,58.27,57.97,58.21,61600.0,41.0208,41.1763,40.9643,41.1339,61600.0
2007-10-31 12:00:00,58.21,58.5,58.0,58.04,71200.0,41.1339,41.3388,40.9855,41.0138,71200.0
2007-10-31 12:30:00,58.04,58.16,58.04,58.16,48600.0,41.0138,41.0986,41.0138,41.0986,48600.0
2007-10-31 13:00:00,58.15,58.54,58.15,58.36,96100.0,41.0915,41.3671,41.0915,41.2399,96100.0
2007-10-31 13:30:00,58.36,58.37,57.97,58.1,98600.0,41.2399,41.247,40.9643,41.0562,98600.0
2007-10-31 14:00:00,58.2,58.5,57.67,57.82,92700.0,41.1268,41.3388,40.7523,40.8583,92700.0
2007-10-31 14:30:00,57.81,58.83,57.8,58.7,106900.0,40.8512,41.572,40.8442,41.4802,106900.0
2007-10-31 15:00:00,58.68,58.74,58.1,58.34,102500.0,41.466,41.5084,41.0562,41.2258,102500.0
2007-10-31 15:30:00,58.34,58.61,58.23,58.38,191700.0,41.2258,41.4166,41.148,41.254,191700.0
2007-11-01 09:30:00,59.7,62.32,59.5,61.36,797300.0,42.1868,44.0382,42.0455,43.3598,797300.0
2007-11-01 10:00:00,61.37,61.96,60.66,61.11,431200.0,43.3669,43.7838,42.8652,43.1832,431200.0
2007-11-01 10:30:00,61.11,61.85,61.1,61.67,380300.0,43.1832,43.7061,43.1761,43.5789,380300.0
2007-11-01 11:00:00,61.67,62.07,61.6,62.0,175900.0,43.5789,43.8616,43.5294,43.8121,175900.0
2007-11-01 11:30:00,61.99,62.0,61.44,61.97,224600.0,43.805,43.8121,43.4164,43.7909,224600.0
2007-11-01 12:00:00,61.97,62.6,61.92,62.6,175800.0,43.7909,44.2361,43.7556,44.2361,175800.0
2007-11-01 12:30:00,62.56,63.48,62.27,62.43,207100.0,44.2078,44.8579,44.0029,44.1159,207100.0
2007-11-01 13:00:00,62.44,62.75,62.39,62.62,205600.0,44.123,44.3421,44.0877,44.2502,205600.0
2007-11-01 13:30:00,62.56,63.19,62.5,62.8,239000.0,44.2078,44.653,44.1654,44.3774,239000.0
2007-11-01 14:00:00,62.79,63.2,62.53,62.76,299300.0,44.3703,44.6601,44.1866,44.3491,299300.0
2007-11-01 14:30:00,62.76,62.96,62.2,62.88,249900.0,44.3491,44.4905,43.9534,44.4339,249900.0
2007-11-01 15:00:00,62.87,63.18,62.81,62.9,304200.0,44.4269,44.6459,44.3845,44.4481,304200.0
2007-11-01 15:30:00,62.9,63.09,61.88,62.0,539000.0,44.4481,44.5823,43.7273,43.8121,539000.0
2007-11-02 09:30:00,62.02,63.0,61.06,61.9,250700.0,43.8262,44.5187,43.1478,43.7414,250700.0
2007-11-02 10:00:00,61.94,62.75,61.86,62.33,303800.0,43.7697,44.3421,43.7132,44.0453,303800.0
2007-11-02 10:30:00,62.33,63.33,62.26,63.33,202900.0,44.0453,44.7519,43.9958,44.7519,202900.0
2007-11-02 11:00:00,63.34,63.39,62.83,62.85,120600.0,44.759,44.7943,44.3986,44.4127,120600.0
2007-11-02 11:30:00,62.85,63.22,62.7,63.09,154800.0,44.4127,44.6742,44.3067,44.5823,154800.0
2007-11-02 12:00:00,63.11,63.23,62.9,62.98,199000.0,44.5965,44.6813,44.4481,44.5046,199000.0
2007-11-02 12:30:00,62.99,63.0,62.69,62.95,173500.0,44.5117,44.5187,44.2997,44.4834,173500.0
2007-11-02 13:00:00,62.95,63.01,62.68,62.78,130400.0,44.4834,44.5258,44.2926,44.3633,130400.0
2007-11-02 13:30:00,62.77,63.0,62.6,62.9,134300.0,44.3562,44.5187,44.2361,44.4481,134300.0
2007-11-02 14:00:00,62.93,62.97,62.62,62.84,148700.0,44.4693,44.4975,44.2502,44.4057,148700.0
2007-11-02 14:30:00,62.81,62.81,62.49,62.7,142500.0,44.3845,44.3845,44.1583,44.3067,142500.0
2007-11-02 15:00:00,62.69,63.93,62.64,63.85,143900.0,44.2997,45.1759,44.2643,45.1194,143900.0
2007-11-02 15:30:00,63.84,65.06,63.59,64.82,356600.0,45.1123,45.9744,44.9357,45.8048,356600.0
2007-11-05 09:30:00,61.72,64.56,61.72,64.41,143400.0,43.6142,45.6211,43.6142,45.5151,143400.0
2007-11-05 10:00:00,64.43,65.23,64.18,64.25,137000.0,45.5292,46.0946,45.3526,45.402,137000.0
2007-11-05 10:30:00,64.25,64.8,64.14,64.53,109900.0,45.402,45.7907,45.3243,45.5999,109900.0
2007-11-05 11:00:00,64.55,64.75,64.26,64.37,100100.0,45.614,45.7554,45.4091,45.4868,100100.0
2007-11-05 11:30:00,64.37,64.59,64.21,64.39,100800.0,45.4868,45.6423,45.3738,45.501,100800.0
2007-11-05 12:00:00,64.41,64.78,64.41,64.68,107000.0,45.5151,45.7766,45.5151,45.7059,107000.0
2007-11-05 12:30:00,64.68,64.91,64.51,64.86,129200.0,45.7059,45.8684,45.5858,45.8331,129200.0
2007-11-05 13:00:00,64.86,64.93,64.49,64.66,71700.0,45.8331,45.8826,45.5716,45.6918,71700.0
2007-11-05 13:30:00,64.64,64.98,64.61,64.8,83200.0,45.6776,45.9179,45.6564,45.7907,83200.0
2007-11-05 14:00:00,64.81,65.37,64.58,64.94,136100.0,45.7978,46.1935,45.6352,45.8896,136100.0
2007-11-05 14:30:00,64.94,65.12,64.83,64.98,158600.0,45.8896,46.0168,45.8119,45.9179,158600.0
2007-11-05 15:00:00,64.95,65.75,64.95,65.69,212900.0,45.8967,46.462,45.8967,46.4196,212900.0
2007-11-05 15:30:00,65.67,65.8,65.32,65.32,219000.0,46.4055,46.4973,46.1582,46.1582,219000.0
2007-11-06 09:30:00,64.91,66.21,64.91,66.03,277200.0,45.8684,46.7871,45.8684,46.6599,277200.0
2007-11-06 10:00:00,66.06,66.64,66.05,66.4,167500.0,46.6811,47.0909,46.674,46.9213,167500.0
2007-11-06 10:30:00,66.39,66.39,64.99,65.22,109800.0,46.9143,46.9143,45.925,46.0875,109800.0
2007-11-06 11:00:00,65.22,65.37,65.08,65.11,65200.0,46.0875,46.1935,45.9886,46.0098,65200.0
2007-11-06 11:30:00,65.11,65.19,64.56,64.6,150400.0,46.0098,46.0663,45.6211,45.6494,150400.0
2007-11-06 12:00:00,64.6,64.63,64.22,64.6,103800.0,45.6494,45.6706,45.3808,45.6494,103800.0
2007-11-06 12:30:00,64.6,64.78,64.52,64.66,70200.0,45.6494,45.7766,45.5928,45.6918,70200.0
2007-11-06 13:00:00,64.66,64.7,64.31,64.36,95400.0,45.6918,45.72,45.4444,45.4798,95400.0
2007-11-06 13:30:00,64.35,64.78,64.35,64.45,88100.0,45.4727,45.7766,45.4727,45.5434,88100.0
2007-11-06 14:00:00,64.45,64.97,64.45,64.8,140600.0,45.5434,45.9108,45.5434,45.7907,140600.0
2007-11-06 14:30:00,64.79,64.94,64.73,64.81,179400.0,45.7836,45.8896,45.7412,45.7978,179400.0
2007-11-06 15:00:00,64.81,65.1,64.76,65.05,151700.0,45.7978,46.0027,45.7624,45.9674,151700.0
2007-11-06 15:30:00,65.05,65.91,65.04,65.75,204600.0,45.9674,46.5751,45.9603,46.462,204600.0
2007-11-07 09:30:00,65.61,65.61,64.59,64.68,52700.0,46.3631,46.3631,45.6423,45.7059,52700.0
2007-11-07 10:00:00,64.68,64.86,64.59,64.74,59400.0,45.7059,45.8331,45.6423,45.7483,59400.0
2007-11-07 10:30:00,64.76,64.76,64.29,64.36,55600.0,45.7624,45.7624,45.4303,45.4798,55600.0
2007-11-07 11:00:00,64.36,64.46,64.17,64.41,74000.0,45.4798,45.5504,45.3455,45.5151,74000.0
2007-11-07 11:30:00,64.46,64.54,64.27,64.45,59700.0,45.5504,45.607,45.4162,45.5434,59700.0
2007-11-07 12:00:00,64.48,64.48,63.98,64.22,92500.0,45.5646,45.5646,45.2112,45.3808,92500.0
2007-11-07 12:30:00,64.21,64.4,63.9,64.0,42200.0,45.3738,45.508,45.1547,45.2254,42200.0
2007-11-07 13:00:00,64.01,64.08,63.32,63.92,129400.0,45.2324,45.2819,44.7449,45.1688,129400.0
2007-11-07 13:30:00,64.0,64.17,63.88,64.16,60100.0,45.2254,45.3455,45.1406,45.3384,60100.0
2007-11-07 14:00:00,64.14,64.52,64.02,64.45,53300.0,45.3243,45.5928,45.2395,45.5434,53300.0
2007-11-07 14:30:00,64.46,64.56,63.87,63.95,61300.0,45.5504,45.6211,45.1335,45.19,61300.0
2007-11-07 15:00:00,63.95,64.84,63.93,64.41,117600.0,45.19,45.819,45.1759,45.5151,117600.0
2007-11-07 15:30:00,64.41,64.52,63.74,63.83,149600.0,45.5151,45.5928,45.0417,45.1053,149600.0
2007-11-08 09:30:00,64.2,64.43,63.36,63.54,99000.0,45.3667,45.5292,44.7731,44.9003,99000.0
2007-11-08 10:00:00,63.54,63.89,63.08,63.72,126200.0,44.9003,45.1476,44.5753,45.0275,126200.0
2007-11-08 10:30:00,63.72,64.01,63.34,63.87,53800.0,45.0275,45.2324,44.759,45.1335,53800.0
2007-11-08 11:00:00,63.9,64.01,63.17,63.36,65300.0,45.1547,45.2324,44.6389,44.7731,65300.0
2007-11-08 11:30:00,63.36,63.61,63.0,63.04,94000.0,44.7731,44.9498,44.5187,44.547,94000.0
2007-11-08 12:00:00,63.05,63.5,62.92,63.41,162900.0,44.5541,44.8721,44.4622,44.8085,162900.0
2007-11-08 12:30:00,63.38,63.47,62.92,62.99,91600.0,44.7873,44.8509,44.4622,44.5117,91600.0
2007-11-08 13:00:00,63.0,63.23,62.74,63.11,150200.0,44.5187,44.6813,44.335,44.5965,150200.0
2007-11-08 13:30:00,63.08,63.39,62.92,63.21,92400.0,44.5753,44.7943,44.4622,44.6671,92400.0
2007-11-08 14:00:00,63.24,63.34,62.74,63.02,99400.0,44.6883,44.759,44.335,44.5329,99400.0
2007-11-08 14:30:00,63.0,63.54,62.9,63.48,100800.0,44.5187,44.9003,44.4481,44.8579,100800.0
2007-11-08 15:00:00,63.55,64.14,63.36,63.98,114300.0,44.9074,45.3243,44.7731,45.2112,114300.0
2007-11-08 15:30:00,63.96,64.3,63.78,64.22,121800.0,45.1971,45.4374,45.0699,45.3808,121800.0
2007-11-09 09:30:00,63.61,64.53,62.89,62.89,50000.0,44.9498,45.5999,44.441,44.441,50000.0
2007-11-09 10:00:00,62.89,63.61,62.64,63.03,70700.0,44.441,44.9498,44.2643,44.5399,70700.0
2007-11-09 10:30:00,63.1,63.61,62.92,63.2,46700.0,44.5894,44.9498,44.4622,44.6601,46700.0
2007-11-09 11:00:00,63.23,63.67,63.0,63.48,54700.0,44.6813,44.9922,44.5187,44.8579,54700.0
2007-11-09 11:30:00,63.46,64.05,63.37,63.96,60300.0,44.8438,45.2607,44.7802,45.1971,60300.0
2007-11-09 12:00:00,63.95,63.99,63.65,63.8,49100.0,45.19,45.2183,44.9781,45.0841,49100.0
2007-11-09 12:30:00,63.82,64.32,63.77,64.01,48200.0,45.0982,45.4515,45.0629,45.2324,48200.0
2007-11-09 13:00:00,64.03,64.2,63.77,63.99,82400.0,45.2466,45.3667,45.0629,45.2183,82400.0
2007-11-09 13:30:00,63.99,64.17,63.69,63.85,56300.0,45.2183,45.3455,45.0063,45.1194,56300.0
2007-11-09 14:00:00,63.82,64.23,63.68,64.09,111300.0,45.0982,45.3879,44.9993,45.289,111300.0
2007-11-09 14:30:00,64.09,64.3,63.72,64.16,116400.0,45.289,45.4374,45.0275,45.3384,116400.0
2007-11-09 15:00:00,64.21,64.57,63.82,64.25,157300.0,45.3738,45.6282,45.0982,45.402,157300.0
2007-11-09 15:30:00,64.24,64.28,63.47,63.47,176900.0,45.395,45.4232,44.8509,44.8509,176900.0
2007-11-12 09:30:00,63.97,64.85,63.46,64.55,135500.0,45.2042,45.826,44.8438,45.614,135500.0
2007-11-12 10:00:00,64.55,65.1,64.44,65.05,141300.0,45.614,46.0027,45.5363,45.9674,141300.0
2007-11-12 10:30:00,65.07,65.76,64.87,65.68,132800.0,45.9815,46.4691,45.8402,46.4125,132800.0
2007-11-12 11:00:00,65.68,66.14,65.61,66.01,124200.0,46.4125,46.7376,46.3631,46.6457,124200.0
2007-11-12 11:30:00,66.03,66.49,65.99,66.45,64700.0,46.6599,46.9849,46.6316,46.9567,64700.0
2007-11-12 12:00:00,66.44,66.59,66.17,66.43,74300.0,46.9496,47.0556,46.7588,46.9425,74300.0
2007-11-12 12:30:00,66.45,66.48,66.0,66.13,65800.0,46.9567,46.9779,46.6387,46.7305,65800.0
2007-11-12 13:00:00,66.13,66.32,66.0,66.06,61300.0,46.7305,46.8648,46.6387,46.6811,61300.0
2007-11-12 13:30:00,66.07,66.17,65.9,66.11,118500.0,46.6881,46.7588,46.568,46.7164,118500.0
2007-11-12 14:00:00,66.1,66.23,65.84,66.0,90400.0,46.7093,46.8012,46.5256,46.6387,90400.0
2007-11-12 14:30:00,66.0,66.09,65.66,65.71,145700.0,46.6387,46.7023,46.3984,46.4337,145700.0
2007-11-12 15:00:00,65.7,66.03,65.44,65.87,165100.0,46.4267,46.6599,46.243,46.5468,165100.0
2007-11-12 15:30:00,65.87,66.0,64.64,64.87,334300.0,46.5468,46.6387,45.6776,45.8402,334300.0
2007-11-13 09:30:00,65.59,65.91,65.19,65.29,78800.0,46.3489,46.5751,46.0663,46.137,78800.0
2007-11-13 10:00:00,65.31,65.66,64.99,65.01,75700.0,46.1511,46.3984,45.925,45.9391,75700.0
2007-11-13 10:30:00,65.0,65.03,64.62,64.9,126800.0,45.932,45.9532,45.6635,45.8614,126800.0
2007-11-13 11:00:00,64.9,65.26,64.76,65.23,79800.0,45.8614,46.1158,45.7624,46.0946,79800.0
2007-11-13 11:30:00,65.23,65.44,65.01,65.03,72200.0,46.0946,46.243,45.9391,45.9532,72200.0
2007-11-13 12:00:00,65.04,65.52,64.94,65.26,67400.0,45.9603,46.2995,45.8896,46.1158,67400.0
2007-11-13 12:30:00,65.27,65.44,65.06,65.41,60100.0,46.1228,46.243,45.9744,46.2218,60100.0
2007-11-13 13:00:00,65.44,65.5,65.14,65.47,41800.0,46.243,46.2854,46.031,46.2642,41800.0
2007-11-13 13:30:00,65.46,65.84,65.36,65.78,53100.0,46.2571,46.5256,46.1864,46.4832,53100.0
2007-11-13 14:00:00,65.78,65.9,65.7,65.73,40600.0,46.4832,46.568,46.4267,46.4479,40600.0
2007-11-13 14:30:00,65.73,65.85,65.63,65.78,58600.0,46.4479,46.5327,46.3772,46.4832,58600.0
2007-11-13 15:00:00,65.77,66.24,65.73,66.19,85400.0,46.4761,46.8083,46.4479,46.7729,85400.0
2007-11-13 15:30:00,66.19,66.33,66.0,66.17,117200.0,46.7729,46.8719,46.6387,46.7588,117200.0
2007-11-14 09:30:00,67.17,67.17,65.76,66.0,125300.0,47.4655,47.4655,46.4691,46.6387,125300.0
2007-11-14 10:00:00,66.02,66.28,64.96,65.07,126800.0,46.6528,46.8365,45.9038,45.9815,126800.0
2007-11-14 10:30:00,65.04,65.49,64.92,65.34,149900.0,45.9603,46.2783,45.8755,46.1723,149900.0
2007-11-14 11:00:00,65.34,65.46,65.25,65.27,70400.0,46.1723,46.2571,46.1087,46.1228,70400.0
2007-11-14 11:30:00,65.29,65.5,65.27,65.39,100800.0,46.137,46.2854,46.1228,46.2076,100800.0
2007-11-14 12:00:00,65.39,65.93,65.36,65.91,71400.0,46.2076,46.5892,46.1864,46.5751,71400.0
2007-11-14 12:30:00,65.93,65.98,65.62,65.72,93100.0,46.5892,46.6245,46.3701,46.4408,93100.0
2007-11-14 13:00:00,65.7,65.71,65.44,65.53,114400.0,46.4267,46.4337,46.243,46.3065,114400.0
2007-11-14 13:30:00,65.51,65.52,65.06,65.21,87900.0,46.2924,46.2995,45.9744,46.0804,87900.0
2007-11-14 14:00:00,65.2,65.24,64.91,65.17,105800.0,46.0734,46.1016,45.8684,46.0522,105800.0
2007-11-14 14:30:00,65.15,65.32,64.8,64.82,99200.0,46.038,46.1582,45.7907,45.8048,99200.0
2007-11-14 15:00:00,64.84,65.04,64.67,64.92,164100.0,45.819,45.9603,45.6988,45.8755,164100.0
2007-11-14 15:30:00,64.91,64.91,63.84,64.34,384000.0,45.8684,45.8684,45.1123,45.4656,384000.0
2007-11-15 09:30:00,64.25,64.89,63.88,64.85,130400.0,45.402,45.8543,45.1406,45.826,130400.0
2007-11-15 10:00:00,64.86,65.6,64.75,65.59,165200.0,45.8331,46.356,45.7554,46.3489,165200.0
2007-11-15 10:30:00,65.58,66.0,65.57,65.96,103000.0,46.3419,46.6387,46.3348,46.6104,103000.0
2007-11-15 11:00:00,65.96,66.18,65.88,65.96,108000.0,46.6104,46.7659,46.5539,46.6104,108000.0
2007-11-15 11:30:00,65.97,66.72,65.81,66.68,101700.0,46.6175,47.1475,46.5044,47.1192,101700.0
2007-11-15 12:00:00,66.69,66.89,66.2,66.25,85600.0,47.1263,47.2676,46.78,46.8153,85600.0
2007-11-15 12:30:00,66.22,66.34,66.02,66.16,145900.0,46.7941,46.8789,46.6528,46.7517,145900.0
2007-11-15 13:00:00,66.13,66.76,66.13,66.7,105900.0,46.7305,47.1757,46.7305,47.1333,105900.0
2007-11-15 13:30:00,66.76,66.89,66.49,66.5,65500.0,47.1757,47.2676,46.9849,46.992,65500.0
2007-11-15 14:00:00,66.5,66.67,66.26,66.53,107000.0,46.992,47.1121,46.8224,47.0132,107000.0
2007-11-15 14:30:00,66.57,66.68,66.05,66.17,100800.0,47.0415,47.1192,46.674,46.7588,100800.0
2007-11-15 15:00:00,66.22,66.69,65.92,66.55,142100.0,46.7941,47.1263,46.5821,47.0273,142100.0
2007-11-15 15:30:00,66.53,66.81,65.79,66.57,218700.0,47.0132,47.2111,46.4903,47.0415,218700.0
2007-11-16 09:30:00,65.63,66.5,64.43,64.9,421300.0,46.3772,46.992,45.5292,45.8614,421300.0
2007-11-16 10:00:00,64.9,65.1,64.6,64.6,167700.0,45.8614,46.0027,45.6494,45.6494,167700.0
2007-11-16 10:30:00,64.6,65.05,64.25,64.94,178000.0,45.6494,45.9674,45.402,45.8896,178000.0
2007-11-16 11:00:00,64.91,65.45,64.91,65.12,106600.0,45.8684,46.25,45.8684,46.0168,106600.0
2007-11-16 11:30:00,65.12,66.24,65.03,65.93,133300.0,46.0168,46.8083,45.9532,46.5892,133300.0
2007-11-16 12:00:00,65.93,66.11,65.73,65.75,97700.0,46.5892,46.7164,46.4479,46.462,97700.0
2007-11-16 12:30:00,65.76,65.83,65.04,65.13,113900.0,46.4691,46.5185,45.9603,46.0239,113900.0
2007-11-16 13:00:00,65.08,65.22,64.97,65.19,92800.0,45.9886,46.0875,45.9108,46.0663,92800.0
2007-11-16 13:30:00,65.18,65.72,65.16,65.49,66000.0,46.0592,46.4408,46.0451,46.2783,66000.0
2007-11-16 14:00:00,65.51,65.63,65.23,65.34,91800.0,46.2924,46.3772,46.0946,46.1723,91800.0
2007-11-16 14:30:00,65.31,65.38,64.87,65.15,114900.0,46.1511,46.2006,45.8402,46.038,114900.0
2007-11-16 15:00:00,65.15,65.42,64.99,65.23,97500.0,46.038,46.2288,45.925,46.0946,97500.0
2007-11-16 15:30:00,65.21,65.66,64.99,65.57,152400.0,46.0804,46.3984,45.925,46.3348,152400.0
2007-11-19 09:30:00,65.39,65.98,64.85,65.48,88000.0,46.2076,46.6245,45.826,46.2712,88000.0
2007-11-19 10:00:00,65.49,65.89,65.3,65.69,125500.0,46.2783,46.5609,46.144,46.4196,125500.0
2007-11-19 10:30:00,65.7,65.97,65.65,65.91,139600.0,46.4267,46.6175,46.3913,46.5751,139600.0
2007-11-19 11:00:00,65.9,66.0,65.35,65.35,55600.0,46.568,46.6387,46.1794,46.1794,55600.0
2007-11-19 11:30:00,65.38,65.5,65.25,65.34,143000.0,46.2006,46.2854,46.1087,46.1723,143000.0
2007-11-19 12:00:00,65.33,65.78,65.3,65.65,66500.0,46.1652,46.4832,46.144,46.3913,66500.0
2007-11-19 12:30:00,65.64,66.0,65.64,65.97,79200.0,46.3843,46.6387,46.3843,46.6175,79200.0
2007-11-19 13:00:00,65.97,66.0,65.5,65.8,72400.0,46.6175,46.6387,46.2854,46.4973,72400.0
2007-11-19 13:30:00,65.8,65.86,65.47,65.5,65000.0,46.4973,46.5397,46.2642,46.2854,65000.0
2007-11-19 14:00:00,65.56,65.95,65.5,65.92,95200.0,46.3277,46.6033,46.2854,46.5821,95200.0
2007-11-19 14:30:00,65.92,66.15,65.75,65.78,104900.0,46.5821,46.7447,46.462,46.4832,104900.0
2007-11-19 15:00:00,65.77,66.01,65.55,65.99,151900.0,46.4761,46.6457,46.3207,46.6316,151900.0
2007-11-19 15:30:00,65.98,66.09,65.83,65.98,156900.0,46.6245,46.7023,46.5185,46.6245,156900.0
2007-11-20 09:30:00,65.97,66.03,65.15,65.71,213800.0,46.6175,46.6599,46.038,46.4337,213800.0
2007-11-20 10:00:00,65.72,66.21,65.54,65.73,166900.0,46.4408,46.7871,46.3136,46.4479,166900.0
2007-11-20 10:30:00,65.74,65.84,65.55,65.69,49100.0,46.4549,46.5256,46.3207,46.4196,49100.0
2007-11-20 11:00:00,65.69,65.71,65.19,65.31,57800.0,46.4196,46.4337,46.0663,46.1511,57800.0
2007-11-20 11:30:00,65.3,65.78,65.29,65.57,64100.0,46.144,46.4832,46.137,46.3348,64100.0
2007-11-20 12:00:00,65.56,65.56,65.22,65.3,59300.0,46.3277,46.3277,46.0875,46.144,59300.0
2007-11-20 12:30:00,65.29,65.42,64.94,65.22,123500.0,46.137,46.2288,45.8896,46.0875,123500.0
2007-11-20 13:00:00,65.22,65.3,64.89,65.12,147700.0,46.0875,46.144,45.8543,46.0168,147700.0
2007-11-20 13:30:00,65.16,65.47,65.04,65.36,82700.0,46.0451,46.2642,45.9603,46.1864,82700.0
2007-11-20 14:00:00,65.36,65.72,64.75,64.76,147600.0,46.1864,46.4408,45.7554,45.7624,147600.0
2007-11-20 14:30:00,64.79,65.43,64.75,65.23,138600.0,45.7836,46.2359,45.7554,46.0946,138600.0
2007-11-20 15:00:00,65.23,66.08,65.18,65.87,174500.0,46.0946,46.6952,46.0592,46.5468,174500.0
2007-11-20 15:30:00,65.85,66.85,65.85,66.46,291000.0,46.5327,47.2393,46.5327,46.9637,291000.0
2007-11-21 09:30:00,65.8,65.8,65.07,65.29,52200.0,46.5816,46.5816,46.0648,46.2206,52200.0
2007-11-21 10:00:00,65.28,65.39,65.15,65.36,73900.0,46.2135,46.2914,46.1215,46.2701,73900.0
2007-11-21 10:30:00,65.33,65.35,64.94,64.94,104000.0,46.2489,46.2631,45.9728,45.9728,104000.0
2007-11-21 11:00:00,64.93,64.93,64.56,64.7,103300.0,45.9657,45.9657,45.7038,45.8029,103300.0
2007-11-21 11:30:00,64.72,65.02,64.64,64.94,85800.0,45.8171,46.0294,45.7604,45.9728,85800.0
2007-11-21 12:00:00,64.95,65.06,64.42,64.51,96000.0,45.9799,46.0578,45.6047,45.6684,96000.0
2007-11-21 12:30:00,64.51,65.51,64.5,65.51,171800.0,45.6684,46.3763,45.6613,46.3763,171800.0
2007-11-21 13:00:00,65.55,65.87,65.53,65.71,192500.0,46.4046,46.6312,46.3905,46.5179,192500.0
2007-11-21 13:30:00,65.75,65.89,65.43,65.74,79400.0,46.5462,46.6453,46.3197,46.5392,79400.0
2007-11-21 14:00:00,65.77,66.1,65.65,66.02,81600.0,46.5604,46.794,46.4754,46.7374,81600.0
2007-11-21 14:30:00,66.06,66.82,66.03,66.8,117300.0,46.7657,47.3037,46.7445,47.2896,117300.0
2007-11-21 15:00:00,66.79,66.98,65.27,66.59,245700.0,47.2825,47.417,46.2064,47.1409,245700.0
2007-11-21 15:30:00,66.59,66.92,66.04,66.07,254600.0,47.1409,47.3745,46.7515,46.7728,254600.0
2007-11-23 09:30:00,66.66,67.17,66.38,66.53,30700.0,47.1904,47.5515,46.9922,47.0984,30700.0
2007-11-23 10:00:00,66.51,66.71,66.51,66.51,29900.0,47.0843,47.2258,47.0843,47.0843,29900.0
2007-11-23 10:30:00,66.51,66.57,66.4,66.46,58300.0,47.0843,47.1267,47.0064,47.0489,58300.0
2007-11-23 11:00:00,66.46,66.57,66.31,66.43,39700.0,47.0489,47.1267,46.9427,47.0276,39700.0
2007-11-23 11:30:00,66.44,66.52,66.25,66.39,55100.0,47.0347,47.0913,46.9002,46.9993,55100.0
2007-11-23 12:00:00,66.39,66.39,66.16,66.35,75400.0,46.9993,46.9993,46.8365,46.971,75400.0
2007-11-23 12:30:00,66.38,66.41,65.87,66.04,106700.0,46.9922,47.0135,46.6312,46.7515,106700.0
2007-11-26 09:30:00,65.98,66.2,65.75,66.08,86900.0,46.7091,46.8648,46.5462,46.7798,86900.0
2007-11-26 10:00:00,66.06,66.11,65.46,65.51,101500.0,46.7657,46.8011,46.3409,46.3763,101500.0
2007-11-26 10:30:00,65.5,65.6,65.41,65.45,90000.0,46.3693,46.44,46.3055,46.3339,90000.0
2007-11-26 11:00:00,65.47,65.59,65.42,65.5,82700.0,46.348,46.433,46.3126,46.3693,82700.0
2007-11-26 11:30:00,65.5,65.8,65.49,65.52,59700.0,46.3693,46.5816,46.3622,46.3834,59700.0
2007-11-26 12:00:00,65.52,65.96,65.52,65.96,64000.0,46.3834,46.6949,46.3834,46.6949,64000.0
2007-11-26 12:30:00,65.96,66.01,65.76,65.99,64200.0,46.6949,46.7303,46.5533,46.7161,64200.0
2007-11-26 13:00:00,66.0,66.04,65.89,65.89,78300.0,46.7232,46.7515,46.6453,46.6453,78300.0
2007-11-26 13:30:00,65.89,66.02,65.86,65.94,94300.0,46.6453,46.7374,46.6241,46.6807,94300.0
2007-11-26 14:00:00,65.97,66.03,65.81,65.88,92500.0,46.702,46.7445,46.5887,46.6383,92500.0
2007-11-26 14:30:00,65.88,65.94,65.48,65.52,105500.0,46.6383,46.6807,46.3551,46.3834,105500.0
2007-11-26 15:00:00,65.51,65.79,65.48,65.57,134800.0,46.3763,46.5746,46.3551,46.4188,134800.0
2007-11-26 15:30:00,65.6,65.83,65.36,65.36,204100.0,46.44,46.6029,46.2701,46.2701,204100.0
2007-11-27 09:30:00,65.04,65.87,65.04,65.45,86100.0,46.0436,46.6312,46.0436,46.3339,86100.0
2007-11-27 10:00:00,65.45,65.82,65.23,65.49,43600.0,46.3339,46.5958,46.1781,46.3622,43600.0
2007-11-27 10:30:00,65.46,65.9,65.46,65.76,50800.0,46.3409,46.6524,46.3409,46.5533,50800.0
2007-11-27 11:00:00,65.79,65.85,65.52,65.52,66700.0,46.5746,46.617,46.3834,46.3834,66700.0
2007-11-27 11:30:00,65.54,65.7,65.28,65.32,86500.0,46.3976,46.5108,46.2135,46.2418,86500.0
2007-11-27 12:00:00,65.33,65.5,64.95,65.06,75300.0,46.2489,46.3693,45.9799,46.0578,75300.0
2007-11-27 12:30:00,65.1,65.91,65.1,65.8,77500.0,46.0861,46.6595,46.0861,46.5816,77500.0
2007-11-27 13:00:00,65.75,65.89,65.63,65.7,57100.0,46.5462,46.6453,46.4613,46.5108,57100.0
2007-11-27 13:30:00,65.7,65.73,65.05,65.17,75900.0,46.5108,46.5321,46.0507,46.1356,75900.0
2007-11-27 14:00:00,65.19,65.4,65.05,65.14,81400.0,46.1498,46.2985,46.0507,46.1144,81400.0
2007-11-27 14:30:00,65.1,65.17,64.68,64.92,118000.0,46.0861,46.1356,45.7888,45.9587,118000.0
2007-11-27 15:00:00,64.91,65.24,64.78,65.05,99600.0,45.9516,46.1852,45.8595,46.0507,99600.0
2007-11-27 15:30:00,65.08,66.0,65.04,65.68,176100.0,46.0719,46.7232,46.0436,46.4967,176100.0
2007-11-28 09:30:00,65.68,66.54,65.42,66.46,119800.0,46.4967,47.1055,46.3126,47.0489,119800.0
2007-11-28 10:00:00,66.47,66.6,66.14,66.57,84900.0,47.0559,47.148,46.8223,47.1267,84900.0
2007-11-28 10:30:00,66.6,66.92,66.47,66.55,168400.0,47.148,47.3745,47.0559,47.1126,168400.0
2007-11-28 11:00:00,66.53,66.56,65.91,66.02,65900.0,47.0984,47.1197,46.6595,46.7374,65900.0
2007-11-28 11:30:00,66.02,66.14,65.84,66.14,57500.0,46.7374,46.8223,46.6099,46.8223,57500.0
2007-11-28 12:00:00,66.14,66.37,66.14,66.18,80100.0,46.8223,46.9851,46.8223,46.8506,80100.0
2007-11-28 12:30:00,66.18,66.3,66.05,66.18,58800.0,46.8506,46.9356,46.7586,46.8506,58800.0
2007-11-28 13:00:00,66.17,66.39,66.17,66.35,63700.0,46.8436,46.9993,46.8436,46.971,63700.0
2007-11-28 13:30:00,66.37,66.41,66.22,66.27,68700.0,46.9851,47.0135,46.879,46.9144,68700.0
2007-11-28 14:00:00,66.27,66.85,66.22,66.38,87200.0,46.9144,47.325,46.879,46.9922,87200.0
2007-11-28 14:30:00,66.38,66.59,66.35,66.52,103600.0,46.9922,47.1409,46.971,47.0913,103600.0
2007-11-28 15:00:00,66.53,67.1,66.49,67.06,105200.0,47.0984,47.5019,47.0701,47.4736,105200.0
2007-11-28 15:30:00,67.09,67.26,66.7,67.15,148700.0,47.4949,47.6152,47.2188,47.5373,148700.0
2007-11-29 09:30:00,66.93,67.23,66.21,66.21,86000.0,47.3816,47.594,46.8719,46.8719,86000.0
2007-11-29 10:00:00,66.21,66.55,66.06,66.11,62600.0,46.8719,47.1126,46.7657,46.8011,62600.0
2007-11-29 10:30:00,66.12,66.58,66.11,66.51,55700.0,46.8082,47.1338,46.8011,47.0843,55700.0
2007-11-29 11:00:00,66.5,66.67,66.45,66.5,51900.0,47.0772,47.1975,47.0418,47.0772,51900.0
2007-11-29 11:30:00,66.5,66.81,66.5,66.59,88400.0,47.0772,47.2966,47.0772,47.1409,88400.0
2007-11-29 12:00:00,66.62,66.86,66.6,66.85,45300.0,47.1621,47.332,47.148,47.325,45300.0
2007-11-29 12:30:00,66.86,67.07,66.83,66.91,56700.0,47.332,47.4807,47.3108,47.3674,56700.0
2007-11-29 13:00:00,66.95,67.04,66.85,66.95,61400.0,47.3957,47.4595,47.325,47.3957,61400.0
2007-11-29 13:30:00,66.97,67.23,66.93,67.03,79100.0,47.4099,47.594,47.3816,47.4524,79100.0
2007-11-29 14:00:00,67.03,67.3,66.91,67.27,76100.0,47.4524,47.6435,47.3674,47.6223,76100.0
2007-11-29 14:30:00,67.28,67.3,67.12,67.23,73800.0,47.6294,47.6435,47.5161,47.594,73800.0
2007-11-29 15:00:00,67.24,67.51,67.21,67.3,107500.0,47.601,47.7922,47.5798,47.6435,107500.0
2007-11-29 15:30:00,67.31,67.56,67.16,67.55,85900.0,47.6506,47.8276,47.5444,47.8205,85900.0
2007-11-30 09:30:00,68.0,68.77,67.03,67.3,175300.0,48.1391,48.6842,47.4524,47.6435,175300.0
2007-11-30 10:00:00,67.3,67.52,66.73,67.02,195400.0,47.6435,47.7993,47.24,47.4453,195400.0
2007-11-30 10:30:00,67.04,67.11,66.62,66.69,190300.0,47.4595,47.509,47.1621,47.2117,190300.0
2007-11-30 11:00:00,66.68,66.68,65.37,65.64,300600.0,47.2046,47.2046,46.2772,46.4684,300600.0
2007-11-30 11:30:00,65.62,65.66,63.75,64.89,383100.0,46.4542,46.4825,45.1304,45.9374,383100.0
2007-11-30 12:00:00,64.89,65.6,64.8,65.48,236200.0,45.9374,46.44,45.8737,46.3551,236200.0
2007-11-30 12:30:00,65.48,66.04,65.42,65.96,185500.0,46.3551,46.7515,46.3126,46.6949,185500.0
2007-11-30 13:00:00,65.96,66.04,65.83,65.9,196200.0,46.6949,46.7515,46.6029,46.6524,196200.0
2007-11-30 13:30:00,65.9,65.97,65.5,65.51,128000.0,46.6524,46.702,46.3693,46.3763,128000.0
2007-11-30 14:00:00,65.53,65.62,65.16,65.24,122800.0,46.3905,46.4542,46.1286,46.1852,122800.0
2007-11-30 14:30:00,65.26,65.41,64.84,64.94,184500.0,46.1993,46.3055,45.902,45.9728,184500.0
2007-11-30 15:00:00,64.93,65.35,64.53,65.25,181200.0,45.9657,46.2631,45.6826,46.1923,181200.0
2007-11-30 15:30:00,65.22,65.59,64.86,65.47,365300.0,46.171,46.433,45.9162,46.348,365300.0
2007-12-03 09:30:00,65.37,65.77,63.97,65.06,195200.0,46.2772,46.5604,45.2861,46.0578,195200.0
2007-12-03 10:00:00,65.06,65.09,64.56,64.6,151400.0,46.0578,46.079,45.7038,45.7321,151400.0
2007-12-03 10:30:00,64.59,64.7,64.05,64.27,208500.0,45.725,45.8029,45.3428,45.4985,208500.0
2007-12-03 11:00:00,64.28,64.5,64.18,64.21,176200.0,45.5056,45.6613,45.4348,45.456,176200.0
2007-12-03 11:30:00,64.21,64.4,64.19,64.29,258000.0,45.456,45.5905,45.4419,45.5127,258000.0
2007-12-03 12:00:00,64.3,64.34,64.21,64.33,80900.0,45.5197,45.5481,45.456,45.541,80900.0
2007-12-03 12:30:00,64.33,64.35,64.23,64.28,129300.0,45.541,45.5551,45.4702,45.5056,129300.0
2007-12-03 13:00:00,64.28,64.28,64.0,64.17,326300.0,45.5056,45.5056,45.3074,45.4277,326300.0
2007-12-03 13:30:00,64.16,64.48,64.04,64.44,152400.0,45.4206,45.6472,45.3357,45.6188,152400.0
2007-12-03 14:00:00,64.45,64.58,64.35,64.36,103300.0,45.6259,45.718,45.5551,45.5622,103300.0
2007-12-03 14:30:00,64.34,64.81,64.26,64.78,140100.0,45.5481,45.8808,45.4914,45.8595,140100.0
2007-12-03 15:00:00,64.78,65.09,64.63,64.83,177500.0,45.8595,46.079,45.7534,45.8949,177500.0
2007-12-03 15:30:00,64.81,65.11,64.63,64.94,119600.0,45.8808,46.0932,45.7534,45.9728,119600.0
2007-12-04 09:30:00,64.75,64.99,64.22,64.64,100000.0,45.8383,46.0082,45.4631,45.7604,100000.0
2007-12-04 10:00:00,64.63,64.79,64.51,64.72,53600.0,45.7534,45.8666,45.6684,45.8171,53600.0
2007-12-04 10:30:00,64.71,64.95,64.56,64.9,89800.0,45.81,45.9799,45.7038,45.9445,89800.0
2007-12-04 11:00:00,64.92,64.99,64.7,64.91,60000.0,45.9587,46.0082,45.8029,45.9516,60000.0
2007-12-04 11:30:00,64.93,64.97,64.64,64.64,66800.0,45.9657,45.994,45.7604,45.7604,66800.0
2007-12-04 12:00:00,64.69,65.44,64.69,65.42,74900.0,45.7958,46.3268,45.7958,46.3126,74900.0
2007-12-04 12:30:00,65.41,65.51,65.27,65.41,45200.0,46.3055,46.3763,46.2064,46.3055,45200.0
2007-12-04 13:00:00,65.4,65.44,64.96,65.3,284900.0,46.2985,46.3268,45.987,46.2277,284900.0
2007-12-04 13:30:00,65.28,65.63,65.28,65.44,43700.0,46.2135,46.4613,46.2135,46.3268,43700.0
2007-12-04 14:00:00,65.46,65.46,65.28,65.36,64400.0,46.3409,46.3409,46.2135,46.2701,64400.0
2007-12-04 14:30:00,65.38,65.49,65.22,65.28,109900.0,46.2843,46.3622,46.171,46.2135,109900.0
2007-12-04 15:00:00,65.28,65.42,65.19,65.31,97900.0,46.2135,46.3126,46.1498,46.2347,97900.0
2007-12-04 15:30:00,65.31,65.32,65.09,65.14,194900.0,46.2347,46.2418,46.079,46.1144,194900.0
2007-12-05 09:30:00,65.84,65.93,65.52,65.68,73400.0,46.6099,46.6737,46.3834,46.4967,73400.0
2007-12-05 10:00:00,65.65,65.73,65.26,65.37,60000.0,46.4754,46.5321,46.1993,46.2772,60000.0
2007-12-05 10:30:00,65.36,65.36,65.11,65.2,60500.0,46.2701,46.2701,46.0932,46.1569,60500.0
2007-12-05 11:00:00,65.22,65.68,65.18,65.67,54500.0,46.171,46.4967,46.1427,46.4896,54500.0
2007-12-05 11:30:00,65.65,65.85,65.6,65.82,49100.0,46.4754,46.617,46.44,46.5958,49100.0
2007-12-05 12:00:00,65.81,65.86,65.59,65.65,42800.0,46.5887,46.6241,46.433,46.4754,42800.0
2007-12-05 12:30:00,65.65,65.84,65.36,65.65,108100.0,46.4754,46.6099,46.2701,46.4754,108100.0
2007-12-05 13:00:00,65.61,65.74,65.45,65.56,117700.0,46.4471,46.5392,46.3339,46.4117,117700.0
2007-12-05 13:30:00,65.56,65.82,65.56,65.82,99000.0,46.4117,46.5958,46.4117,46.5958,99000.0
2007-12-05 14:00:00,65.82,65.88,65.48,65.59,92000.0,46.5958,46.6383,46.3551,46.433,92000.0
2007-12-05 14:30:00,65.55,65.7,65.44,65.62,88500.0,46.4046,46.5108,46.3268,46.4542,88500.0
2007-12-05 15:00:00,65.62,65.65,65.42,65.48,91300.0,46.4542,46.4754,46.3126,46.3551,91300.0
2007-12-05 15:30:00,65.48,65.81,65.44,65.72,125000.0,46.3551,46.5887,46.3268,46.525,125000.0
2007-12-06 09:30:00,65.76,66.13,65.38,65.92,42500.0,46.5533,46.8152,46.2843,46.6666,42500.0
2007-12-06 10:00:00,65.9,66.14,65.81,65.85,111200.0,46.6524,46.8223,46.5887,46.617,111200.0
2007-12-06 10:30:00,65.85,66.14,65.72,66.1,47700.0,46.617,46.8223,46.525,46.794,47700.0
2007-12-06 11:00:00,66.14,66.49,65.95,66.44,499800.0,46.8223,47.0701,46.6878,47.0347,499800.0
2007-12-06 11:30:00,66.44,66.47,66.27,66.29,42100.0,47.0347,47.0559,46.9144,46.9285,42100.0
2007-12-06 12:00:00,66.3,66.45,66.14,66.2,52400.0,46.9356,47.0418,46.8223,46.8648,52400.0
2007-12-06 12:30:00,66.2,66.31,66.0,66.07,63800.0,46.8648,46.9427,46.7232,46.7728,63800.0
2007-12-06 13:00:00,66.07,66.13,65.57,65.57,50700.0,46.7728,46.8152,46.4188,46.4188,50700.0
2007-12-06 13:30:00,65.55,65.68,65.25,65.33,71900.0,46.4046,46.4967,46.1923,46.2489,71900.0
2007-12-06 14:00:00,65.35,65.82,65.34,65.72,67200.0,46.2631,46.5958,46.256,46.525,67200.0
2007-12-06 14:30:00,65.74,65.92,65.65,65.65,71200.0,46.5392,46.6666,46.4754,46.4754,71200.0
2007-12-06 15:00:00,65.64,65.84,65.64,65.8,91300.0,46.4684,46.6099,46.4684,46.5816,91300.0
2007-12-06 15:30:00,65.8,65.96,65.5,65.86,161100.0,46.5816,46.6949,46.3693,46.6241,161100.0
2007-12-07 09:30:00,66.55,66.55,65.73,66.0,65800.0,47.1126,47.1126,46.5321,46.7232,65800.0
2007-12-07 10:00:00,66.0,66.18,65.78,65.8,39600.0,46.7232,46.8506,46.5675,46.5816,39600.0
2007-12-07 10:30:00,65.78,65.87,65.42,65.44,41700.0,46.5675,46.6312,46.3126,46.3268,41700.0
2007-12-07 11:00:00,65.44,65.58,65.35,65.35,34500.0,46.3268,46.4259,46.2631,46.2631,34500.0
2007-12-07 11:30:00,65.35,65.43,65.22,65.34,42600.0,46.2631,46.3197,46.171,46.256,42600.0
2007-12-07 12:00:00,65.37,65.65,65.34,65.63,30000.0,46.2772,46.4754,46.256,46.4613,30000.0
2007-12-07 12:30:00,65.63,65.65,65.43,65.43,18600.0,46.4613,46.4754,46.3197,46.3197,18600.0
2007-12-07 13:00:00,65.43,65.43,64.95,64.95,32200.0,46.3197,46.3197,45.9799,45.9799,32200.0
2007-12-07 13:30:00,64.98,65.26,64.88,65.23,52700.0,46.0011,46.1993,45.9303,46.1781,52700.0
2007-12-07 14:00:00,65.24,65.49,65.22,65.48,52200.0,46.1852,46.3622,46.171,46.3551,52200.0
2007-12-07 14:30:00,65.48,65.64,65.13,65.19,71700.0,46.3551,46.4684,46.1073,46.1498,71700.0
2007-12-07 15:00:00,65.19,65.6,65.19,65.46,122000.0,46.1498,46.44,46.1498,46.3409,122000.0
2007-12-07 15:30:00,65.45,65.47,64.96,65.3,207100.0,46.3339,46.348,45.987,46.2277,207100.0
2007-12-10 09:30:00,64.93,66.51,64.93,65.73,92400.0,45.9657,47.0843,45.9657,46.5321,92400.0
2007-12-10 10:00:00,65.76,66.33,65.74,66.23,80500.0,46.5533,46.9568,46.5392,46.886,80500.0
2007-12-10 10:30:00,66.22,66.58,66.16,66.41,61400.0,46.879,47.1338,46.8365,47.0135,61400.0
2007-12-10 11:00:00,66.41,66.41,65.95,66.04,68300.0,47.0135,47.0135,46.6878,46.7515,68300.0
2007-12-10 11:30:00,66.03,66.14,65.94,66.1,50400.0,46.7445,46.8223,46.6807,46.794,50400.0
2007-12-10 12:00:00,66.1,66.18,65.98,65.98,51200.0,46.794,46.8506,46.7091,46.7091,51200.0
2007-12-10 12:30:00,65.99,66.08,65.82,65.87,47800.0,46.7161,46.7798,46.5958,46.6312,47800.0
2007-12-10 13:00:00,65.87,65.93,65.73,65.75,32600.0,46.6312,46.6737,46.5321,46.5462,32600.0
2007-12-10 13:30:00,65.74,65.94,65.71,65.77,47900.0,46.5392,46.6807,46.5179,46.5604,47900.0
2007-12-10 14:00:00,65.73,65.73,65.56,65.66,42200.0,46.5321,46.5321,46.4117,46.4825,42200.0
2007-12-10 14:30:00,65.66,65.83,65.44,65.54,40400.0,46.4825,46.6029,46.3268,46.3976,40400.0
2007-12-10 15:00:00,65.55,65.83,65.48,65.72,59000.0,46.4046,46.6029,46.3551,46.525,59000.0
2007-12-10 15:30:00,65.75,65.99,65.62,65.89,87300.0,46.5462,46.7161,46.4542,46.6453,87300.0
2007-12-11 09:30:00,65.47,66.0,65.44,65.86,62400.0,46.348,46.7232,46.3268,46.6241,62400.0
2007-12-11 10:00:00,65.87,65.96,65.5,65.54,33400.0,46.6312,46.6949,46.3693,46.3976,33400.0
2007-12-11 10:30:00,65.54,65.54,65.31,65.35,58200.0,46.3976,46.3976,46.2347,46.2631,58200.0
2007-12-11 11:00:00,65.32,65.38,65.17,65.22,204400.0,46.2418,46.2843,46.1356,46.171,204400.0
2007-12-11 11:30:00,65.2,65.21,64.88,64.88,132800.0,46.1569,46.164,45.9303,45.9303,132800.0
2007-12-11 12:00:00,64.91,65.02,64.84,64.85,27400.0,45.9516,46.0294,45.902,45.9091,27400.0
2007-12-11 12:30:00,64.86,65.15,64.85,65.12,15500.0,45.9162,46.1215,45.9091,46.1002,15500.0
2007-12-11 13:00:00,65.13,65.44,65.1,65.24,149400.0,46.1073,46.3268,46.0861,46.1852,149400.0
2007-12-11 13:30:00,65.24,65.39,65.17,65.25,39800.0,46.1852,46.2914,46.1356,46.1923,39800.0
2007-12-11 14:00:00,65.25,65.3,64.14,64.16,109000.0,46.1923,46.2277,45.4065,45.4206,109000.0
2007-12-11 14:30:00,64.21,64.59,64.08,64.54,128100.0,45.456,45.725,45.364,45.6896,128100.0
2007-12-11 15:00:00,64.55,64.59,64.14,64.29,200200.0,45.6967,45.725,45.4065,45.5127,200200.0
2007-12-11 15:30:00,64.31,64.51,63.64,63.81,199000.0,45.5268,45.6684,45.0525,45.1729,199000.0
2007-12-12 09:30:00,65.97,66.25,64.9,65.29,112400.0,46.702,46.9002,45.9445,46.2206,112400.0
2007-12-12 10:00:00,65.35,65.45,65.21,65.35,81900.0,46.2631,46.3339,46.164,46.2631,81900.0
2007-12-12 10:30:00,65.35,65.35,65.02,65.04,83400.0,46.2631,46.2631,46.0294,46.0436,83400.0
2007-12-12 11:00:00,65.04,65.53,65.03,65.23,85400.0,46.0436,46.3905,46.0365,46.1781,85400.0
2007-12-12 11:30:00,65.25,65.72,65.22,65.38,73300.0,46.1923,46.525,46.171,46.2843,73300.0
2007-12-12 12:00:00,65.39,65.39,65.0,65.16,48300.0,46.2914,46.2914,46.0153,46.1286,48300.0
2007-12-12 12:30:00,65.14,65.17,64.97,65.17,63900.0,46.1144,46.1356,45.994,46.1356,63900.0
2007-12-12 13:00:00,65.2,65.3,65.08,65.18,48900.0,46.1569,46.2277,46.0719,46.1427,48900.0
2007-12-12 13:30:00,65.18,65.45,65.13,65.32,571400.0,46.1427,46.3339,46.1073,46.2418,571400.0
2007-12-12 14:00:00,65.32,65.37,65.01,65.12,74400.0,46.2418,46.2772,46.0224,46.1002,74400.0
2007-12-12 14:30:00,65.11,65.39,65.07,65.11,81000.0,46.0932,46.2914,46.0648,46.0932,81000.0
2007-12-12 15:00:00,65.09,65.09,64.3,64.88,143500.0,46.079,46.079,45.5197,45.9303,143500.0
2007-12-12 15:30:00,64.9,65.71,64.6,65.6,177200.0,45.9445,46.5179,45.7321,46.44,177200.0
2007-12-13 09:30:00,65.13,65.87,64.99,65.81,161700.0,46.1073,46.6312,46.0082,46.5887,161700.0
2007-12-13 10:00:00,65.8,65.88,65.47,65.54,202400.0,46.5816,46.6383,46.348,46.3976,202400.0
2007-12-13 10:30:00,65.51,65.77,65.33,65.57,118700.0,46.3763,46.5604,46.2489,46.4188,118700.0
2007-12-13 11:00:00,65.57,66.2,65.51,66.13,110500.0,46.4188,46.8648,46.3763,46.8152,110500.0
2007-12-13 11:30:00,66.13,66.6,66.11,66.16,107800.0,46.8152,47.148,46.8011,46.8365,107800.0
2007-12-13 12:00:00,66.17,66.44,66.08,66.28,69700.0,46.8436,47.0347,46.7798,46.9214,69700.0
2007-12-13 12:30:00,66.26,66.31,65.72,65.79,152300.0,46.9073,46.9427,46.525,46.5746,152300.0
2007-12-13 13:00:00,65.8,66.25,65.75,66.21,94000.0,46.5816,46.9002,46.5462,46.8719,94000.0
2007-12-13 13:30:00,66.21,66.33,66.06,66.15,79500.0,46.8719,46.9568,46.7657,46.8294,79500.0
2007-12-13 14:00:00,66.16,66.96,66.03,66.9,144100.0,46.8365,47.4028,46.7445,47.3603,144100.0
2007-12-13 14:30:00,66.9,66.95,66.34,66.36,89700.0,47.3603,47.3957,46.9639,46.9781,89700.0
2007-12-13 15:00:00,66.36,66.69,66.13,66.69,85800.0,46.9781,47.2117,46.8152,47.2117,85800.0
2007-12-13 15:30:00,66.69,67.06,66.52,67.05,159300.0,47.2117,47.4736,47.0913,47.4665,159300.0
2007-12-14 09:30:00,67.11,67.11,66.26,66.48,143000.0,47.509,47.509,46.9073,47.063,143000.0
2007-12-14 10:00:00,66.49,67.0,66.4,66.68,51200.0,47.0701,47.4311,47.0064,47.2046,51200.0
2007-12-14 10:30:00,66.65,66.9,66.41,66.65,81600.0,47.1834,47.3603,47.0135,47.1834,81600.0
2007-12-14 11:00:00,66.67,66.76,66.4,66.45,51300.0,47.1975,47.2612,47.0064,47.0418,51300.0
2007-12-14 11:30:00,66.46,66.5,66.01,66.16,54400.0,47.0489,47.0772,46.7303,46.8365,54400.0
2007-12-14 12:00:00,66.15,66.21,65.97,66.03,46800.0,46.8294,46.8719,46.702,46.7445,46800.0
2007-12-14 12:30:00,66.02,66.26,65.77,66.23,65300.0,46.7374,46.9073,46.5604,46.886,65300.0
2007-12-14 13:00:00,66.23,66.33,66.0,66.22,46100.0,46.886,46.9568,46.7232,46.879,46100.0
2007-12-14 13:30:00,66.23,66.4,66.1,66.27,50900.0,46.886,47.0064,46.794,46.9144,50900.0
2007-12-14 14:00:00,66.27,66.39,66.01,66.21,63500.0,46.9144,46.9993,46.7303,46.8719,63500.0
2007-12-14 14:30:00,66.22,66.48,66.2,66.22,74300.0,46.879,47.063,46.8648,46.879,74300.0
2007-12-14 15:00:00,66.21,66.33,66.09,66.19,144900.0,46.8719,46.9568,46.7869,46.8577,144900.0
2007-12-14 15:30:00,66.14,66.28,65.71,65.76,115100.0,46.8223,46.9214,46.5179,46.5533,115100.0
2007-12-17 09:30:00,65.71,66.26,65.51,66.26,71200.0,46.5179,46.9073,46.3763,46.9073,71200.0
2007-12-17 10:00:00,66.29,66.55,66.1,66.55,72700.0,46.9285,47.1126,46.794,47.1126,72700.0
2007-12-17 10:30:00,66.56,67.06,66.46,66.99,65600.0,47.1197,47.4736,47.0489,47.4241,65600.0
2007-12-17 11:00:00,66.94,67.05,66.56,66.67,41200.0,47.3887,47.4665,47.1197,47.1975,41200.0
2007-12-17 11:30:00,66.64,66.79,66.4,66.51,34500.0,47.1763,47.2825,47.0064,47.0843,34500.0
2007-12-17 12:00:00,66.47,66.51,66.42,66.47,30800.0,47.0559,47.0843,47.0205,47.0559,30800.0
2007-12-17 12:30:00,66.46,66.75,66.4,66.74,83900.0,47.0489,47.2542,47.0064,47.2471,83900.0
2007-12-17 13:00:00,66.75,66.75,66.21,66.27,47300.0,47.2542,47.2542,46.8719,46.9144,47300.0
2007-12-17 13:30:00,66.24,66.44,66.18,66.18,41900.0,46.8931,47.0347,46.8506,46.8506,41900.0
2007-12-17 14:00:00,66.18,66.51,66.07,66.47,68500.0,46.8506,47.0843,46.7728,47.0559,68500.0
2007-12-17 14:30:00,66.46,66.6,66.29,66.39,69500.0,47.0489,47.148,46.9285,46.9993,69500.0
2007-12-17 15:00:00,66.44,66.76,66.33,66.65,121900.0,47.0347,47.2612,46.9568,47.1834,121900.0
2007-12-17 15:30:00,66.64,66.91,66.36,66.44,99100.0,47.1763,47.3674,46.9781,47.0347,99100.0
2007-12-18 09:30:00,66.45,66.81,66.35,66.41,109600.0,47.0418,47.2966,46.971,47.0135,109600.0
2007-12-18 10:00:00,66.45,66.74,66.26,66.37,106900.0,47.0418,47.2471,46.9073,46.9851,106900.0
2007-12-18 10:30:00,66.39,66.53,66.37,66.52,70400.0,46.9993,47.0984,46.9851,47.0913,70400.0
2007-12-18 11:00:00,66.53,66.56,66.36,66.39,56900.0,47.0984,47.1197,46.9781,46.9993,56900.0
2007-12-18 11:30:00,66.39,66.42,66.05,66.21,73300.0,46.9993,47.0205,46.7586,46.8719,73300.0
2007-12-18 12:00:00,66.21,66.38,66.18,66.29,93000.0,46.8719,46.9922,46.8506,46.9285,93000.0
2007-12-18 12:30:00,66.29,66.37,66.26,66.27,56100.0,46.9285,46.9851,46.9073,46.9144,56100.0
2007-12-18 13:00:00,66.29,66.54,66.17,66.51,86500.0,46.9285,47.1055,46.8436,47.0843,86500.0
2007-12-18 13:30:00,66.53,66.81,66.45,66.62,65800.0,47.0984,47.2966,47.0418,47.1621,65800.0
2007-12-18 14:00:00,66.64,66.98,66.62,66.88,59000.0,47.1763,47.417,47.1621,47.3462,59000.0
2007-12-18 14:30:00,66.88,67.29,66.87,67.23,172500.0,47.3462,47.6364,47.3391,47.594,172500.0
2007-12-18 15:00:00,67.26,67.41,67.12,67.39,123300.0,47.6152,47.7214,47.5161,47.7072,123300.0
2007-12-18 15:30:00,67.4,67.51,67.02,67.1,169900.0,47.7143,47.7922,47.4453,47.5019,169900.0
2007-12-19 09:30:00,67.69,67.69,66.54,66.63,71600.0,47.9196,47.9196,47.1055,47.1692,71600.0
2007-12-19 10:00:00,66.66,67.22,66.54,66.75,53600.0,47.1904,47.5869,47.1055,47.2542,53600.0
2007-12-19 10:30:00,66.75,67.01,66.71,66.79,55100.0,47.2542,47.4382,47.2258,47.2825,55100.0
2007-12-19 11:00:00,66.79,66.84,65.83,65.83,73900.0,47.2825,47.3179,46.6029,46.6029,73900.0
2007-12-19 11:30:00,65.81,66.08,65.47,65.57,89500.0,46.5887,46.7798,46.348,46.4188,89500.0
2007-12-19 12:00:00,65.57,66.09,65.56,66.04,44000.0,46.4188,46.7869,46.4117,46.7515,44000.0
2007-12-19 12:30:00,66.06,66.3,65.85,66.28,42500.0,46.7657,46.9356,46.617,46.9214,42500.0
2007-12-19 13:00:00,66.28,66.28,66.02,66.17,43600.0,46.9214,46.9214,46.7374,46.8436,43600.0
2007-12-19 13:30:00,66.21,66.48,66.12,66.46,60200.0,46.8719,47.063,46.8082,47.0489,60200.0
2007-12-19 14:00:00,66.47,66.98,66.43,66.89,90000.0,47.0559,47.417,47.0276,47.3533,90000.0
2007-12-19 14:30:00,66.86,67.27,66.86,67.15,89900.0,47.332,47.6223,47.332,47.5373,89900.0
2007-12-19 15:00:00,67.16,67.5,67.01,67.37,150800.0,47.5444,47.7851,47.4382,47.6931,150800.0
2007-12-19 15:30:00,67.35,67.51,67.17,67.21,282000.0,47.6789,47.7922,47.5515,47.5798,282000.0
2007-12-20 09:30:00,67.69,68.38,67.51,67.57,66900.0,47.9196,48.4081,47.7922,47.8347,66900.0
2007-12-20 10:00:00,67.6,67.66,67.26,67.47,34900.0,47.8559,47.8984,47.6152,47.7639,34900.0
2007-12-20 10:30:00,67.48,67.64,67.37,67.46,48800.0,47.7709,47.8842,47.6931,47.7568,48800.0
2007-12-20 11:00:00,67.44,67.52,66.94,66.95,43700.0,47.7426,47.7993,47.3887,47.3957,43700.0
2007-12-20 11:30:00,66.95,67.05,66.84,67.04,37800.0,47.3957,47.4665,47.3179,47.4595,37800.0
2007-12-20 12:00:00,67.06,67.17,66.91,67.06,39200.0,47.4736,47.5515,47.3674,47.4736,39200.0
2007-12-20 12:30:00,67.09,67.09,66.85,66.98,25600.0,47.4949,47.4949,47.325,47.417,25600.0
2007-12-20 13:00:00,66.99,67.42,66.99,67.41,31300.0,47.4241,47.7285,47.4241,47.7214,31300.0
2007-12-20 13:30:00,67.41,67.45,67.03,67.24,30700.0,47.7214,47.7497,47.4524,47.601,30700.0
2007-12-20 14:00:00,67.24,67.39,67.09,67.34,47600.0,47.601,47.7072,47.4949,47.6718,47600.0
2007-12-20 14:30:00,67.33,67.75,67.31,67.39,36400.0,47.6648,47.9621,47.6506,47.7072,36400.0
2007-12-20 15:00:00,67.39,67.46,67.13,67.13,70900.0,47.7072,47.7568,47.5232,47.5232,70900.0
2007-12-20 15:30:00,67.17,67.55,67.08,67.49,108600.0,47.5515,47.8205,47.4878,47.778,108600.0
2007-12-21 09:30:00,68.37,68.88,68.03,68.13,226200.0,48.401,48.762,48.1603,48.2311,226200.0
2007-12-21 10:00:00,68.12,68.87,68.09,68.52,75600.0,48.224,48.755,48.2028,48.5072,75600.0
2007-12-21 10:30:00,68.5,68.52,67.93,67.93,51900.0,48.493,48.5072,48.0895,48.0895,51900.0
2007-12-21 11:00:00,67.93,68.27,67.88,68.24,38000.0,48.0895,48.3302,48.0541,48.309,38000.0
2007-12-21 11:30:00,68.25,68.28,67.91,68.03,38000.0,48.3161,48.3373,48.0754,48.1603,38000.0
2007-12-21 12:00:00,68.08,68.17,68.01,68.05,23300.0,48.1957,48.2594,48.1461,48.1745,23300.0
2007-12-21 12:30:00,68.04,68.04,67.79,67.82,27200.0,48.1674,48.1674,47.9904,48.0116,27200.0
2007-12-21 13:00:00,67.84,67.87,67.64,67.71,36400.0,48.0258,48.047,47.8842,47.9338,36400.0
2007-12-21 13:30:00,67.7,67.76,67.63,67.7,25000.0,47.9267,47.9692,47.8771,47.9267,25000.0
2007-12-21 14:00:00,67.69,67.88,67.68,67.85,31800.0,47.9196,48.0541,47.9125,48.0329,31800.0
2007-12-21 14:30:00,67.84,68.03,67.78,67.98,54500.0,48.0258,48.1603,47.9833,48.1249,54500.0
2007-12-21 15:00:00,67.97,68.11,67.93,67.98,61200.0,48.1178,48.2169,48.0895,48.1249,61200.0
2007-12-21 15:30:00,67.98,68.35,67.98,68.27,101000.0,48.1249,48.3868,48.1249,48.3302,101000.0
2007-12-24 09:30:00,68.27,68.87,67.92,68.06,74100.0,48.3302,48.755,48.0824,48.1815,74100.0
2007-12-24 10:00:00,68.12,68.71,68.08,68.62,29400.0,48.224,48.6417,48.1957,48.578,29400.0
2007-12-24 10:30:00,68.63,68.99,68.61,68.99,26400.0,48.5851,48.8399,48.5709,48.8399,26400.0
2007-12-24 11:00:00,68.99,69.13,68.97,69.11,29200.0,48.8399,48.939,48.8258,48.9249,29200.0
2007-12-24 11:30:00,69.1,69.21,68.5,68.54,48700.0,48.9178,48.9957,48.493,48.5214,48700.0
2007-12-24 12:00:00,68.54,69.14,68.54,69.13,36300.0,48.5214,48.9461,48.5214,48.939,36300.0
2007-12-24 12:30:00,69.13,69.77,69.13,69.75,52500.0,48.939,49.3921,48.939,49.3779,52500.0
2007-12-24 13:00:00,69.76,69.76,69.74,69.74,7900.0,49.385,49.385,49.3709,49.3709,7900.0
2007-12-24 13:30:00,69.74,69.74,69.74,69.74,0.0,49.3709,49.3709,49.3709,49.3709,0.0
2007-12-24 14:00:00,69.74,69.74,69.74,69.74,0.0,49.3709,49.3709,49.3709,49.3709,0.0
2007-12-24 14:30:00,69.74,69.74,69.74,69.74,0.0,49.3709,49.3709,49.3709,49.3709,0.0
2007-12-24 15:00:00,69.74,69.74,69.74,69.74,0.0,49.3709,49.3709,49.3709,49.3709,0.0
2007-12-24 15:30:00,69.74,69.74,69.74,69.74,0.0,49.3709,49.3709,49.3709,49.3709,0.0
2007-12-26 09:30:00,69.33,69.7,68.65,68.69,18600.0,49.0806,49.3425,48.5992,48.6275,18600.0
2007-12-26 10:00:00,68.7,69.14,68.7,69.11,17600.0,48.6346,48.9461,48.6346,48.9249,17600.0
2007-12-26 10:30:00,69.11,69.17,68.69,68.74,16500.0,48.9249,48.9673,48.6275,48.6629,16500.0
2007-12-26 11:00:00,68.72,68.89,68.68,68.74,10100.0,48.6488,48.7691,48.6205,48.6629,10100.0
2007-12-26 11:30:00,68.72,68.78,68.66,68.75,15800.0,48.6488,48.6913,48.6063,48.67,15800.0
2007-12-26 12:00:00,68.75,68.77,68.65,68.68,8700.0,48.67,48.6842,48.5992,48.6205,8700.0
2007-12-26 12:30:00,68.67,68.87,68.64,68.81,15700.0,48.6134,48.755,48.5921,48.7125,15700.0
2007-12-26 13:00:00,68.8,69.07,68.75,68.92,32400.0,48.7054,48.8966,48.67,48.7904,32400.0
2007-12-26 13:30:00,68.95,69.13,68.89,69.11,20600.0,48.8116,48.939,48.7691,48.9249,20600.0
2007-12-26 14:00:00,69.12,69.2,68.95,69.16,25500.0,48.9319,48.9886,48.8116,48.9603,25500.0
2007-12-26 14:30:00,69.13,69.24,69.08,69.23,33800.0,48.939,49.0169,48.9036,49.0098,33800.0
2007-12-26 15:00:00,69.21,69.23,69.03,69.09,31800.0,48.9957,49.0098,48.8682,48.9107,31800.0
2007-12-26 15:30:00,69.03,69.33,68.96,69.23,52600.0,48.8682,49.0806,48.8187,49.0098,52600.0
2007-12-27 09:30:00,69.1,69.15,68.64,68.74,26500.0,48.9178,48.9532,48.5921,48.6629,26500.0
2007-12-27 10:00:00,68.77,69.0,68.74,68.95,27600.0,48.6842,48.847,48.6629,48.8116,27600.0
2007-12-27 10:30:00,68.9,68.98,68.59,68.77,36500.0,48.7762,48.8328,48.5567,48.6842,36500.0
2007-12-27 11:00:00,68.78,68.86,68.5,68.59,19000.0,48.6913,48.7479,48.493,48.5567,19000.0
2007-12-27 11:30:00,68.59,68.63,68.38,68.39,20800.0,48.5567,48.5851,48.4081,48.4152,20800.0
2007-12-27 12:00:00,68.39,68.41,67.86,67.92,40400.0,48.4152,48.4293,48.04,48.0824,40400.0
2007-12-27 12:30:00,67.9,67.94,67.74,67.8,37600.0,48.0683,48.0966,47.955,47.9975,37600.0
2007-12-27 13:00:00,67.8,67.87,67.58,67.78,34100.0,47.9975,48.047,47.8417,47.9833,34100.0
2007-12-27 13:30:00,67.8,68.02,67.63,67.9,40600.0,47.9975,48.1532,47.8771,48.0683,40600.0
2007-12-27 14:00:00,67.91,68.02,67.69,67.86,44800.0,48.0754,48.1532,47.9196,48.04,44800.0
2007-12-27 14:30:00,67.86,68.06,67.75,67.96,51700.0,48.04,48.1815,47.9621,48.1108,51700.0
2007-12-27 15:00:00,67.97,68.24,67.96,68.09,38800.0,48.1178,48.309,48.1108,48.2028,38800.0
2007-12-27 15:30:00,68.02,68.05,67.45,67.58,92900.0,48.1532,48.1745,47.7497,47.8417,92900.0
2007-12-28 09:30:00,68.28,68.79,68.22,68.39,49900.0,48.3373,48.6983,48.2948,48.4152,49900.0
2007-12-28 10:00:00,68.39,68.49,68.02,68.28,28300.0,48.4152,48.486,48.1532,48.3373,28300.0
2007-12-28 10:30:00,68.32,68.34,68.08,68.13,6200.0,48.3656,48.3798,48.1957,48.2311,6200.0
2007-12-28 11:00:00,68.15,68.51,68.14,68.35,29900.0,48.2453,48.5001,48.2382,48.3868,29900.0
2007-12-28 11:30:00,68.35,68.48,68.29,68.34,31600.0,48.3868,48.4789,48.3444,48.3798,31600.0
2007-12-28 12:00:00,68.34,68.37,68.0,68.01,20800.0,48.3798,48.401,48.1391,48.1461,20800.0
2007-12-28 12:30:00,68.01,68.01,67.66,67.69,20200.0,48.1461,48.1461,47.8984,47.9196,20200.0
2007-12-28 13:00:00,67.71,67.95,67.6,67.84,21600.0,47.9338,48.1037,47.8559,48.0258,21600.0
2007-12-28 13:30:00,67.84,68.12,67.76,67.97,40000.0,48.0258,48.224,47.9692,48.1178,40000.0
2007-12-28 14:00:00,67.98,68.01,67.76,67.88,21600.0,48.1249,48.1461,47.9692,48.0541,21600.0
2007-12-28 14:30:00,67.9,67.94,67.71,67.88,35900.0,48.0683,48.0966,47.9338,48.0541,35900.0
2007-12-28 15:00:00,67.89,67.97,67.75,67.92,38300.0,48.0612,48.1178,47.9621,48.0824,38300.0
2007-12-28 15:30:00,67.94,67.99,67.72,67.74,67600.0,48.0966,48.132,47.9409,47.955,67600.0
2007-12-31 09:30:00,67.64,67.92,67.53,67.59,29900.0,47.8842,48.0824,47.8063,47.8488,29900.0
2007-12-31 10:00:00,67.67,67.83,67.4,67.56,28400.0,47.9055,48.0187,47.7143,47.8276,28400.0
2007-12-31 10:30:00,67.55,67.55,67.26,67.26,20400.0,47.8205,47.8205,47.6152,47.6152,20400.0
2007-12-31 11:00:00,67.28,67.28,66.83,66.92,29100.0,47.6294,47.6294,47.3108,47.3745,29100.0
2007-12-31 11:30:00,66.94,67.02,66.76,66.76,29000.0,47.3887,47.4453,47.2612,47.2612,29000.0
2007-12-31 12:00:00,66.76,66.85,66.63,66.68,32600.0,47.2612,47.325,47.1692,47.2046,32600.0
2007-12-31 12:30:00,66.7,66.86,66.63,66.69,32300.0,47.2188,47.332,47.1692,47.2117,32300.0
2007-12-31 13:00:00,66.69,67.15,66.69,66.95,29300.0,47.2117,47.5373,47.2117,47.3957,29300.0
2007-12-31 13:30:00,66.91,67.01,66.85,66.87,29700.0,47.3674,47.4382,47.325,47.3391,29700.0
2007-12-31 14:00:00,66.89,67.12,66.83,66.91,44300.0,47.3533,47.5161,47.3108,47.3674,44300.0
2007-12-31 14:30:00,66.92,67.19,66.8,67.14,52100.0,47.3745,47.5656,47.2896,47.5303,52100.0
2007-12-31 15:00:00,67.14,67.31,67.03,67.14,53400.0,47.5303,47.6506,47.4524,47.5303,53400.0
2007-12-31 15:30:00,67.15,67.19,66.68,66.7,119400.0,47.5373,47.5656,47.2046,47.2188,119400.0
2008-01-02 09:30:00,66.99,66.99,66.01,66.48,134000.0,47.4241,47.4241,46.7303,47.063,134000.0
2008-01-02 10:00:00,66.48,66.48,65.9,66.3,208400.0,47.063,47.063,46.6524,46.9356,208400.0
2008-01-02 10:30:00,66.29,66.29,66.01,66.07,172200.0,46.9285,46.9285,46.7303,46.7728,172200.0
2008-01-02 11:00:00,66.07,66.15,65.95,65.95,105000.0,46.7728,46.8294,46.6878,46.6878,105000.0
2008-01-02 11:30:00,65.95,66.05,65.78,66.05,54100.0,46.6878,46.7586,46.5675,46.7586,54100.0
2008-01-02 12:00:00,66.04,66.1,65.87,65.87,33600.0,46.7515,46.794,46.6312,46.6312,33600.0
2008-01-02 12:30:00,65.87,66.12,65.85,66.08,27200.0,46.6312,46.8082,46.617,46.7798,27200.0
2008-01-02 13:00:00,66.11,66.12,65.75,65.88,38900.0,46.8011,46.8082,46.5462,46.6383,38900.0
2008-01-02 13:30:00,65.89,66.02,65.86,65.88,27100.0,46.6453,46.7374,46.6241,46.6383,27100.0
2008-01-02 14:00:00,65.95,66.27,65.94,66.07,129000.0,46.6878,46.9144,46.6807,46.7728,129000.0
2008-01-02 14:30:00,66.08,66.12,65.84,65.93,56700.0,46.7798,46.8082,46.6099,46.6737,56700.0
2008-01-02 15:00:00,65.93,65.93,65.54,65.71,65300.0,46.6737,46.6737,46.3976,46.5179,65300.0
2008-01-02 15:30:00,65.7,65.98,65.63,65.77,102100.0,46.5108,46.7091,46.4613,46.5604,102100.0
2008-01-03 09:30:00,65.79,66.25,65.75,65.8,54500.0,46.5746,46.9002,46.5462,46.5816,54500.0
2008-01-03 10:00:00,65.82,66.0,65.79,65.94,46300.0,46.5958,46.7232,46.5746,46.6807,46300.0
2008-01-03 10:30:00,65.95,66.04,65.78,65.98,56100.0,46.6878,46.7515,46.5675,46.7091,56100.0
2008-01-03 11:00:00,65.97,66.06,65.94,65.95,58200.0,46.702,46.7657,46.6807,46.6878,58200.0
2008-01-03 11:30:00,65.95,66.05,65.95,66.02,51600.0,46.6878,46.7586,46.6878,46.7374,51600.0
2008-01-03 12:00:00,66.02,66.09,65.92,66.0,39900.0,46.7374,46.7869,46.6666,46.7232,39900.0
2008-01-03 12:30:00,66.0,66.05,65.92,66.03,38700.0,46.7232,46.7586,46.6666,46.7445,38700.0
2008-01-03 13:00:00,66.01,66.03,65.67,65.75,52400.0,46.7303,46.7445,46.4896,46.5462,52400.0
2008-01-03 13:30:00,65.74,65.87,65.63,65.63,24800.0,46.5392,46.6312,46.4613,46.4613,24800.0
2008-01-03 14:00:00,65.64,65.84,65.52,65.53,57000.0,46.4684,46.6099,46.3834,46.3905,57000.0
2008-01-03 14:30:00,65.52,65.8,65.49,65.72,44500.0,46.3834,46.5816,46.3622,46.525,44500.0
2008-01-03 15:00:00,65.74,65.78,65.35,65.47,49400.0,46.5392,46.5675,46.2631,46.348,49400.0
2008-01-03 15:30:00,65.45,65.7,65.38,65.51,75300.0,46.3339,46.5108,46.2843,46.3763,75300.0
2008-01-04 09:30:00,65.45,65.55,65.16,65.4,86600.0,46.3339,46.4046,46.1286,46.2985,86600.0
2008-01-04 10:00:00,65.4,65.56,65.27,65.29,53600.0,46.2985,46.4117,46.2064,46.2206,53600.0
2008-01-04 10:30:00,65.29,65.29,65.06,65.16,64300.0,46.2206,46.2206,46.0578,46.1286,64300.0
2008-01-04 11:00:00,65.19,65.29,65.02,65.23,61800.0,46.1498,46.2206,46.0294,46.1781,61800.0
2008-01-04 11:30:00,65.23,65.25,65.03,65.1,61900.0,46.1781,46.1923,46.0365,46.0861,61900.0
2008-01-04 12:00:00,65.11,65.25,65.1,65.17,60300.0,46.0932,46.1923,46.0861,46.1356,60300.0
2008-01-04 12:30:00,65.16,65.25,65.1,65.2,46600.0,46.1286,46.1923,46.0861,46.1569,46600.0
2008-01-04 13:00:00,65.21,65.26,65.05,65.11,37600.0,46.164,46.1993,46.0507,46.0932,37600.0
2008-01-04 13:30:00,65.1,65.25,65.0,65.2,54000.0,46.0861,46.1923,46.0153,46.1569,54000.0
2008-01-04 14:00:00,65.2,65.25,65.09,65.13,83300.0,46.1569,46.1923,46.079,46.1073,83300.0
2008-01-04 14:30:00,65.15,65.22,64.86,65.05,60000.0,46.1215,46.171,45.9162,46.0507,60000.0
2008-01-04 15:00:00,65.07,65.2,64.83,65.1,61900.0,46.0648,46.1569,45.8949,46.0861,61900.0
2008-01-04 15:30:00,65.16,65.24,64.69,64.83,95300.0,46.1286,46.1852,45.7958,45.8949,95300.0
2008-01-07 09:30:00,65.03,65.28,64.8,64.91,76200.0,46.0365,46.2135,45.8737,45.9516,76200.0
2008-01-07 10:00:00,64.9,65.1,64.81,64.83,79600.0,45.9445,46.0861,45.8808,45.8949,79600.0
2008-01-07 10:30:00,64.88,65.03,64.85,64.93,84300.0,45.9303,46.0365,45.9091,45.9657,84300.0
2008-01-07 11:00:00,64.94,65.21,64.94,64.97,63800.0,45.9728,46.164,45.9728,45.994,63800.0
2008-01-07 11:30:00,64.97,65.64,64.88,65.64,95800.0,45.994,46.4684,45.9303,46.4684,95800.0
2008-01-07 12:00:00,65.6,65.63,65.32,65.46,124700.0,46.44,46.4613,46.2418,46.3409,124700.0
2008-01-07 12:30:00,65.45,65.64,65.36,65.45,152600.0,46.3339,46.4684,46.2701,46.3339,152600.0
2008-01-07 13:00:00,65.44,65.48,65.18,65.24,34700.0,46.3268,46.3551,46.1427,46.1852,34700.0
2008-01-07 13:30:00,65.23,65.32,64.96,65.03,57400.0,46.1781,46.2418,45.987,46.0365,57400.0
2008-01-07 14:00:00,65.0,65.08,64.5,64.76,308000.0,46.0153,46.0719,45.6613,45.8454,308000.0
2008-01-07 14:30:00,64.76,64.81,64.35,64.51,137700.0,45.8454,45.8808,45.5551,45.6684,137700.0
2008-01-07 15:00:00,64.51,64.54,64.28,64.47,163500.0,45.6684,45.6896,45.5056,45.6401,163500.0
2008-01-07 15:30:00,64.46,64.65,64.36,64.5,187000.0,45.633,45.7675,45.5622,45.6613,187000.0
2008-01-08 09:30:00,64.64,64.99,64.25,64.6,140600.0,45.7604,46.0082,45.4843,45.7321,140600.0
2008-01-08 10:00:00,64.59,64.76,64.08,64.12,119700.0,45.725,45.8454,45.364,45.3923,119700.0
2008-01-08 10:30:00,64.16,64.19,63.5,63.52,152400.0,45.4206,45.4419,44.9534,44.9676,152400.0
2008-01-08 11:00:00,63.54,63.71,63.23,63.41,163700.0,44.9817,45.1021,44.7623,44.8897,163700.0
2008-01-08 11:30:00,63.4,63.82,63.3,63.77,169900.0,44.8826,45.1799,44.8118,45.1445,169900.0
2008-01-08 12:00:00,63.8,64.37,63.72,64.23,52800.0,45.1658,45.5693,45.1091,45.4702,52800.0
2008-01-08 12:30:00,64.23,64.46,64.11,64.4,51600.0,45.4702,45.633,45.3852,45.5905,51600.0
2008-01-08 13:00:00,64.42,64.91,64.31,64.69,70400.0,45.6047,45.9516,45.5268,45.7958,70400.0
2008-01-08 13:30:00,64.69,64.86,64.29,64.86,161700.0,45.7958,45.9162,45.5127,45.9162,161700.0
2008-01-08 14:00:00,64.88,65.75,64.86,65.75,77100.0,45.9303,46.5462,45.9162,46.5462,77100.0
2008-01-08 14:30:00,65.7,65.74,64.76,64.85,140700.0,46.5108,46.5392,45.8454,45.9091,140700.0
2008-01-08 15:00:00,64.83,64.97,64.38,64.62,393500.0,45.8949,45.994,45.5764,45.7463,393500.0
2008-01-08 15:30:00,64.67,64.81,63.43,63.62,187000.0,45.7817,45.8808,44.9038,45.0383,187000.0
2008-01-09 09:30:00,63.49,64.63,63.01,64.55,108400.0,44.9463,45.7534,44.6065,45.6967,108400.0
2008-01-09 10:00:00,64.57,65.38,64.49,64.49,105800.0,45.7109,46.2843,45.6542,45.6542,105800.0
2008-01-09 10:30:00,64.51,64.67,64.32,64.61,88100.0,45.6684,45.7817,45.5339,45.7392,88100.0
2008-01-09 11:00:00,64.58,64.61,64.12,64.19,36400.0,45.718,45.7392,45.3923,45.4419,36400.0
2008-01-09 11:30:00,64.21,64.27,63.99,64.16,41000.0,45.456,45.4985,45.3003,45.4206,41000.0
2008-01-09 12:00:00,64.18,64.57,64.04,64.4,58300.0,45.4348,45.7109,45.3357,45.5905,58300.0
2008-01-09 12:30:00,64.43,64.57,64.23,64.38,48000.0,45.6118,45.7109,45.4702,45.5764,48000.0
2008-01-09 13:00:00,64.4,64.67,64.21,64.47,86400.0,45.5905,45.7817,45.456,45.6401,86400.0
2008-01-09 13:30:00,64.45,64.62,64.35,64.49,47600.0,45.6259,45.7463,45.5551,45.6542,47600.0
2008-01-09 14:00:00,64.48,64.6,64.18,64.57,52000.0,45.6472,45.7321,45.4348,45.7109,52000.0
2008-01-09 14:30:00,64.6,64.6,64.23,64.36,82500.0,45.7321,45.7321,45.4702,45.5622,82500.0
2008-01-09 15:00:00,64.4,65.25,64.33,65.08,71500.0,45.5905,46.1923,45.541,46.0719,71500.0
2008-01-09 15:30:00,65.05,65.8,64.93,65.67,283800.0,46.0507,46.5816,45.9657,46.4896,283800.0
2008-01-10 09:30:00,65.08,65.85,64.86,65.62,78200.0,46.0719,46.617,45.9162,46.4542,78200.0
2008-01-10 10:00:00,65.65,65.97,65.59,65.83,197600.0,46.4754,46.702,46.433,46.6029,197600.0
2008-01-10 10:30:00,65.78,66.5,65.78,66.12,81300.0,46.5675,47.0772,46.5675,46.8082,81300.0
2008-01-10 11:00:00,66.13,66.18,65.75,65.83,97000.0,46.8152,46.8506,46.5462,46.6029,97000.0
2008-01-10 11:30:00,65.81,66.04,65.5,65.59,133500.0,46.5887,46.7515,46.3693,46.433,133500.0
2008-01-10 12:00:00,65.64,66.73,65.55,66.53,108000.0,46.4684,47.24,46.4046,47.0984,108000.0
2008-01-10 12:30:00,66.51,67.17,66.08,66.99,112200.0,47.0843,47.5515,46.7798,47.4241,112200.0
2008-01-10 13:00:00,67.0,67.35,66.85,66.94,117000.0,47.4311,47.6789,47.325,47.3887,117000.0
2008-01-10 13:30:00,66.94,67.12,66.0,66.18,82600.0,47.3887,47.5161,46.7232,46.8506,82600.0
2008-01-10 14:00:00,66.19,67.2,65.83,66.55,109000.0,46.8577,47.5727,46.6029,47.1126,109000.0
2008-01-10 14:30:00,66.48,67.37,66.45,67.31,83600.0,47.063,47.6931,47.0418,47.6506,83600.0
2008-01-10 15:00:00,67.33,67.44,66.63,67.12,96100.0,47.6648,47.7426,47.1692,47.5161,96100.0
2008-01-10 15:30:00,67.11,67.39,66.41,66.49,251500.0,47.509,47.7072,47.0135,47.0701,251500.0
2008-01-11 09:30:00,66.31,66.59,65.88,65.98,71700.0,46.9427,47.1409,46.6383,46.7091,71700.0
2008-01-11 10:00:00,65.95,65.96,65.42,65.68,175900.0,46.6878,46.6949,46.3126,46.4967,175900.0
2008-01-11 10:30:00,65.67,66.93,65.61,66.61,137100.0,46.4896,47.3816,46.4471,47.1551,137100.0
2008-01-11 11:00:00,66.63,66.7,66.03,66.19,68100.0,47.1692,47.2188,46.7445,46.8577,68100.0
2008-01-11 11:30:00,66.19,66.67,66.16,66.56,84600.0,46.8577,47.1975,46.8365,47.1197,84600.0
2008-01-11 12:00:00,66.52,66.58,66.35,66.4,112000.0,47.0913,47.1338,46.971,47.0064,112000.0
2008-01-11 12:30:00,66.4,66.88,66.32,66.88,65800.0,47.0064,47.3462,46.9498,47.3462,65800.0
2008-01-11 13:00:00,66.89,66.89,66.42,66.54,95500.0,47.3533,47.3533,47.0205,47.1055,95500.0
2008-01-11 13:30:00,66.54,66.75,66.43,66.45,87700.0,47.1055,47.2542,47.0276,47.0418,87700.0
2008-01-11 14:00:00,66.48,66.93,66.42,66.73,226400.0,47.063,47.3816,47.0205,47.24,226400.0
2008-01-11 14:30:00,66.73,66.85,66.46,66.7,125200.0,47.24,47.325,47.0489,47.2188,125200.0
2008-01-11 15:00:00,66.69,66.8,66.25,66.8,213600.0,47.2117,47.2896,46.9002,47.2896,213600.0
2008-01-11 15:30:00,66.77,67.05,66.61,66.85,198600.0,47.2683,47.4665,47.1551,47.325,198600.0
2008-01-14 09:30:00,67.15,67.28,66.85,67.27,99800.0,47.5373,47.6294,47.325,47.6223,99800.0
2008-01-14 10:00:00,67.27,68.01,67.09,67.9,139000.0,47.6223,48.1461,47.4949,48.0683,139000.0
2008-01-14 10:30:00,67.91,68.1,67.76,68.02,58200.0,48.0754,48.2099,47.9692,48.1532,58200.0
2008-01-14 11:00:00,68.06,68.22,67.69,67.83,50500.0,48.1815,48.2948,47.9196,48.0187,50500.0
2008-01-14 11:30:00,67.82,67.92,67.6,67.61,87400.0,48.0116,48.0824,47.8559,47.863,87400.0
2008-01-14 12:00:00,67.62,67.7,67.32,67.32,123400.0,47.8701,47.9267,47.6577,47.6577,123400.0
2008-01-14 12:30:00,67.3,67.72,67.29,67.65,41600.0,47.6435,47.9409,47.6364,47.8913,41600.0
2008-01-14 13:00:00,67.64,67.69,67.27,67.46,43500.0,47.8842,47.9196,47.6223,47.7568,43500.0
2008-01-14 13:30:00,67.46,67.68,67.46,67.63,80900.0,47.7568,47.9125,47.7568,47.8771,80900.0
2008-01-14 14:00:00,67.64,67.75,67.45,67.75,83700.0,47.8842,47.9621,47.7497,47.9621,83700.0
2008-01-14 14:30:00,67.75,67.98,67.6,67.77,143100.0,47.9621,48.1249,47.8559,47.9762,143100.0
2008-01-14 15:00:00,67.79,68.01,67.67,67.86,71700.0,47.9904,48.1461,47.9055,48.04,71700.0
2008-01-14 15:30:00,67.83,68.37,67.81,68.3,261700.0,48.0187,48.401,48.0046,48.3514,261700.0
2008-01-15 09:30:00,67.44,67.64,66.86,67.06,125200.0,47.7426,47.8842,47.332,47.4736,125200.0
2008-01-15 10:00:00,67.05,67.28,66.88,66.96,128100.0,47.4665,47.6294,47.3462,47.4028,128100.0
2008-01-15 10:30:00,66.99,67.22,66.6,66.75,78700.0,47.4241,47.5869,47.148,47.2542,78700.0
2008-01-15 11:00:00,66.78,67.16,66.78,66.97,66600.0,47.2754,47.5444,47.2754,47.4099,66600.0
2008-01-15 11:30:00,66.97,67.13,66.87,66.99,60500.0,47.4099,47.5232,47.3391,47.4241,60500.0
2008-01-15 12:00:00,66.98,67.49,66.93,67.49,239200.0,47.417,47.778,47.3816,47.778,239200.0
2008-01-15 12:30:00,67.49,67.81,67.35,67.81,99200.0,47.778,48.0046,47.6789,48.0046,99200.0
2008-01-15 13:00:00,67.79,68.19,67.75,68.16,94500.0,47.9904,48.2736,47.9621,48.2523,94500.0
2008-01-15 13:30:00,68.15,68.15,67.76,68.07,79600.0,48.2453,48.2453,47.9692,48.1886,79600.0
2008-01-15 14:00:00,68.08,68.28,67.92,68.27,80200.0,48.1957,48.3373,48.0824,48.3302,80200.0
2008-01-15 14:30:00,68.24,68.34,67.92,68.0,122000.0,48.309,48.3798,48.0824,48.1391,122000.0
2008-01-15 15:00:00,67.99,68.53,67.96,68.5,123900.0,48.132,48.5143,48.1108,48.493,123900.0
2008-01-15 15:30:00,68.5,68.59,68.05,68.05,184000.0,48.493,48.5567,48.1745,48.1745,184000.0
2008-01-16 09:30:00,68.02,68.97,67.95,68.88,64200.0,48.1532,48.8258,48.1037,48.762,64200.0
2008-01-16 10:00:00,68.86,68.92,68.45,68.45,112700.0,48.7479,48.7904,48.4576,48.4576,112700.0
2008-01-16 10:30:00,68.51,68.84,68.14,68.35,207700.0,48.5001,48.7337,48.2382,48.3868,207700.0
2008-01-16 11:00:00,68.3,68.37,68.18,68.34,108400.0,48.3514,48.401,48.2665,48.3798,108400.0
2008-01-16 11:30:00,68.32,68.42,67.96,68.04,84600.0,48.3656,48.4364,48.1108,48.1674,84600.0
2008-01-16 12:00:00,68.06,68.55,68.03,68.3,162400.0,48.1815,48.5284,48.1603,48.3514,162400.0
2008-01-16 12:30:00,68.28,68.4,68.24,68.4,76300.0,48.3373,48.4222,48.309,48.4222,76300.0
2008-01-16 13:00:00,68.4,68.64,68.26,68.47,54400.0,48.4222,48.5921,48.3231,48.4718,54400.0
2008-01-16 13:30:00,68.45,68.55,68.3,68.42,84100.0,48.4576,48.5284,48.3514,48.4364,84100.0
2008-01-16 14:00:00,68.4,68.8,68.3,68.79,117500.0,48.4222,48.7054,48.3514,48.6983,117500.0
2008-01-16 14:30:00,68.83,69.17,68.47,68.52,89900.0,48.7266,48.9673,48.4718,48.5072,89900.0
2008-01-16 15:00:00,68.52,68.54,67.91,68.09,147800.0,48.5072,48.5214,48.0754,48.2028,147800.0
2008-01-16 15:30:00,68.14,68.23,67.01,67.14,236500.0,48.2382,48.3019,47.4382,47.5303,236500.0
2008-01-17 09:30:00,67.21,68.05,66.84,68.01,86700.0,47.5798,48.1745,47.3179,48.1461,86700.0
2008-01-17 10:00:00,68.0,68.0,67.17,67.5,57400.0,48.1391,48.1391,47.5515,47.7851,57400.0
2008-01-17 10:30:00,67.5,67.85,67.09,67.7,73100.0,47.7851,48.0329,47.4949,47.9267,73100.0
2008-01-17 11:00:00,67.69,68.02,67.59,67.66,268400.0,47.9196,48.1532,47.8488,47.8984,268400.0
2008-01-17 11:30:00,67.71,67.93,67.36,67.4,94000.0,47.9338,48.0895,47.686,47.7143,94000.0
2008-01-17 12:00:00,67.39,67.49,67.22,67.36,98300.0,47.7072,47.778,47.5869,47.686,98300.0
2008-01-17 12:30:00,67.38,67.39,67.14,67.33,43200.0,47.7002,47.7072,47.5303,47.6648,43200.0
2008-01-17 13:00:00,67.34,67.57,67.22,67.49,74200.0,47.6718,47.8347,47.5869,47.778,74200.0
2008-01-17 13:30:00,67.53,67.89,67.45,67.65,50700.0,47.8063,48.0612,47.7497,47.8913,50700.0
2008-01-17 14:00:00,67.62,67.77,66.52,66.56,220700.0,47.8701,47.9762,47.0913,47.1197,220700.0
2008-01-17 14:30:00,66.55,66.6,65.94,66.14,219600.0,47.1126,47.148,46.6807,46.8223,219600.0
2008-01-17 15:00:00,66.11,66.77,65.4,65.4,307700.0,46.8011,47.2683,46.2985,46.2985,307700.0
2008-01-17 15:30:00,65.38,65.62,64.81,65.08,242100.0,46.2843,46.4542,45.8808,46.0719,242100.0
2008-01-18 09:30:00,65.01,66.14,63.44,64.27,445400.0,46.0224,46.8223,44.9109,45.4985,445400.0
2008-01-18 10:00:00,64.26,65.21,64.17,64.44,179300.0,45.4914,46.164,45.4277,45.6188,179300.0
2008-01-18 10:30:00,64.45,64.74,64.43,64.55,132600.0,45.6259,45.8312,45.6118,45.6967,132600.0
2008-01-18 11:00:00,64.56,64.57,63.48,63.77,134500.0,45.7038,45.7109,44.9392,45.1445,134500.0
2008-01-18 11:30:00,63.81,64.06,63.38,63.63,106500.0,45.1729,45.3498,44.8684,45.0454,106500.0
2008-01-18 12:00:00,63.64,63.73,63.07,63.68,86700.0,45.0525,45.1162,44.649,45.0808,86700.0
2008-01-18 12:30:00,63.68,64.08,63.65,63.78,69200.0,45.0808,45.364,45.0596,45.1516,69200.0
2008-01-18 13:00:00,63.74,64.11,63.42,63.59,74900.0,45.1233,45.3852,44.8968,45.0171,74900.0
2008-01-18 13:30:00,63.59,63.81,63.53,63.59,57600.0,45.0171,45.1729,44.9746,45.0171,57600.0
2008-01-18 14:00:00,63.59,64.0,63.55,63.61,70800.0,45.0171,45.3074,44.9888,45.0313,70800.0
2008-01-18 14:30:00,63.6,63.61,63.18,63.38,92800.0,45.0242,45.0313,44.7269,44.8684,92800.0
2008-01-18 15:00:00,63.39,63.85,63.15,63.21,131800.0,44.8755,45.2012,44.7056,44.7481,131800.0
2008-01-18 15:30:00,63.2,63.49,62.34,63.02,569200.0,44.741,44.9463,44.1322,44.6136,569200.0
2008-01-22 09:30:00,59.38,62.15,59.38,61.44,192100.0,42.0367,43.9977,42.0367,43.4951,192100.0
2008-01-22 10:00:00,61.39,63.45,61.0,63.01,187600.0,43.4597,44.918,43.1836,44.6065,187600.0
2008-01-22 10:30:00,62.99,63.12,62.53,62.91,155200.0,44.5924,44.6844,44.2667,44.5357,155200.0
2008-01-22 11:00:00,62.91,64.06,62.88,63.48,153200.0,44.5357,45.3498,44.5145,44.9392,153200.0
2008-01-22 11:30:00,63.52,63.62,62.96,63.15,112200.0,44.9676,45.0383,44.5711,44.7056,112200.0
2008-01-22 12:00:00,63.15,63.96,63.14,63.48,124400.0,44.7056,45.279,44.6985,44.9392,124400.0
2008-01-22 12:30:00,63.48,63.91,63.41,63.69,90600.0,44.9392,45.2436,44.8897,45.0879,90600.0
2008-01-22 13:00:00,63.69,64.35,63.5,63.61,102400.0,45.0879,45.5551,44.9534,45.0313,102400.0
2008-01-22 13:30:00,63.59,63.68,63.05,63.44,73100.0,45.0171,45.0808,44.6348,44.9109,73100.0
2008-01-22 14:00:00,63.42,63.44,62.84,63.14,103800.0,44.8968,44.9109,44.4862,44.6985,103800.0
2008-01-22 14:30:00,63.17,63.22,62.69,62.79,104500.0,44.7198,44.7552,44.38,44.4508,104500.0
2008-01-22 15:00:00,62.81,63.2,62.65,63.0,169700.0,44.4649,44.741,44.3517,44.5994,169700.0
2008-01-22 15:30:00,63.01,63.49,62.81,63.09,255700.0,44.6065,44.9463,44.4649,44.6631,255700.0
2008-01-23 09:30:00,62.47,63.59,62.05,63.4,158000.0,44.2242,45.0171,43.9269,44.8826,158000.0
2008-01-23 10:00:00,63.43,64.14,63.28,63.89,124100.0,44.9038,45.4065,44.7977,45.2295,124100.0
2008-01-23 10:30:00,63.86,64.38,63.71,64.2,125300.0,45.2083,45.5764,45.1021,45.4489,125300.0
2008-01-23 11:00:00,64.21,64.43,63.97,64.35,73000.0,45.456,45.6118,45.2861,45.5551,73000.0
2008-01-23 11:30:00,64.38,64.55,64.03,64.4,97000.0,45.5764,45.6967,45.3286,45.5905,97000.0
2008-01-23 12:00:00,64.4,64.78,64.13,64.51,76100.0,45.5905,45.8595,45.3994,45.6684,76100.0
2008-01-23 12:30:00,64.52,64.52,63.87,63.97,100800.0,45.6755,45.6755,45.2153,45.2861,100800.0
2008-01-23 13:00:00,64.02,64.52,63.85,64.4,79200.0,45.3215,45.6755,45.2012,45.5905,79200.0
2008-01-23 13:30:00,64.39,65.0,64.11,64.95,115800.0,45.5835,46.0153,45.3852,45.9799,115800.0
2008-01-23 14:00:00,64.94,66.02,64.72,65.95,193000.0,45.9728,46.7374,45.8171,46.6878,193000.0
2008-01-23 14:30:00,65.92,65.92,65.14,65.46,136500.0,46.6666,46.6666,46.1144,46.3409,136500.0
2008-01-23 15:00:00,65.49,66.29,65.44,66.07,269800.0,46.3622,46.9285,46.3268,46.7728,269800.0
2008-01-23 15:30:00,66.07,67.12,65.92,66.67,222300.0,46.7728,47.5161,46.6666,47.1975,222300.0
2008-01-24 09:30:00,67.11,67.7,66.73,67.1,225500.0,47.509,47.9267,47.24,47.5019,225500.0
2008-01-24 10:00:00,67.11,67.4,66.16,66.2,174600.0,47.509,47.7143,46.8365,46.8648,174600.0
2008-01-24 10:30:00,66.18,66.42,65.78,65.99,171200.0,46.8506,47.0205,46.5675,46.7161,171200.0
2008-01-24 11:00:00,66.01,66.13,65.51,66.0,61300.0,46.7303,46.8152,46.3763,46.7232,61300.0
2008-01-24 11:30:00,66.01,66.03,65.72,65.89,68900.0,46.7303,46.7445,46.525,46.6453,68900.0
2008-01-24 12:00:00,65.83,65.95,65.73,65.86,123300.0,46.6029,46.6878,46.5321,46.6241,123300.0
2008-01-24 12:30:00,65.85,66.0,65.75,65.97,70500.0,46.617,46.7232,46.5462,46.702,70500.0
2008-01-24 13:00:00,65.99,66.0,65.33,65.43,70700.0,46.7161,46.7232,46.2489,46.3197,70700.0
2008-01-24 13:30:00,65.43,66.01,65.28,65.8,66200.0,46.3197,46.7303,46.2135,46.5816,66200.0
2008-01-24 14:00:00,65.8,65.97,65.51,65.71,59100.0,46.5816,46.702,46.3763,46.5179,59100.0
2008-01-24 14:30:00,65.73,65.92,65.23,65.53,85500.0,46.5321,46.6666,46.1781,46.3905,85500.0
2008-01-24 15:00:00,65.52,65.8,65.25,65.38,127000.0,46.3834,46.5816,46.1923,46.2843,127000.0
2008-01-24 15:30:00,65.42,65.64,65.19,65.36,215300.0,46.3126,46.4684,46.1498,46.2701,215300.0
2008-01-25 09:30:00,65.6,65.6,64.87,65.01,122200.0,46.44,46.44,45.9233,46.0224,122200.0
2008-01-25 10:00:00,65.02,65.66,65.02,65.43,107200.0,46.0294,46.4825,46.0294,46.3197,107200.0
2008-01-25 10:30:00,65.42,65.67,65.25,65.44,138100.0,46.3126,46.4896,46.1923,46.3268,138100.0
2008-01-25 11:00:00,65.39,65.43,64.91,65.23,131600.0,46.2914,46.3197,45.9516,46.1781,131600.0
2008-01-25 11:30:00,65.25,65.38,65.16,65.38,92000.0,46.1923,46.2843,46.1286,46.2843,92000.0
2008-01-25 12:00:00,65.35,65.39,65.19,65.2,26600.0,46.2631,46.2914,46.1498,46.1569,26600.0
2008-01-25 12:30:00,65.17,65.25,64.53,64.56,67700.0,46.1356,46.1923,45.6826,45.7038,67700.0
2008-01-25 13:00:00,64.62,65.15,64.62,64.77,43700.0,45.7463,46.1215,45.7463,45.8525,43700.0
2008-01-25 13:30:00,64.81,64.84,64.05,64.4,62000.0,45.8808,45.902,45.3428,45.5905,62000.0
2008-01-25 14:00:00,64.38,64.8,64.33,64.65,79500.0,45.5764,45.8737,45.541,45.7675,79500.0
2008-01-25 14:30:00,64.64,64.88,64.48,64.7,68000.0,45.7604,45.9303,45.6472,45.8029,68000.0
2008-01-25 15:00:00,64.71,65.0,64.61,64.77,93700.0,45.81,46.0153,45.7392,45.8525,93700.0
2008-01-25 15:30:00,64.82,64.9,64.01,64.26,160200.0,45.8879,45.9445,45.3144,45.4914,160200.0
2008-01-28 09:30:00,64.4,64.89,64.09,64.5,125200.0,45.5905,45.9374,45.3711,45.6613,125200.0
2008-01-28 10:00:00,64.51,64.6,64.1,64.37,153000.0,45.6684,45.7321,45.3782,45.5693,153000.0
2008-01-28 10:30:00,64.36,64.42,63.96,64.35,123400.0,45.5622,45.6047,45.279,45.5551,123400.0
2008-01-28 11:00:00,64.34,64.37,64.0,64.21,85500.0,45.5481,45.5693,45.3074,45.456,85500.0
2008-01-28 11:30:00,64.2,64.39,64.0,64.0,101500.0,45.4489,45.5835,45.3074,45.3074,101500.0
2008-01-28 12:00:00,64.0,64.33,63.99,64.27,90900.0,45.3074,45.541,45.3003,45.4985,90900.0
2008-01-28 12:30:00,64.28,64.65,64.16,64.59,81300.0,45.5056,45.7675,45.4206,45.725,81300.0
2008-01-28 13:00:00,64.59,65.23,64.56,64.97,107600.0,45.725,46.1781,45.7038,45.994,107600.0
2008-01-28 13:30:00,64.96,65.01,64.52,64.58,76100.0,45.987,46.0224,45.6755,45.718,76100.0
2008-01-28 14:00:00,64.56,64.72,64.53,64.59,109700.0,45.7038,45.8171,45.6826,45.725,109700.0
2008-01-28 14:30:00,64.58,64.58,64.27,64.34,122300.0,45.718,45.718,45.4985,45.5481,122300.0
2008-01-28 15:00:00,64.32,64.5,64.0,64.15,131000.0,45.5339,45.6613,45.3074,45.4135,131000.0
2008-01-28 15:30:00,64.17,64.44,64.16,64.2,325900.0,45.4277,45.6188,45.4206,45.4489,325900.0
2008-01-29 09:30:00,64.41,65.25,63.78,64.04,247300.0,45.5976,46.1923,45.1516,45.3357,247300.0
2008-01-29 10:00:00,64.06,64.73,64.0,64.67,163500.0,45.3498,45.8241,45.3074,45.7817,163500.0
2008-01-29 10:30:00,64.66,64.89,64.47,64.81,129100.0,45.7746,45.9374,45.6401,45.8808,129100.0
2008-01-29 11:00:00,64.8,65.14,64.65,65.02,106600.0,45.8737,46.1144,45.7675,46.0294,106600.0
2008-01-29 11:30:00,65.02,65.35,64.85,64.97,96500.0,46.0294,46.2631,45.9091,45.994,96500.0
2008-01-29 12:00:00,64.99,65.0,64.64,64.68,116600.0,46.0082,46.0153,45.7604,45.7888,116600.0
2008-01-29 12:30:00,64.71,64.84,64.63,64.67,140700.0,45.81,45.902,45.7534,45.7817,140700.0
2008-01-29 13:00:00,64.67,64.78,64.42,64.73,113200.0,45.7817,45.8595,45.6047,45.8241,113200.0
2008-01-29 13:30:00,64.73,64.75,64.37,64.39,90800.0,45.8241,45.8383,45.5693,45.5835,90800.0
2008-01-29 14:00:00,64.39,64.77,64.39,64.64,78400.0,45.5835,45.8525,45.5835,45.7604,78400.0
2008-01-29 14:30:00,64.64,64.7,64.51,64.55,78600.0,45.7604,45.8029,45.6684,45.6967,78600.0
2008-01-29 15:00:00,64.54,64.98,64.51,64.89,124800.0,45.6896,46.0011,45.6684,45.9374,124800.0
2008-01-29 15:30:00,64.9,64.95,64.64,64.72,180000.0,45.9445,45.9799,45.7604,45.8171,180000.0
2008-01-30 09:30:00,64.69,65.34,64.65,65.21,132800.0,45.7958,46.256,45.7675,46.164,132800.0
2008-01-30 10:00:00,65.19,65.48,65.06,65.32,102100.0,46.1498,46.3551,46.0578,46.2418,102100.0
2008-01-30 10:30:00,65.3,65.48,65.14,65.14,98200.0,46.2277,46.3551,46.1144,46.1144,98200.0
2008-01-30 11:00:00,65.19,65.35,64.84,65.07,60200.0,46.1498,46.2631,45.902,46.0648,60200.0
2008-01-30 11:30:00,65.03,65.2,64.88,64.96,68700.0,46.0365,46.1569,45.9303,45.987,68700.0
2008-01-30 12:00:00,64.99,65.27,64.99,65.07,38500.0,46.0082,46.2064,46.0082,46.0648,38500.0
2008-01-30 12:30:00,65.05,65.25,65.02,65.25,26500.0,46.0507,46.1923,46.0294,46.1923,26500.0
2008-01-30 13:00:00,65.22,65.47,65.12,65.38,38100.0,46.171,46.348,46.1002,46.2843,38100.0
2008-01-30 13:30:00,65.34,65.49,65.12,65.28,42500.0,46.256,46.3622,46.1002,46.2135,42500.0
2008-01-30 14:00:00,65.26,66.29,65.23,65.92,160400.0,46.1993,46.9285,46.1781,46.6666,160400.0
2008-01-30 14:30:00,65.91,66.44,65.36,66.44,240200.0,46.6595,47.0347,46.2701,47.0347,240200.0
2008-01-30 15:00:00,66.46,66.76,65.75,65.88,211800.0,47.0489,47.2612,46.5462,46.6383,211800.0
2008-01-30 15:30:00,65.88,66.06,64.65,64.9,234900.0,46.6383,46.7657,45.7675,45.9445,234900.0
2008-01-31 09:30:00,64.14,65.09,63.84,64.96,93800.0,45.4065,46.079,45.1941,45.987,93800.0
2008-01-31 10:00:00,64.96,65.09,64.58,64.79,89900.0,45.987,46.079,45.718,45.8666,89900.0
2008-01-31 10:30:00,64.79,65.0,64.52,64.96,76200.0,45.8666,46.0153,45.6755,45.987,76200.0
2008-01-31 11:00:00,64.97,65.14,64.78,65.08,88800.0,45.994,46.1144,45.8595,46.0719,88800.0
2008-01-31 11:30:00,65.1,65.87,64.95,65.46,57600.0,46.0861,46.6312,45.9799,46.3409,57600.0
2008-01-31 12:00:00,65.49,65.5,64.43,64.66,110400.0,46.3622,46.3693,45.6118,45.7746,110400.0
2008-01-31 12:30:00,64.69,64.86,64.53,64.7,55400.0,45.7958,45.9162,45.6826,45.8029,55400.0
2008-01-31 13:00:00,64.71,64.91,64.59,64.77,70900.0,45.81,45.9516,45.725,45.8525,70900.0
2008-01-31 13:30:00,64.72,64.91,64.64,64.82,64800.0,45.8171,45.9516,45.7604,45.8879,64800.0
2008-01-31 14:00:00,64.76,65.05,64.69,64.93,72000.0,45.8454,46.0507,45.7958,45.9657,72000.0
2008-01-31 14:30:00,64.9,65.13,64.76,65.0,124100.0,45.9445,46.1073,45.8454,46.0153,124100.0
2008-01-31 15:00:00,65.01,65.13,64.82,65.04,112000.0,46.0224,46.1073,45.8879,46.0436,112000.0
2008-01-31 15:30:00,65.04,65.49,64.5,64.71,203500.0,46.0436,46.3622,45.6613,45.81,203500.0
2008-02-01 09:30:00,65.3,65.58,64.83,65.2,92600.0,46.2277,46.4259,45.8949,46.1569,92600.0
2008-02-01 10:00:00,65.21,65.43,64.98,65.27,174300.0,46.164,46.3197,46.0011,46.2064,174300.0
2008-02-01 10:30:00,65.24,65.49,64.96,65.14,92300.0,46.1852,46.3622,45.987,46.1144,92300.0
2008-02-01 11:00:00,65.13,65.36,65.09,65.25,27800.0,46.1073,46.2701,46.079,46.1923,27800.0
2008-02-01 11:30:00,65.23,65.43,65.21,65.43,52000.0,46.1781,46.3197,46.164,46.3197,52000.0
2008-02-01 12:00:00,65.42,65.5,65.27,65.4,81500.0,46.3126,46.3693,46.2064,46.2985,81500.0
2008-02-01 12:30:00,65.4,65.46,65.1,65.14,44900.0,46.2985,46.3409,46.0861,46.1144,44900.0
2008-02-01 13:00:00,65.15,65.53,65.15,65.38,53900.0,46.1215,46.3905,46.1215,46.2843,53900.0
2008-02-01 13:30:00,65.37,65.4,65.16,65.18,86000.0,46.2772,46.2985,46.1286,46.1427,86000.0
2008-02-01 14:00:00,65.18,65.45,65.13,65.33,105400.0,46.1427,46.3339,46.1073,46.2489,105400.0
2008-02-01 14:30:00,65.32,65.51,65.28,65.47,69200.0,46.2418,46.3763,46.2135,46.348,69200.0
2008-02-01 15:00:00,65.46,65.67,65.32,65.56,119800.0,46.3409,46.4896,46.2418,46.4117,119800.0
2008-02-01 15:30:00,65.56,65.82,65.52,65.72,161000.0,46.4117,46.5958,46.3834,46.525,161000.0
2008-02-04 09:30:00,65.61,65.91,65.09,65.79,53200.0,46.4471,46.6595,46.079,46.5746,53200.0
2008-02-04 10:00:00,65.77,66.06,65.37,65.99,70900.0,46.5604,46.7657,46.2772,46.7161,70900.0
2008-02-04 10:30:00,66.0,66.43,65.93,66.22,78200.0,46.7232,47.0276,46.6737,46.879,78200.0
2008-02-04 11:00:00,66.25,66.91,66.25,66.89,88900.0,46.9002,47.3674,46.9002,47.3533,88900.0
2008-02-04 11:30:00,66.86,66.95,66.79,66.84,99400.0,47.332,47.3957,47.2825,47.3179,99400.0
2008-02-04 12:00:00,66.84,66.99,66.81,66.86,56600.0,47.3179,47.4241,47.2966,47.332,56600.0
2008-02-04 12:30:00,66.87,66.99,66.82,66.92,62700.0,47.3391,47.4241,47.3037,47.3745,62700.0
2008-02-04 13:00:00,66.89,66.93,66.55,66.7,64000.0,47.3533,47.3816,47.1126,47.2188,64000.0
2008-02-04 13:30:00,66.72,66.9,66.69,66.78,54000.0,47.2329,47.3603,47.2117,47.2754,54000.0
2008-02-04 14:00:00,66.79,66.8,66.58,66.68,63900.0,47.2825,47.2896,47.1338,47.2046,63900.0
2008-02-04 14:30:00,66.66,66.78,66.39,66.7,92100.0,47.1904,47.2754,46.9993,47.2188,92100.0
2008-02-04 15:00:00,66.73,67.2,66.73,67.16,131300.0,47.24,47.5727,47.24,47.5444,131300.0
2008-02-04 15:30:00,67.19,67.4,66.77,66.98,198200.0,47.5656,47.7143,47.2683,47.417,198200.0
2008-02-05 09:30:00,66.06,66.56,64.89,66.01,112600.0,46.7657,47.1197,45.9374,46.7303,112600.0
2008-02-05 10:00:00,65.99,66.29,65.77,66.29,133300.0,46.7161,46.9285,46.5604,46.9285,133300.0
2008-02-05 10:30:00,66.29,66.33,65.97,66.13,84800.0,46.9285,46.9568,46.702,46.8152,84800.0
2008-02-05 11:00:00,66.13,66.19,65.86,66.03,56700.0,46.8152,46.8577,46.6241,46.7445,56700.0
2008-02-05 11:30:00,65.99,66.72,65.93,66.5,105600.0,46.7161,47.2329,46.6737,47.0772,105600.0
2008-02-05 12:00:00,66.52,66.56,65.59,65.63,81000.0,47.0913,47.1197,46.433,46.4613,81000.0
2008-02-05 12:30:00,65.56,65.74,65.37,65.47,98900.0,46.4117,46.5392,46.2772,46.348,98900.0
2008-02-05 13:00:00,65.43,65.64,65.23,65.37,52100.0,46.3197,46.4684,46.1781,46.2772,52100.0
2008-02-05 13:30:00,65.4,65.59,65.12,65.5,46500.0,46.2985,46.433,46.1002,46.3693,46500.0
2008-02-05 14:00:00,65.5,65.79,65.4,65.69,73500.0,46.3693,46.5746,46.2985,46.5038,73500.0
2008-02-05 14:30:00,65.73,65.85,65.49,65.73,69100.0,46.5321,46.617,46.3622,46.5321,69100.0
2008-02-05 15:00:00,65.72,65.77,65.29,65.45,83700.0,46.525,46.5604,46.2206,46.3339,83700.0
2008-02-05 15:30:00,65.46,65.71,65.12,65.65,251100.0,46.3409,46.5179,46.1002,46.4754,251100.0
2008-02-06 09:30:00,66.22,66.22,64.92,65.41,50700.0,46.879,46.879,45.9587,46.3055,50700.0
2008-02-06 10:00:00,65.42,65.73,65.25,65.37,83200.0,46.3126,46.5321,46.1923,46.2772,83200.0
2008-02-06 10:30:00,65.35,65.56,65.18,65.49,123700.0,46.2631,46.4117,46.1427,46.3622,123700.0
2008-02-06 11:00:00,65.5,65.68,65.31,65.48,55700.0,46.3693,46.4967,46.2347,46.3551,55700.0
2008-02-06 11:30:00,65.49,65.55,65.26,65.47,45400.0,46.3622,46.4046,46.1993,46.348,45400.0
2008-02-06 12:00:00,65.49,65.59,65.33,65.44,71500.0,46.3622,46.433,46.2489,46.3268,71500.0
2008-02-06 12:30:00,65.43,65.55,65.01,65.05,42100.0,46.3197,46.4046,46.0224,46.0507,42100.0
2008-02-06 13:00:00,65.04,65.1,64.82,65.04,66000.0,46.0436,46.0861,45.8879,46.0436,66000.0
2008-02-06 13:30:00,65.05,65.07,64.6,64.6,63100.0,46.0507,46.0648,45.7321,45.7321,63100.0
2008-02-06 14:00:00,64.64,64.88,64.4,64.85,130000.0,45.7604,45.9303,45.5905,45.9091,130000.0
2008-02-06 14:30:00,64.86,65.05,64.6,64.62,163800.0,45.9162,46.0507,45.7321,45.7463,163800.0
2008-02-06 15:00:00,64.6,64.75,64.18,64.72,241500.0,45.7321,45.8383,45.4348,45.8171,241500.0
2008-02-06 15:30:00,64.68,64.84,64.0,64.35,279200.0,45.7888,45.902,45.3074,45.5551,279200.0
2008-02-07 09:30:00,63.86,63.86,62.14,62.19,285400.0,45.2083,45.2083,43.9906,44.026,285400.0
2008-02-07 10:00:00,62.19,62.94,62.05,62.48,258300.0,44.026,44.557,43.9269,44.2313,258300.0
2008-02-07 10:30:00,62.48,62.59,61.55,61.66,270200.0,44.2313,44.3092,43.5729,43.6508,270200.0
2008-02-07 11:00:00,61.62,61.77,60.96,61.1,290200.0,43.6225,43.7287,43.1553,43.2544,290200.0
2008-02-07 11:30:00,61.12,61.2,59.8,60.05,331300.0,43.2685,43.3252,42.3341,42.511,331300.0
2008-02-07 12:00:00,60.03,61.23,59.82,61.14,300600.0,42.4969,43.3464,42.3482,43.2827,300600.0
2008-02-07 12:30:00,61.11,61.64,61.06,61.29,241000.0,43.2614,43.6367,43.2261,43.3889,241000.0
2008-02-07 13:00:00,61.3,61.43,61.21,61.25,133300.0,43.396,43.488,43.3322,43.3606,133300.0
2008-02-07 13:30:00,61.25,61.65,61.07,61.6,106500.0,43.3606,43.6437,43.2331,43.6083,106500.0
2008-02-07 14:00:00,61.61,62.26,61.6,61.95,281500.0,43.6154,44.0756,43.6083,43.8561,281500.0
2008-02-07 14:30:00,61.95,61.96,60.75,61.16,238200.0,43.8561,43.8632,43.0066,43.2968,238200.0
2008-02-07 15:00:00,61.16,61.29,60.9,61.07,198000.0,43.2968,43.3889,43.1128,43.2331,198000.0
2008-02-07 15:30:00,61.07,61.5,60.29,61.36,346800.0,43.2331,43.5375,42.6809,43.4384,346800.0
2008-02-08 09:30:00,61.13,62.3,61.13,62.18,177100.0,43.2756,44.1039,43.2756,44.0189,177100.0
2008-02-08 10:00:00,62.18,62.88,62.04,62.73,213100.0,44.0189,44.5145,43.9198,44.4083,213100.0
2008-02-08 10:30:00,62.73,63.07,62.62,62.91,102200.0,44.4083,44.649,44.3304,44.5357,102200.0
2008-02-08 11:00:00,62.89,63.37,62.83,63.3,191100.0,44.5216,44.8614,44.4791,44.8118,191100.0
2008-02-08 11:30:00,63.32,63.5,63.06,63.1,111400.0,44.826,44.9534,44.6419,44.6702,111400.0
2008-02-08 12:00:00,63.07,63.13,62.69,63.08,120900.0,44.649,44.6915,44.38,44.6561,120900.0
2008-02-08 12:30:00,63.15,63.29,62.98,63.25,63100.0,44.7056,44.8047,44.5853,44.7764,63100.0
2008-02-08 13:00:00,63.22,63.28,62.6,62.73,86800.0,44.7552,44.7977,44.3163,44.4083,86800.0
2008-02-08 13:30:00,62.71,62.96,62.54,62.71,115400.0,44.3941,44.5711,44.2738,44.3941,115400.0
2008-02-08 14:00:00,62.7,63.0,62.58,62.91,166800.0,44.3871,44.5994,44.3021,44.5357,166800.0
2008-02-08 14:30:00,62.9,63.13,62.65,62.67,99000.0,44.5286,44.6915,44.3517,44.3658,99000.0
2008-02-08 15:00:00,62.72,62.75,62.51,62.69,114200.0,44.4012,44.4225,44.2525,44.38,114200.0
2008-02-08 15:30:00,62.75,63.03,62.46,62.58,311600.0,44.4225,44.6207,44.2172,44.3021,311600.0
2008-02-11 09:30:00,62.5,62.76,61.7,61.93,223600.0,44.2455,44.4295,43.6791,43.842,223600.0
2008-02-11 10:00:00,61.95,62.05,61.32,61.45,160800.0,43.8561,43.9269,43.4101,43.5021,160800.0
2008-02-11 10:30:00,61.45,61.45,61.05,61.36,106300.0,43.5021,43.5021,43.219,43.4384,106300.0
2008-02-11 11:00:00,61.36,61.47,61.13,61.13,80100.0,43.4384,43.5163,43.2756,43.2756,80100.0
2008-02-11 11:30:00,61.13,61.18,60.94,61.06,107600.0,43.2756,43.311,43.1411,43.2261,107600.0
2008-02-11 12:00:00,61.09,61.5,61.09,61.45,154500.0,43.2473,43.5375,43.2473,43.5021,154500.0
2008-02-11 12:30:00,61.45,61.78,61.43,61.45,126900.0,43.5021,43.7358,43.488,43.5021,126900.0
2008-02-11 13:00:00,61.45,61.62,61.18,61.45,56200.0,43.5021,43.6225,43.311,43.5021,56200.0
2008-02-11 13:30:00,61.48,61.55,61.3,61.39,79200.0,43.5234,43.5729,43.396,43.4597,79200.0
2008-02-11 14:00:00,61.41,61.5,61.0,61.05,158500.0,43.4738,43.5375,43.1836,43.219,158500.0
2008-02-11 14:30:00,61.05,61.33,60.91,61.15,78500.0,43.219,43.4172,43.1199,43.2898,78500.0
2008-02-11 15:00:00,61.16,61.23,60.97,61.13,107200.0,43.2968,43.3464,43.1623,43.2756,107200.0
2008-02-11 15:30:00,61.11,61.27,60.98,61.03,188900.0,43.2614,43.3747,43.1694,43.2048,188900.0
2008-02-12 09:30:00,61.76,61.92,61.08,61.47,122100.0,43.7216,43.8349,43.2402,43.5163,122100.0
2008-02-12 10:00:00,61.47,61.77,61.39,61.58,158100.0,43.5163,43.7287,43.4597,43.5942,158100.0
2008-02-12 10:30:00,61.64,61.92,61.58,61.77,120300.0,43.6367,43.8349,43.5942,43.7287,120300.0
2008-02-12 11:00:00,61.76,61.77,61.28,61.28,69900.0,43.7216,43.7287,43.3818,43.3818,69900.0
2008-02-12 11:30:00,61.3,61.38,60.8,60.92,106900.0,43.396,43.4526,43.042,43.1269,106900.0
2008-02-12 12:00:00,60.92,60.99,60.36,60.38,110900.0,43.1269,43.1765,42.7305,42.7447,110900.0
2008-02-12 12:30:00,60.38,60.53,60.27,60.42,124800.0,42.7447,42.8509,42.6668,42.773,124800.0
2008-02-12 13:00:00,60.4,60.57,60.35,60.49,106400.0,42.7588,42.8792,42.7234,42.8225,106400.0
2008-02-12 13:30:00,60.48,60.84,60.36,60.83,106900.0,42.8155,43.0703,42.7305,43.0632,106900.0
2008-02-12 14:00:00,60.84,60.85,60.64,60.77,113000.0,43.0703,43.0774,42.9287,43.0208,113000.0
2008-02-12 14:30:00,60.78,60.85,60.46,60.84,107300.0,43.0278,43.0774,42.8013,43.0703,107300.0
2008-02-12 15:00:00,60.84,60.84,59.74,59.96,159200.0,43.0703,43.0703,42.2916,42.4473,159200.0
2008-02-12 15:30:00,59.96,60.46,59.6,60.36,302000.0,42.4473,42.8013,42.1925,42.7305,302000.0
2008-02-13 09:30:00,60.22,60.57,59.66,59.91,296000.0,42.6314,42.8792,42.235,42.4119,296000.0
2008-02-13 10:00:00,59.91,60.2,59.86,60.04,151200.0,42.4119,42.6172,42.3765,42.504,151200.0
2008-02-13 10:30:00,60.06,60.29,59.95,60.16,155200.0,42.5181,42.6809,42.4403,42.5889,155200.0
2008-02-13 11:00:00,60.16,60.46,59.92,60.31,261100.0,42.5889,42.8013,42.419,42.6951,261100.0
2008-02-13 11:30:00,60.3,60.65,60.2,60.63,111500.0,42.688,42.9358,42.6172,42.9216,111500.0
2008-02-13 12:00:00,60.63,60.86,60.43,60.49,176100.0,42.9216,43.0845,42.7801,42.8225,176100.0
2008-02-13 12:30:00,60.51,60.79,60.35,60.35,63000.0,42.8367,43.0349,42.7234,42.7234,63000.0
2008-02-13 13:00:00,60.37,60.42,60.09,60.16,223400.0,42.7376,42.773,42.5394,42.5889,223400.0
2008-02-13 13:30:00,60.16,60.28,60.07,60.11,122800.0,42.5889,42.6739,42.5252,42.5535,122800.0
2008-02-13 14:00:00,60.13,60.24,59.86,59.94,142500.0,42.5677,42.6456,42.3765,42.4332,142500.0
2008-02-13 14:30:00,59.94,59.95,59.65,59.7,222200.0,42.4332,42.4403,42.2279,42.2633,222200.0
2008-02-13 15:00:00,59.7,59.75,59.06,59.14,332200.0,42.2633,42.2987,41.8102,41.8668,332200.0
2008-02-13 15:30:00,59.14,59.69,59.09,59.6,300700.0,41.8668,42.2562,41.8314,42.1925,300700.0
2008-02-14 09:30:00,59.56,60.12,59.56,60.03,231100.0,42.1642,42.5606,42.1642,42.4969,231100.0
2008-02-14 10:00:00,60.02,60.91,60.0,60.61,221600.0,42.4898,43.1199,42.4756,42.9075,221600.0
2008-02-14 10:30:00,60.61,61.12,60.56,60.93,200600.0,42.9075,43.2685,42.8721,43.134,200600.0
2008-02-14 11:00:00,60.94,61.1,60.71,60.76,78400.0,43.1411,43.2544,42.9783,43.0137,78400.0
2008-02-14 11:30:00,60.77,60.84,60.48,60.74,76900.0,43.0208,43.0703,42.8155,42.9995,76900.0
2008-02-14 12:00:00,60.74,61.26,60.63,61.25,84400.0,42.9995,43.3676,42.9216,43.3606,84400.0
2008-02-14 12:30:00,61.24,61.33,61.06,61.12,62700.0,43.3535,43.4172,43.2261,43.2685,62700.0
2008-02-14 13:00:00,61.13,61.26,60.91,61.25,55200.0,43.2756,43.3676,43.1199,43.3606,55200.0
2008-02-14 13:30:00,61.25,61.57,61.22,61.52,100700.0,43.3606,43.5871,43.3393,43.5517,100700.0
2008-02-14 14:00:00,61.51,61.72,61.46,61.6,81600.0,43.5446,43.6933,43.5092,43.6083,81600.0
2008-02-14 14:30:00,61.58,61.75,61.35,61.49,114800.0,43.5942,43.7145,43.4314,43.5305,114800.0
2008-02-14 15:00:00,61.52,61.95,61.4,61.95,126100.0,43.5517,43.8561,43.4667,43.8561,126100.0
2008-02-14 15:30:00,61.93,62.0,61.5,61.75,351700.0,43.842,43.8915,43.5375,43.7145,351700.0
2008-02-15 09:30:00,61.44,62.0,61.16,61.52,187200.0,43.4951,43.8915,43.2968,43.5517,187200.0
2008-02-15 10:00:00,61.49,61.81,61.25,61.79,136700.0,43.5305,43.757,43.3606,43.7428,136700.0
2008-02-15 10:30:00,61.78,62.07,61.51,61.7,95800.0,43.7358,43.9411,43.5446,43.6791,95800.0
2008-02-15 11:00:00,61.69,61.7,61.48,61.56,65500.0,43.672,43.6791,43.5234,43.58,65500.0
2008-02-15 11:30:00,61.6,61.67,61.5,61.53,70200.0,43.6083,43.6579,43.5375,43.5588,70200.0
2008-02-15 12:00:00,61.53,61.96,61.53,61.67,79000.0,43.5588,43.8632,43.5588,43.6579,79000.0
2008-02-15 12:30:00,61.67,61.68,61.48,61.62,64200.0,43.6579,43.665,43.5234,43.6225,64200.0
2008-02-15 13:00:00,61.63,61.82,61.56,61.72,48400.0,43.6296,43.7641,43.58,43.6933,48400.0
2008-02-15 13:30:00,61.75,61.91,61.63,61.87,56300.0,43.7145,43.8278,43.6296,43.7995,56300.0
2008-02-15 14:00:00,61.87,61.88,61.51,61.65,103100.0,43.7995,43.8066,43.5446,43.6437,103100.0
2008-02-15 14:30:00,61.65,61.92,61.65,61.88,70300.0,43.6437,43.8349,43.6437,43.8066,70300.0
2008-02-15 15:00:00,61.88,62.24,61.83,62.07,88000.0,43.8066,44.0614,43.7712,43.9411,88000.0
2008-02-15 15:30:00,62.06,62.39,62.05,62.3,132100.0,43.934,44.1676,43.9269,44.1039,132100.0
2008-02-19 09:30:00,63.69,63.85,62.66,62.66,138500.0,45.0879,45.2012,44.3587,44.3587,138500.0
2008-02-19 10:00:00,62.66,62.7,62.23,62.27,89500.0,44.3587,44.3871,44.0543,44.0826,89500.0
2008-02-19 10:30:00,62.25,62.27,61.61,61.95,96600.0,44.0685,44.0826,43.6154,43.8561,96600.0
2008-02-19 11:00:00,61.97,61.99,61.23,61.57,82900.0,43.8703,43.8844,43.3464,43.5871,82900.0
2008-02-19 11:30:00,61.58,62.14,61.48,62.07,34000.0,43.5942,43.9906,43.5234,43.9411,34000.0
2008-02-19 12:00:00,62.06,62.29,62.01,62.27,31800.0,43.934,44.0968,43.8986,44.0826,31800.0
2008-02-19 12:30:00,62.27,62.27,61.79,61.89,37300.0,44.0826,44.0826,43.7428,43.8136,37300.0
2008-02-19 13:00:00,61.87,62.4,61.85,62.33,40600.0,43.7995,44.1747,43.7853,44.1251,40600.0
2008-02-19 13:30:00,62.35,62.35,62.04,62.04,20900.0,44.1393,44.1393,43.9198,43.9198,20900.0
2008-02-19 14:00:00,62.08,62.39,62.05,62.23,45100.0,43.9481,44.1676,43.9269,44.0543,45100.0
2008-02-19 14:30:00,62.22,62.24,61.71,61.72,57900.0,44.0472,44.0614,43.6862,43.6933,57900.0
2008-02-19 15:00:00,61.71,61.94,61.54,61.81,75400.0,43.6862,43.849,43.5659,43.757,75400.0
2008-02-19 15:30:00,61.81,62.2,61.78,61.87,247300.0,43.757,44.0331,43.7358,43.7995,247300.0
2008-02-20 09:30:00,61.7,61.76,61.36,61.44,86300.0,43.6791,43.7216,43.4384,43.4951,86300.0
2008-02-20 10:00:00,61.29,61.46,61.13,61.2,76100.0,43.3889,43.5092,43.2756,43.3252,76100.0
2008-02-20 10:30:00,61.21,61.55,61.18,61.4,78900.0,43.3322,43.5729,43.311,43.4667,78900.0
2008-02-20 11:00:00,61.35,61.55,61.35,61.47,53800.0,43.4314,43.5729,43.4314,43.5163,53800.0
2008-02-20 11:30:00,61.46,61.5,61.29,61.37,29700.0,43.5092,43.5375,43.3889,43.4455,29700.0
2008-02-20 12:00:00,61.37,62.09,61.34,61.9,103500.0,43.4455,43.9552,43.4243,43.8207,103500.0
2008-02-20 12:30:00,61.92,62.14,61.9,61.97,52300.0,43.8349,43.9906,43.8207,43.8703,52300.0
2008-02-20 13:00:00,61.99,62.32,61.82,61.89,39700.0,43.8844,44.118,43.7641,43.8136,39700.0
2008-02-20 13:30:00,61.89,62.22,61.8,62.03,59800.0,43.8136,44.0472,43.7499,43.9127,59800.0
2008-02-20 14:00:00,62.07,62.25,61.71,62.06,89600.0,43.9411,44.0685,43.6862,43.934,89600.0
2008-02-20 14:30:00,62.08,62.55,61.92,62.44,50600.0,43.9481,44.2809,43.8349,44.203,50600.0
2008-02-20 15:00:00,62.44,62.44,62.1,62.16,77300.0,44.203,44.203,43.9623,44.0048,77300.0
2008-02-20 15:30:00,62.16,62.62,62.15,62.54,182200.0,44.0048,44.3304,43.9977,44.2738,182200.0
2008-02-21 09:30:00,62.63,63.18,62.6,62.86,105000.0,44.4236,44.8137,44.4023,44.5867,105000.0
2008-02-21 10:00:00,62.84,62.87,62.53,62.76,58600.0,44.5726,44.5938,44.3527,44.5158,58600.0
2008-02-21 10:30:00,62.79,62.99,62.43,62.46,76600.0,44.5371,44.679,44.2817,44.303,76600.0
2008-02-21 11:00:00,62.42,62.59,62.36,62.56,35700.0,44.2747,44.3952,44.2321,44.374,35700.0
2008-02-21 11:30:00,62.6,62.82,62.6,62.66,18700.0,44.4023,44.5584,44.4023,44.4449,18700.0
2008-02-21 12:00:00,62.65,62.65,62.25,62.32,21600.0,44.4378,44.4378,44.1541,44.2037,21600.0
2008-02-21 12:30:00,62.33,62.33,62.07,62.24,24400.0,44.2108,44.2108,44.0264,44.147,24400.0
2008-02-21 13:00:00,62.24,62.25,61.96,62.08,41500.0,44.147,44.1541,43.9484,44.0335,41500.0
2008-02-21 13:30:00,62.1,62.11,61.89,62.11,32300.0,44.0477,44.0548,43.8987,44.0548,32300.0
2008-02-21 14:00:00,62.11,62.32,61.95,62.25,40000.0,44.0548,44.2037,43.9413,44.1541,40000.0
2008-02-21 14:30:00,62.23,62.28,62.0,62.06,65300.0,44.1399,44.1753,43.9767,44.0193,65300.0
2008-02-21 15:00:00,62.06,62.06,61.76,61.89,45300.0,44.0193,44.0193,43.8065,43.8987,45300.0
2008-02-21 15:30:00,61.91,62.02,61.57,61.84,96100.0,43.9129,43.9909,43.6717,43.8633,96100.0
2008-02-22 09:30:00,62.05,62.1,61.24,61.32,45000.0,44.0122,44.0477,43.4377,43.4944,45000.0
2008-02-22 10:00:00,61.32,61.56,61.22,61.33,62800.0,43.4944,43.6647,43.4235,43.5015,62800.0
2008-02-22 10:30:00,61.37,61.39,61.0,61.17,65800.0,43.5299,43.5441,43.2674,43.388,65800.0
2008-02-22 11:00:00,61.17,61.27,60.92,61.24,28800.0,43.388,43.459,43.2107,43.4377,28800.0
2008-02-22 11:30:00,61.22,61.4,61.1,61.15,20600.0,43.4235,43.5512,43.3384,43.3738,20600.0
2008-02-22 12:00:00,61.16,61.17,60.75,60.82,29700.0,43.3809,43.388,43.0901,43.1398,29700.0
2008-02-22 12:30:00,60.82,61.1,60.79,61.06,86800.0,43.1398,43.3384,43.1185,43.31,86800.0
2008-02-22 13:00:00,61.05,61.29,61.05,61.19,44000.0,43.3029,43.4731,43.3029,43.4022,44000.0
2008-02-22 13:30:00,61.18,61.37,61.1,61.26,47800.0,43.3951,43.5299,43.3384,43.4519,47800.0
2008-02-22 14:00:00,61.23,61.32,61.15,61.3,33000.0,43.4306,43.4944,43.3738,43.4802,33000.0
2008-02-22 14:30:00,61.29,61.44,61.22,61.25,37800.0,43.4731,43.5795,43.4235,43.4448,37800.0
2008-02-22 15:00:00,61.25,61.45,61.13,61.45,58000.0,43.4448,43.5866,43.3597,43.5866,58000.0
2008-02-22 15:30:00,61.43,62.63,61.35,62.58,192000.0,43.5724,44.4236,43.5157,44.3881,192000.0
2008-02-25 09:30:00,62.47,62.8,62.26,62.52,92600.0,44.3101,44.5442,44.1612,44.3456,92600.0
2008-02-25 10:00:00,62.51,62.88,62.37,62.7,64300.0,44.3385,44.6009,44.2392,44.4733,64300.0
2008-02-25 10:30:00,62.71,63.12,62.71,62.92,37800.0,44.4803,44.7712,44.4803,44.6293,37800.0
2008-02-25 11:00:00,62.91,62.91,62.69,62.78,25300.0,44.6222,44.6222,44.4662,44.53,25300.0
2008-02-25 11:30:00,62.82,62.82,62.43,62.44,36300.0,44.5584,44.5584,44.2817,44.2888,36300.0
2008-02-25 12:00:00,62.46,62.78,62.42,62.61,42500.0,44.303,44.53,44.2747,44.4094,42500.0
2008-02-25 12:30:00,62.64,63.04,62.59,62.93,38700.0,44.4307,44.7144,44.3952,44.6364,38700.0
2008-02-25 13:00:00,62.94,63.0,62.72,62.91,113600.0,44.6435,44.686,44.4874,44.6222,113600.0
2008-02-25 13:30:00,62.94,62.99,62.79,62.79,74700.0,44.6435,44.679,44.5371,44.5371,74700.0
2008-02-25 14:00:00,62.78,63.71,62.66,63.6,120300.0,44.53,45.1897,44.4449,45.1116,120300.0
2008-02-25 14:30:00,63.55,63.72,62.98,63.39,181500.0,45.0762,45.1967,44.6719,44.9627,181500.0
2008-02-25 15:00:00,63.42,63.75,63.31,63.68,111900.0,44.984,45.218,44.9059,45.1684,111900.0
2008-02-25 15:30:00,63.67,64.22,63.56,63.99,174200.0,45.1613,45.5514,45.0833,45.3883,174200.0
2008-02-26 09:30:00,64.0,64.52,64.0,64.17,108900.0,45.3953,45.7642,45.3953,45.5159,108900.0
2008-02-26 10:00:00,64.14,64.32,63.87,63.92,80100.0,45.4947,45.6223,45.3031,45.3386,80100.0
2008-02-26 10:30:00,63.89,63.99,63.61,63.81,94800.0,45.3173,45.3883,45.1187,45.2606,94800.0
2008-02-26 11:00:00,63.79,63.93,63.61,63.71,70500.0,45.2464,45.3457,45.1187,45.1897,70500.0
2008-02-26 11:30:00,63.69,63.98,63.65,63.8,59700.0,45.1755,45.3812,45.1471,45.2535,59700.0
2008-02-26 12:00:00,63.81,64.26,63.8,64.08,36700.0,45.2606,45.5798,45.2535,45.4521,36700.0
2008-02-26 12:30:00,64.12,64.15,63.87,64.1,70100.0,45.4805,45.5017,45.3031,45.4663,70100.0
2008-02-26 13:00:00,64.1,64.3,64.02,64.29,78100.0,45.4663,45.6081,45.4095,45.601,78100.0
2008-02-26 13:30:00,64.28,64.37,64.17,64.26,92500.0,45.594,45.6578,45.5159,45.5798,92500.0
2008-02-26 14:00:00,64.26,64.51,64.21,64.5,114300.0,45.5798,45.7571,45.5443,45.75,114300.0
2008-02-26 14:30:00,64.5,64.59,64.4,64.5,68100.0,45.75,45.8138,45.6791,45.75,68100.0
2008-02-26 15:00:00,64.49,64.49,64.01,64.37,164500.0,45.7429,45.7429,45.4024,45.6578,164500.0
2008-02-26 15:30:00,64.4,64.62,64.24,64.56,202100.0,45.6791,45.8351,45.5656,45.7926,202100.0
2008-02-27 09:30:00,64.27,64.99,64.0,64.96,71200.0,45.5869,46.0976,45.3953,46.0763,71200.0
2008-02-27 10:00:00,64.97,65.24,64.8,65.08,98500.0,46.0834,46.2749,45.9628,46.1614,98500.0
2008-02-27 10:30:00,65.07,66.07,65.07,65.59,161500.0,46.1543,46.8636,46.1543,46.5231,161500.0
2008-02-27 11:00:00,65.55,65.65,65.28,65.62,59700.0,46.4948,46.5657,46.3033,46.5444,59700.0
2008-02-27 11:30:00,65.63,65.83,65.55,65.83,62500.0,46.5515,46.6934,46.4948,46.6934,62500.0
2008-02-27 12:00:00,65.81,65.94,65.7,65.81,82400.0,46.6792,46.7714,46.6012,46.6792,82400.0
2008-02-27 12:30:00,65.78,65.88,65.63,65.65,35600.0,46.6579,46.7288,46.5515,46.5657,35600.0
2008-02-27 13:00:00,65.67,65.83,65.61,65.73,50200.0,46.5799,46.6934,46.5373,46.6224,50200.0
2008-02-27 13:30:00,65.72,65.76,65.42,65.52,52400.0,46.6153,46.6437,46.4026,46.4735,52400.0
2008-02-27 14:00:00,65.51,65.51,65.16,65.27,67000.0,46.4664,46.4664,46.2181,46.2962,67000.0
2008-02-27 14:30:00,65.27,65.36,64.98,65.34,121600.0,46.2962,46.36,46.0905,46.3458,121600.0
2008-02-27 15:00:00,65.34,65.52,65.18,65.5,77700.0,46.3458,46.4735,46.2323,46.4593,77700.0
2008-02-27 15:30:00,65.51,65.6,65.28,65.56,141100.0,46.4664,46.5302,46.3033,46.5019,141100.0
2008-02-28 09:30:00,65.42,65.54,65.06,65.33,87200.0,46.4026,46.4877,46.1472,46.3387,87200.0
2008-02-28 10:00:00,65.37,65.44,64.9,65.06,99000.0,46.3671,46.4167,46.0337,46.1472,99000.0
2008-02-28 10:30:00,65.0,65.33,64.79,64.79,86400.0,46.1047,46.3387,45.9557,45.9557,86400.0
2008-02-28 11:00:00,64.77,64.78,64.35,64.48,49000.0,45.9415,45.9486,45.6436,45.7358,49000.0
2008-02-28 11:30:00,64.5,64.52,64.38,64.45,104000.0,45.75,45.7642,45.6649,45.7145,104000.0
2008-02-28 12:00:00,64.45,64.5,64.22,64.46,34400.0,45.7145,45.75,45.5514,45.7216,34400.0
2008-02-28 12:30:00,64.45,64.46,64.26,64.27,29400.0,45.7145,45.7216,45.5798,45.5869,29400.0
2008-02-28 13:00:00,64.26,64.5,64.18,64.22,40000.0,45.5798,45.75,45.523,45.5514,40000.0
2008-02-28 13:30:00,64.23,64.43,64.13,64.42,27600.0,45.5585,45.7003,45.4876,45.6933,27600.0
2008-02-28 14:00:00,64.41,64.75,64.28,64.63,33200.0,45.6862,45.9273,45.594,45.8422,33200.0
2008-02-28 14:30:00,64.62,64.83,64.5,64.82,46300.0,45.8351,45.9841,45.75,45.977,46300.0
2008-02-28 15:00:00,64.81,64.83,64.28,64.29,52600.0,45.9699,45.9841,45.594,45.601,52600.0
2008-02-28 15:30:00,64.3,64.44,64.07,64.31,173800.0,45.6081,45.7074,45.445,45.6152,173800.0
2008-02-29 09:30:00,63.85,63.85,63.09,63.56,55400.0,45.289,45.289,44.7499,45.0833,55400.0
2008-02-29 10:00:00,63.61,63.67,63.02,63.07,94100.0,45.1187,45.1613,44.7002,44.7357,94100.0
2008-02-29 10:30:00,63.06,63.25,62.94,63.1,97900.0,44.7286,44.8634,44.6435,44.757,97900.0
2008-02-29 11:00:00,63.11,63.13,62.93,63.0,66700.0,44.7641,44.7783,44.6364,44.686,66700.0
2008-02-29 11:30:00,62.98,63.01,62.6,62.68,91200.0,44.6719,44.6931,44.4023,44.4591,91200.0
2008-02-29 12:00:00,62.65,63.13,62.54,63.09,111200.0,44.4378,44.7783,44.3598,44.7499,111200.0
2008-02-29 12:30:00,63.11,63.11,62.88,62.97,107100.0,44.7641,44.7641,44.6009,44.6648,107100.0
2008-02-29 13:00:00,62.98,63.0,62.74,62.85,67800.0,44.6719,44.686,44.5016,44.5797,67800.0
2008-02-29 13:30:00,62.85,62.85,62.5,62.51,49200.0,44.5797,44.5797,44.3314,44.3385,49200.0
2008-02-29 14:00:00,62.5,62.73,62.42,62.69,111500.0,44.3314,44.4945,44.2747,44.4662,111500.0
2008-02-29 14:30:00,62.7,62.89,62.53,62.77,90200.0,44.4733,44.608,44.3527,44.5229,90200.0
2008-02-29 15:00:00,62.74,62.84,62.51,62.72,96700.0,44.5016,44.5726,44.3385,44.4874,96700.0
2008-02-29 15:30:00,62.73,62.73,62.16,62.49,219000.0,44.4945,44.4945,44.0902,44.3243,219000.0
2008-03-03 09:30:00,62.55,62.55,61.05,61.31,108800.0,44.3669,44.3669,43.3029,43.4873,108800.0
2008-03-03 10:00:00,61.33,61.91,61.33,61.84,109900.0,43.5015,43.9129,43.5015,43.8633,109900.0
2008-03-03 10:30:00,61.83,61.83,61.36,61.52,64600.0,43.8562,43.8562,43.5228,43.6363,64600.0
2008-03-03 11:00:00,61.5,61.94,61.36,61.7,52500.0,43.6221,43.9342,43.5228,43.764,52500.0
2008-03-03 11:30:00,61.71,61.97,61.58,61.83,66500.0,43.771,43.9555,43.6788,43.8562,66500.0
2008-03-03 12:00:00,61.84,61.92,61.67,61.84,52300.0,43.8633,43.92,43.7427,43.8633,52300.0
2008-03-03 12:30:00,61.84,61.98,61.82,61.97,46200.0,43.8633,43.9626,43.8491,43.9555,46200.0
2008-03-03 13:00:00,61.96,62.28,61.94,62.22,52900.0,43.9484,44.1753,43.9342,44.1328,52900.0
2008-03-03 13:30:00,62.21,62.42,62.1,62.19,49300.0,44.1257,44.2747,44.0477,44.1115,49300.0
2008-03-03 14:00:00,62.15,62.21,62.0,62.18,102800.0,44.0831,44.1257,43.9767,44.1044,102800.0
2008-03-03 14:30:00,62.18,62.48,61.98,62.05,74900.0,44.1044,44.3172,43.9626,44.0122,74900.0
2008-03-03 15:00:00,62.05,62.51,62.02,62.45,94800.0,44.0122,44.3385,43.9909,44.2959,94800.0
2008-03-03 15:30:00,62.43,62.69,62.28,62.54,172600.0,44.2817,44.4662,44.1753,44.3598,172600.0
2008-03-04 09:30:00,62.47,63.0,62.05,62.25,118500.0,44.3101,44.686,44.0122,44.1541,118500.0
2008-03-04 10:00:00,62.21,62.49,62.06,62.28,112700.0,44.1257,44.3243,44.0193,44.1753,112700.0
2008-03-04 10:30:00,62.26,62.38,61.73,61.84,61500.0,44.1612,44.2463,43.7852,43.8633,61500.0
2008-03-04 11:00:00,61.86,62.18,61.77,62.07,33400.0,43.8774,44.1044,43.8136,44.0264,33400.0
2008-03-04 11:30:00,62.06,62.22,61.63,61.71,51100.0,44.0193,44.1328,43.7143,43.771,51100.0
2008-03-04 12:00:00,61.73,62.1,61.71,61.82,43600.0,43.7852,44.0477,43.771,43.8491,43600.0
2008-03-04 12:30:00,61.81,61.94,61.52,61.56,53900.0,43.842,43.9342,43.6363,43.6647,53900.0
2008-03-04 13:00:00,61.59,61.68,61.5,61.64,62800.0,43.6859,43.7498,43.6221,43.7214,62800.0
2008-03-04 13:30:00,61.64,61.68,61.15,61.23,131200.0,43.7214,43.7498,43.3738,43.4306,131200.0
2008-03-04 14:00:00,61.24,61.69,61.15,61.35,78300.0,43.4377,43.7569,43.3738,43.5157,78300.0
2008-03-04 14:30:00,61.35,62.01,61.29,61.7,84400.0,43.5157,43.9838,43.4731,43.764,84400.0
2008-03-04 15:00:00,61.68,62.28,61.63,61.96,134700.0,43.7498,44.1753,43.7143,43.9484,134700.0
2008-03-04 15:30:00,61.96,62.33,61.78,62.11,174900.0,43.9484,44.2108,43.8207,44.0548,174900.0
2008-03-05 09:30:00,62.12,63.22,62.12,63.21,104300.0,44.0619,44.8421,44.0619,44.835,104300.0
2008-03-05 10:00:00,63.2,63.85,63.13,63.21,150200.0,44.8279,45.289,44.7783,44.835,150200.0
2008-03-05 10:30:00,63.17,63.18,62.84,62.87,88800.0,44.8066,44.8137,44.5726,44.5938,88800.0
2008-03-05 11:00:00,62.87,62.93,62.47,62.88,56200.0,44.5938,44.6364,44.3101,44.6009,56200.0
2008-03-05 11:30:00,62.86,63.06,62.81,62.92,41200.0,44.5867,44.7286,44.5513,44.6293,41200.0
2008-03-05 12:00:00,62.89,63.58,62.87,63.05,122000.0,44.608,45.0974,44.5938,44.7215,122000.0
2008-03-05 12:30:00,63.08,63.25,62.85,63.12,46800.0,44.7428,44.8634,44.5797,44.7712,46800.0
2008-03-05 13:00:00,63.09,63.4,62.52,62.68,64500.0,44.7499,44.9698,44.3456,44.4591,64500.0
2008-03-05 13:30:00,62.66,62.66,62.15,62.28,59400.0,44.4449,44.4449,44.0831,44.1753,59400.0
2008-03-05 14:00:00,62.27,62.66,62.12,62.61,55900.0,44.1683,44.4449,44.0619,44.4094,55900.0
2008-03-05 14:30:00,62.61,63.05,62.56,62.86,66600.0,44.4094,44.7215,44.374,44.5867,66600.0
2008-03-05 15:00:00,62.83,62.96,62.53,62.89,59500.0,44.5655,44.6577,44.3527,44.608,59500.0
2008-03-05 15:30:00,62.87,63.02,62.74,62.94,94700.0,44.5938,44.7002,44.5016,44.6435,94700.0
2008-03-06 09:30:00,62.31,62.31,61.83,62.17,53500.0,44.1966,44.1966,43.8562,44.0973,53500.0
2008-03-06 10:00:00,62.14,62.2,61.77,62.01,27100.0,44.076,44.1186,43.8136,43.9838,27100.0
2008-03-06 10:30:00,62.04,62.06,61.48,61.49,41600.0,44.0051,44.0193,43.6079,43.615,41600.0
2008-03-06 11:00:00,61.51,61.53,61.14,61.4,62300.0,43.6292,43.6434,43.3667,43.5512,62300.0
2008-03-06 11:30:00,61.42,61.5,61.21,61.38,59500.0,43.5653,43.6221,43.4164,43.537,59500.0
2008-03-06 12:00:00,61.38,61.38,61.05,61.22,45400.0,43.537,43.537,43.3029,43.4235,45400.0
2008-03-06 12:30:00,61.25,61.49,61.18,61.22,27100.0,43.4448,43.615,43.3951,43.4235,27100.0
2008-03-06 13:00:00,61.23,61.33,61.03,61.09,42300.0,43.4306,43.5015,43.2887,43.3313,42300.0
2008-03-06 13:30:00,61.05,61.05,60.82,60.89,93800.0,43.3029,43.3029,43.1398,43.1894,93800.0
2008-03-06 14:00:00,60.89,60.99,60.6,60.66,88500.0,43.1894,43.2603,42.9837,43.0263,88500.0
2008-03-06 14:30:00,60.7,61.06,60.5,60.86,91400.0,43.0547,43.31,42.9128,43.1681,91400.0
2008-03-06 15:00:00,60.86,61.08,60.6,61.03,115800.0,43.1681,43.3242,42.9837,43.2887,115800.0
2008-03-06 15:30:00,61.04,61.05,60.53,60.58,131800.0,43.2958,43.3029,42.9341,42.9695,131800.0
2008-03-07 09:30:00,60.26,61.96,60.25,61.83,120000.0,42.7426,43.9484,42.7355,43.8562,120000.0
2008-03-07 10:00:00,61.88,62.71,61.81,62.26,133600.0,43.8916,44.4803,43.842,44.1612,133600.0
2008-03-07 10:30:00,62.27,62.61,61.86,61.98,57400.0,44.1683,44.4094,43.8774,43.9626,57400.0
2008-03-07 11:00:00,61.98,62.19,61.84,61.98,57000.0,43.9626,44.1115,43.8633,43.9626,57000.0
2008-03-07 11:30:00,61.98,62.35,61.98,62.29,56000.0,43.9626,44.225,43.9626,44.1824,56000.0
2008-03-07 12:00:00,62.3,62.31,62.05,62.06,48000.0,44.1895,44.1966,44.0122,44.0193,48000.0
2008-03-07 12:30:00,62.09,62.31,62.01,62.24,40700.0,44.0406,44.1966,43.9838,44.147,40700.0
2008-03-07 13:00:00,62.24,62.24,61.94,62.03,51500.0,44.147,44.147,43.9342,43.998,51500.0
2008-03-07 13:30:00,62.06,62.08,61.68,61.8,50700.0,44.0193,44.0335,43.7498,43.8349,50700.0
2008-03-07 14:00:00,61.78,61.78,61.36,61.52,44800.0,43.8207,43.8207,43.5228,43.6363,44800.0
2008-03-07 14:30:00,61.51,62.04,61.34,62.04,43700.0,43.6292,44.0051,43.5086,44.0051,43700.0
2008-03-07 15:00:00,62.01,62.29,61.57,61.99,100900.0,43.9838,44.1824,43.6717,43.9697,100900.0
2008-03-07 15:30:00,62.0,62.43,61.62,61.81,179700.0,43.9767,44.2817,43.7072,43.842,179700.0
2008-03-10 09:30:00,61.87,62.5,61.77,62.48,31700.0,43.8845,44.3314,43.8136,44.3172,31700.0
2008-03-10 10:00:00,62.48,62.66,62.07,62.35,80200.0,44.3172,44.4449,44.0264,44.225,80200.0
2008-03-10 10:30:00,62.35,62.43,62.02,62.05,51500.0,44.225,44.2817,43.9909,44.0122,51500.0
2008-03-10 11:00:00,62.08,62.47,61.83,61.85,44100.0,44.0335,44.3101,43.8562,43.8703,44100.0
2008-03-10 11:30:00,61.86,61.87,61.25,61.67,67400.0,43.8774,43.8845,43.4448,43.7427,67400.0
2008-03-10 12:00:00,61.69,62.02,61.28,61.78,53900.0,43.7569,43.9909,43.466,43.8207,53900.0
2008-03-10 12:30:00,61.78,62.13,61.69,61.85,57100.0,43.8207,44.069,43.7569,43.8703,57100.0
2008-03-10 13:00:00,61.83,61.87,61.52,61.52,36600.0,43.8562,43.8845,43.6363,43.6363,36600.0
2008-03-10 13:30:00,61.55,61.63,61.29,61.3,28500.0,43.6576,43.7143,43.4731,43.4802,28500.0
2008-03-10 14:00:00,61.33,61.5,60.95,61.24,47100.0,43.5015,43.6221,43.232,43.4377,47100.0
2008-03-10 14:30:00,61.22,61.63,61.21,61.55,58800.0,43.4235,43.7143,43.4164,43.6576,58800.0
2008-03-10 15:00:00,61.55,61.68,61.41,61.52,57400.0,43.6576,43.7498,43.5583,43.6363,57400.0
2008-03-10 15:30:00,61.5,61.6,61.14,61.27,89800.0,43.6221,43.693,43.3667,43.459,89800.0
2008-03-11 09:30:00,64.51,64.52,62.34,62.4,190100.0,45.7571,45.7642,44.2179,44.2605,190100.0
2008-03-11 10:00:00,62.38,62.39,61.92,61.99,264900.0,44.2463,44.2534,43.92,43.9697,264900.0
2008-03-11 10:30:00,61.99,62.16,61.76,62.1,176300.0,43.9697,44.0902,43.8065,44.0477,176300.0
2008-03-11 11:00:00,62.12,62.12,61.2,61.22,229700.0,44.0619,44.0619,43.4093,43.4235,229700.0
2008-03-11 11:30:00,61.22,61.38,60.75,61.06,203100.0,43.4235,43.537,43.0901,43.31,203100.0
2008-03-11 12:00:00,61.06,61.1,60.84,60.99,122100.0,43.31,43.3384,43.154,43.2603,122100.0
2008-03-11 12:30:00,61.0,61.0,60.45,60.56,108500.0,43.2674,43.2674,42.8773,42.9553,108500.0
2008-03-11 13:00:00,60.59,60.93,60.39,60.77,74000.0,42.9766,43.2178,42.8348,43.1043,74000.0
2008-03-11 13:30:00,60.82,60.84,60.55,60.62,73500.0,43.1398,43.154,42.9483,42.9979,73500.0
2008-03-11 14:00:00,60.64,60.95,60.54,60.76,93100.0,43.0121,43.232,42.9412,43.0972,93100.0
2008-03-11 14:30:00,60.75,61.41,60.69,61.2,144700.0,43.0901,43.5583,43.0476,43.4093,144700.0
2008-03-11 15:00:00,61.2,61.84,61.18,61.84,142000.0,43.4093,43.8633,43.3951,43.8633,142000.0
2008-03-11 15:30:00,61.86,62.24,61.35,62.22,187100.0,43.8774,44.147,43.5157,44.1328,187100.0
2008-03-12 09:30:00,62.33,62.61,61.77,62.58,86000.0,44.2108,44.4094,43.8136,44.3881,86000.0
2008-03-12 10:00:00,62.62,62.99,62.36,62.8,64700.0,44.4165,44.679,44.2321,44.5442,64700.0
2008-03-12 10:30:00,62.83,63.18,62.79,62.91,36400.0,44.5655,44.8137,44.5371,44.6222,36400.0
2008-03-12 11:00:00,62.95,63.44,62.95,62.98,49600.0,44.6506,44.9981,44.6506,44.6719,49600.0
2008-03-12 11:30:00,62.94,62.97,62.21,62.32,53800.0,44.6435,44.6648,44.1257,44.2037,53800.0
2008-03-12 12:00:00,62.31,62.35,62.16,62.25,32100.0,44.1966,44.225,44.0902,44.1541,32100.0
2008-03-12 12:30:00,62.25,62.3,61.87,62.1,32400.0,44.1541,44.1895,43.8845,44.0477,32400.0
2008-03-12 13:00:00,62.13,62.3,62.0,62.09,30200.0,44.069,44.1895,43.9767,44.0406,30200.0
2008-03-12 13:30:00,62.11,62.11,61.63,61.81,26700.0,44.0548,44.0548,43.7143,43.842,26700.0
2008-03-12 14:00:00,61.81,61.91,61.52,61.68,57600.0,43.842,43.9129,43.6363,43.7498,57600.0
2008-03-12 14:30:00,61.69,61.99,61.62,61.65,55300.0,43.7569,43.9697,43.7072,43.7285,55300.0
2008-03-12 15:00:00,61.69,61.69,61.34,61.36,70300.0,43.7569,43.7569,43.5086,43.5228,70300.0
2008-03-12 15:30:00,61.36,61.49,61.06,61.11,121200.0,43.5228,43.615,43.31,43.3455,121200.0
2008-03-13 09:30:00,60.32,60.37,59.5,59.51,161800.0,42.7851,42.8206,42.2035,42.2106,161800.0
2008-03-13 10:00:00,59.52,59.9,59.35,59.87,176900.0,42.2177,42.4872,42.0971,42.4659,176900.0
2008-03-13 10:30:00,59.89,60.3,59.79,60.06,182600.0,42.4801,42.7709,42.4092,42.6007,182600.0
2008-03-13 11:00:00,60.1,60.83,59.97,60.66,193600.0,42.6291,43.1469,42.5369,43.0263,193600.0
2008-03-13 11:30:00,60.63,60.83,60.34,60.55,94800.0,43.005,43.1469,42.7993,42.9483,94800.0
2008-03-13 12:00:00,60.58,60.85,60.09,60.34,77300.0,42.9695,43.161,42.622,42.7993,77300.0
2008-03-13 12:30:00,60.34,60.39,59.94,60.18,65300.0,42.7993,42.8348,42.5156,42.6858,65300.0
2008-03-13 13:00:00,60.18,60.49,60.1,60.39,141500.0,42.6858,42.9057,42.6291,42.8348,141500.0
2008-03-13 13:30:00,60.39,60.67,60.22,60.38,139200.0,42.8348,43.0334,42.7142,42.8277,139200.0
2008-03-13 14:00:00,60.41,60.83,60.34,60.57,146500.0,42.849,43.1469,42.7993,42.9624,146500.0
2008-03-13 14:30:00,60.62,60.62,60.25,60.53,82100.0,42.9979,42.9979,42.7355,42.9341,82100.0
2008-03-13 15:00:00,60.53,60.82,60.37,60.75,149600.0,42.9341,43.1398,42.8206,43.0901,149600.0
2008-03-13 15:30:00,60.75,60.99,60.51,60.6,206700.0,43.0901,43.2603,42.9199,42.9837,206700.0
2008-03-14 09:30:00,60.97,60.97,58.8,58.81,149100.0,43.2462,43.2462,41.707,41.7141,149100.0
2008-03-14 10:00:00,58.92,59.53,58.5,59.32,264000.0,41.7921,42.2248,41.4942,42.0758,264000.0
2008-03-14 10:30:00,59.31,59.62,59.05,59.58,171600.0,42.0687,42.2886,41.8843,42.2602,171600.0
2008-03-14 11:00:00,59.55,59.88,59.51,59.82,117300.0,42.239,42.473,42.2106,42.4305,117300.0
2008-03-14 11:30:00,59.8,60.22,59.65,59.9,103400.0,42.4163,42.7142,42.3099,42.4872,103400.0
2008-03-14 12:00:00,59.86,60.04,59.82,59.94,97600.0,42.4588,42.5865,42.4305,42.5156,97600.0
2008-03-14 12:30:00,59.97,60.19,59.61,59.9,74600.0,42.5369,42.6929,42.2815,42.4872,74600.0
2008-03-14 13:00:00,59.9,60.05,59.7,59.93,70500.0,42.4872,42.5936,42.3453,42.5085,70500.0
2008-03-14 13:30:00,59.9,60.01,59.68,59.71,67600.0,42.4872,42.5652,42.3312,42.3524,67600.0
2008-03-14 14:00:00,59.7,59.78,59.03,59.14,71200.0,42.3453,42.4021,41.8701,41.9481,71200.0
2008-03-14 14:30:00,59.19,59.67,59.09,59.41,73500.0,41.9836,42.3241,41.9127,42.1397,73500.0
2008-03-14 15:00:00,59.41,60.11,59.29,59.91,175000.0,42.1397,42.6362,42.0545,42.4943,175000.0
2008-03-14 15:30:00,59.87,59.91,59.09,59.41,218100.0,42.4659,42.4943,41.9127,42.1397,218100.0
2008-03-17 09:30:00,58.07,58.62,57.75,58.34,96700.0,41.1892,41.5793,40.9622,41.3807,96700.0
2008-03-17 10:00:00,58.34,58.99,58.3,58.87,111300.0,41.3807,41.8417,41.3523,41.7566,111300.0
2008-03-17 10:30:00,58.89,59.25,58.59,58.76,117600.0,41.7708,42.0262,41.558,41.6786,117600.0
2008-03-17 11:00:00,58.82,58.9,58.39,58.57,81100.0,41.7212,41.7779,41.4162,41.5438,81100.0
2008-03-17 11:30:00,58.56,58.8,58.44,58.54,67600.0,41.5367,41.707,41.4516,41.5226,67600.0
2008-03-17 12:00:00,58.53,58.68,58.31,58.5,70800.0,41.5155,41.6219,41.3594,41.4942,70800.0
2008-03-17 12:30:00,58.46,58.8,58.33,58.61,72200.0,41.4658,41.707,41.3736,41.5722,72200.0
2008-03-17 13:00:00,58.61,58.67,57.92,58.17,102500.0,41.5722,41.6148,41.0828,41.2601,102500.0
2008-03-17 13:30:00,58.16,58.53,58.02,58.51,67800.0,41.253,41.5155,41.1537,41.5013,67800.0
2008-03-17 14:00:00,58.49,59.0,58.35,58.4,69900.0,41.4871,41.8488,41.3878,41.4233,69900.0
2008-03-17 14:30:00,58.39,59.07,58.32,58.77,126300.0,41.4162,41.8985,41.3665,41.6857,126300.0
2008-03-17 15:00:00,58.75,58.93,58.49,58.52,122400.0,41.6715,41.7992,41.4871,41.5084,122400.0
2008-03-17 15:30:00,58.52,59.17,58.45,58.47,207900.0,41.5084,41.9694,41.4587,41.4729,207900.0
2008-03-18 09:30:00,59.5,60.28,59.05,60.09,124000.0,42.2035,42.7567,41.8843,42.622,124000.0
2008-03-18 10:00:00,60.12,60.5,60.02,60.44,137700.0,42.6433,42.9128,42.5723,42.8702,137700.0
2008-03-18 10:30:00,60.44,61.54,60.44,61.44,109200.0,42.8702,43.6505,42.8702,43.5795,109200.0
2008-03-18 11:00:00,61.44,61.46,61.12,61.25,71500.0,43.5795,43.5937,43.3526,43.4448,71500.0
2008-03-18 11:30:00,61.25,61.43,60.71,60.74,112100.0,43.4448,43.5724,43.0617,43.083,112100.0
2008-03-18 12:00:00,60.77,60.91,60.69,60.79,113300.0,43.1043,43.2036,43.0476,43.1185,113300.0
2008-03-18 12:30:00,60.79,60.86,60.58,60.58,74300.0,43.1185,43.1681,42.9695,42.9695,74300.0
2008-03-18 13:00:00,60.62,60.74,60.43,60.56,58000.0,42.9979,43.083,42.8631,42.9553,58000.0
2008-03-18 13:30:00,60.61,60.74,60.5,60.52,43200.0,42.9908,43.083,42.9128,42.927,43200.0
2008-03-18 14:00:00,60.53,60.53,59.6,59.96,131900.0,42.9341,42.9341,42.2744,42.5298,131900.0
2008-03-18 14:30:00,59.91,60.88,59.42,60.77,157500.0,42.4943,43.1823,42.1467,43.1043,157500.0
2008-03-18 15:00:00,60.76,60.82,60.33,60.54,127700.0,43.0972,43.1398,42.7922,42.9412,127700.0
2008-03-18 15:30:00,60.56,61.1,60.56,60.94,223800.0,42.9553,43.3384,42.9553,43.2249,223800.0
2008-03-19 09:30:00,61.17,61.84,61.04,61.45,160500.0,43.388,43.8633,43.2958,43.5866,160500.0
2008-03-19 10:00:00,61.46,61.75,61.3,61.71,59800.0,43.5937,43.7994,43.4802,43.771,59800.0
2008-03-19 10:30:00,61.69,61.95,61.58,61.93,77700.0,43.7569,43.9413,43.6788,43.9271,77700.0
2008-03-19 11:00:00,61.95,62.3,61.88,62.2,52400.0,43.9413,44.1895,43.8916,44.1186,52400.0
2008-03-19 11:30:00,62.21,62.21,61.98,62.05,57300.0,44.1257,44.1257,43.9626,44.0122,57300.0
2008-03-19 12:00:00,62.06,62.17,61.88,61.88,90200.0,44.0193,44.0973,43.8916,43.8916,90200.0
2008-03-19 12:30:00,61.86,61.97,61.65,61.71,65500.0,43.8774,43.9555,43.7285,43.771,65500.0
2008-03-19 13:00:00,61.71,61.8,61.38,61.43,80300.0,43.771,43.8349,43.537,43.5724,80300.0
2008-03-19 13:30:00,61.47,61.47,60.73,60.82,111100.0,43.6008,43.6008,43.0759,43.1398,111100.0
2008-03-19 14:00:00,60.83,61.14,60.6,61.01,91000.0,43.1469,43.3667,42.9837,43.2745,91000.0
2008-03-19 14:30:00,60.99,61.22,60.55,61.12,74100.0,43.2603,43.4235,42.9483,43.3526,74100.0
2008-03-19 15:00:00,61.1,61.34,60.74,60.85,98600.0,43.3384,43.5086,43.083,43.161,98600.0
2008-03-19 15:30:00,60.85,61.0,60.53,60.56,203000.0,43.161,43.2674,42.9341,42.9553,203000.0
2008-03-20 09:30:00,60.86,61.01,60.75,60.97,195300.0,43.1681,43.2745,43.0901,43.2462,195300.0
2008-03-20 10:00:00,61.0,61.19,60.83,60.9,107700.0,43.2674,43.4022,43.1469,43.1965,107700.0
2008-03-20 10:30:00,60.85,61.01,60.67,61.0,92100.0,43.161,43.2745,43.0334,43.2674,92100.0
2008-03-20 11:00:00,61.0,61.66,60.93,61.52,77000.0,43.2674,43.7356,43.2178,43.6363,77000.0
2008-03-20 11:30:00,61.5,61.56,61.14,61.24,45600.0,43.6221,43.6647,43.3667,43.4377,45600.0
2008-03-20 12:00:00,61.24,61.59,61.15,61.42,59300.0,43.4377,43.6859,43.3738,43.5653,59300.0
2008-03-20 12:30:00,61.41,61.65,61.24,61.48,46700.0,43.5583,43.7285,43.4377,43.6079,46700.0
2008-03-20 13:00:00,61.51,61.82,61.4,61.76,55400.0,43.6292,43.8491,43.5512,43.8065,55400.0
2008-03-20 13:30:00,61.76,61.96,61.64,61.78,52600.0,43.8065,43.9484,43.7214,43.8207,52600.0
2008-03-20 14:00:00,61.78,61.87,61.61,61.76,57400.0,43.8207,43.8845,43.7001,43.8065,57400.0
2008-03-20 14:30:00,61.76,62.3,61.75,62.22,63800.0,43.8065,44.1895,43.7994,44.1328,63800.0
2008-03-20 15:00:00,62.22,62.58,62.15,62.47,80500.0,44.1328,44.3881,44.0831,44.3101,80500.0
2008-03-20 15:30:00,62.51,62.78,60.69,62.68,159300.0,44.3385,44.53,43.0476,44.4591,159300.0
2008-03-24 09:30:00,62.85,63.09,62.19,63.03,53800.0,44.5797,44.7499,44.1115,44.7073,53800.0
2008-03-24 10:00:00,63.04,63.35,62.49,62.55,66800.0,44.7144,44.9343,44.3243,44.3669,66800.0
2008-03-24 10:30:00,62.55,62.71,62.07,62.1,69900.0,44.3669,44.4803,44.0264,44.0477,69900.0
2008-03-24 11:00:00,62.13,62.24,61.88,61.98,46700.0,44.069,44.147,43.8916,43.9626,46700.0
2008-03-24 11:30:00,62.0,62.05,61.79,61.79,51000.0,43.9767,44.0122,43.8278,43.8278,51000.0
2008-03-24 12:00:00,61.8,61.8,61.25,61.47,98600.0,43.8349,43.8349,43.4448,43.6008,98600.0
2008-03-24 12:30:00,61.48,61.52,60.76,60.8,121500.0,43.6079,43.6363,43.0972,43.1256,121500.0
2008-03-24 13:00:00,60.8,60.81,60.65,60.69,75400.0,43.1256,43.1327,43.0192,43.0476,75400.0
2008-03-24 13:30:00,60.68,60.84,60.62,60.83,45500.0,43.0405,43.154,42.9979,43.1469,45500.0
2008-03-24 14:00:00,60.83,60.99,60.63,60.96,90900.0,43.1469,43.2603,43.005,43.2391,90900.0
2008-03-24 14:30:00,60.99,61.05,60.5,60.7,99000.0,43.2603,43.3029,42.9128,43.0547,99000.0
2008-03-24 15:00:00,60.69,60.91,60.51,60.51,138800.0,43.0476,43.2036,42.9199,42.9199,138800.0
2008-03-24 15:30:00,60.5,60.76,60.37,60.46,184200.0,42.9128,43.0972,42.8206,42.8844,184200.0
2008-03-25 09:30:00,60.44,61.31,60.3,61.22,87600.0,42.8702,43.4873,42.7709,43.4235,87600.0
2008-03-25 10:00:00,61.22,61.29,60.88,61.0,99400.0,43.4235,43.4731,43.1823,43.2674,99400.0
2008-03-25 10:30:00,61.0,61.18,60.91,60.93,83900.0,43.2674,43.3951,43.2036,43.2178,83900.0
2008-03-25 11:00:00,60.93,61.12,60.89,60.99,61500.0,43.2178,43.3526,43.1894,43.2603,61500.0
2008-03-25 11:30:00,60.97,61.05,60.86,60.88,53100.0,43.2462,43.3029,43.1681,43.1823,53100.0
2008-03-25 12:00:00,60.88,61.0,60.78,60.87,68000.0,43.1823,43.2674,43.1114,43.1752,68000.0
2008-03-25 12:30:00,60.86,61.02,60.79,60.79,77600.0,43.1681,43.2816,43.1185,43.1185,77600.0
2008-03-25 13:00:00,60.83,60.89,60.67,60.8,93800.0,43.1469,43.1894,43.0334,43.1256,93800.0
2008-03-25 13:30:00,60.8,61.32,60.76,61.31,87100.0,43.1256,43.4944,43.0972,43.4873,87100.0
2008-03-25 14:00:00,61.28,61.36,61.11,61.28,106100.0,43.466,43.5228,43.3455,43.466,106100.0
2008-03-25 14:30:00,61.28,61.28,60.92,61.1,99800.0,43.466,43.466,43.2107,43.3384,99800.0
2008-03-25 15:00:00,61.13,61.63,61.12,61.48,97700.0,43.3597,43.7143,43.3526,43.6079,97700.0
2008-03-25 15:30:00,61.47,61.64,61.14,61.41,141100.0,43.6008,43.7214,43.3667,43.5583,141100.0
2008-03-26 09:30:00,61.43,61.47,60.26,60.52,49300.0,43.5724,43.6008,42.7426,42.927,49300.0
2008-03-26 10:00:00,60.52,61.19,60.41,60.98,59400.0,42.927,43.4022,42.849,43.2533,59400.0
2008-03-26 10:30:00,60.98,61.06,60.68,60.76,55400.0,43.2533,43.31,43.0405,43.0972,55400.0
2008-03-26 11:00:00,60.76,61.05,60.68,61.01,36100.0,43.0972,43.3029,43.0405,43.2745,36100.0
2008-03-26 11:30:00,61.01,61.11,60.85,60.96,25000.0,43.2745,43.3455,43.161,43.2391,25000.0
2008-03-26 12:00:00,60.95,61.09,60.91,60.95,22800.0,43.232,43.3313,43.2036,43.232,22800.0
2008-03-26 12:30:00,60.98,61.01,60.74,60.84,39100.0,43.2533,43.2745,43.083,43.154,39100.0
2008-03-26 13:00:00,60.84,61.01,60.82,60.89,25700.0,43.154,43.2745,43.1398,43.1894,25700.0
2008-03-26 13:30:00,60.88,61.08,60.88,60.95,89800.0,43.1823,43.3242,43.1823,43.232,89800.0
2008-03-26 14:00:00,60.94,61.0,60.69,60.74,34300.0,43.2249,43.2674,43.0476,43.083,34300.0
2008-03-26 14:30:00,60.74,61.2,60.68,61.2,33400.0,43.083,43.4093,43.0405,43.4093,33400.0
2008-03-26 15:00:00,61.28,61.3,60.58,60.64,68300.0,43.466,43.4802,42.9695,43.0121,68300.0
2008-03-26 15:30:00,60.66,60.91,60.49,60.66,70600.0,43.0263,43.2036,42.9057,43.0263,70600.0
2008-03-27 09:30:00,60.98,61.37,60.72,61.28,49500.0,43.2533,43.5299,43.0688,43.466,49500.0
2008-03-27 10:00:00,61.26,61.31,60.91,61.05,57500.0,43.4519,43.4873,43.2036,43.3029,57500.0
2008-03-27 10:30:00,61.03,61.12,60.68,61.02,56700.0,43.2887,43.3526,43.0405,43.2816,56700.0
2008-03-27 11:00:00,61.01,61.18,60.85,60.9,41000.0,43.2745,43.3951,43.161,43.1965,41000.0
2008-03-27 11:30:00,60.91,61.36,60.82,61.23,33700.0,43.2036,43.5228,43.1398,43.4306,33700.0
2008-03-27 12:00:00,61.23,61.5,61.16,61.5,34200.0,43.4306,43.6221,43.3809,43.6221,34200.0
2008-03-27 12:30:00,61.5,61.55,61.32,61.33,51300.0,43.6221,43.6576,43.4944,43.5015,51300.0
2008-03-27 13:00:00,61.34,61.69,61.23,61.43,35100.0,43.5086,43.7569,43.4306,43.5724,35100.0
2008-03-27 13:30:00,61.45,61.45,61.05,61.27,40100.0,43.5866,43.5866,43.3029,43.459,40100.0
2008-03-27 14:00:00,61.25,61.53,61.08,61.45,52800.0,43.4448,43.6434,43.3242,43.5866,52800.0
2008-03-27 14:30:00,61.45,61.79,61.37,61.45,45400.0,43.5866,43.8278,43.5299,43.5866,45400.0
2008-03-27 15:00:00,61.42,61.74,61.35,61.47,53900.0,43.5653,43.7923,43.5157,43.6008,53900.0
2008-03-27 15:30:00,61.48,61.48,60.92,61.03,118400.0,43.6079,43.6079,43.2107,43.2887,118400.0
2008-03-28 09:30:00,61.51,61.69,61.12,61.12,64700.0,43.6292,43.7569,43.3526,43.3526,64700.0
2008-03-28 10:00:00,61.08,61.55,61.08,61.29,46200.0,43.3242,43.6576,43.3242,43.4731,46200.0
2008-03-28 10:30:00,61.27,61.29,60.57,60.72,69800.0,43.459,43.4731,42.9624,43.0688,69800.0
2008-03-28 11:00:00,60.7,60.93,60.63,60.9,24000.0,43.0547,43.2178,43.005,43.1965,24000.0
2008-03-28 11:30:00,60.91,61.0,60.67,60.91,34300.0,43.2036,43.2674,43.0334,43.2036,34300.0
2008-03-28 12:00:00,60.91,60.95,60.62,60.93,30200.0,43.2036,43.232,42.9979,43.2178,30200.0
2008-03-28 12:30:00,60.97,61.1,60.71,60.78,33400.0,43.2462,43.3384,43.0617,43.1114,33400.0
2008-03-28 13:00:00,60.78,60.9,60.68,60.9,27600.0,43.1114,43.1965,43.0405,43.1965,27600.0
2008-03-28 13:30:00,60.9,60.9,60.44,60.48,42100.0,43.1965,43.1965,42.8702,42.8986,42100.0
2008-03-28 14:00:00,60.5,60.84,60.48,60.53,50800.0,42.9128,43.154,42.8986,42.9341,50800.0
2008-03-28 14:30:00,60.54,60.63,60.34,60.54,59500.0,42.9412,43.005,42.7993,42.9412,59500.0
2008-03-28 15:00:00,60.54,60.69,60.21,60.55,60200.0,42.9412,43.0476,42.7071,42.9483,60200.0
2008-03-28 15:30:00,60.58,60.64,60.06,60.12,105800.0,42.9695,43.0121,42.6007,42.6433,105800.0
2008-03-31 09:30:00,60.4,60.49,59.76,59.94,40500.0,42.8419,42.9057,42.3879,42.5156,40500.0
2008-03-31 10:00:00,59.97,60.23,59.89,60.01,50800.0,42.5369,42.7213,42.4801,42.5652,50800.0
2008-03-31 10:30:00,59.97,60.38,59.93,60.11,51500.0,42.5369,42.8277,42.5085,42.6362,51500.0
2008-03-31 11:00:00,60.1,60.2,59.98,60.16,40200.0,42.6291,42.7,42.544,42.6716,40200.0
2008-03-31 11:30:00,60.16,60.73,60.16,60.64,28700.0,42.6716,43.0759,42.6716,43.0121,28700.0
2008-03-31 12:00:00,60.61,60.68,60.44,60.64,22300.0,42.9908,43.0405,42.8702,43.0121,22300.0
2008-03-31 12:30:00,60.64,60.95,60.56,60.95,20900.0,43.0121,43.232,42.9553,43.232,20900.0
2008-03-31 13:00:00,60.94,61.02,60.89,61.02,18600.0,43.2249,43.2816,43.1894,43.2816,18600.0
2008-03-31 13:30:00,61.02,61.1,60.9,60.91,16800.0,43.2816,43.3384,43.1965,43.2036,16800.0
2008-03-31 14:00:00,60.86,60.9,60.71,60.88,32200.0,43.1681,43.1965,43.0617,43.1823,32200.0
2008-03-31 14:30:00,60.85,60.99,60.56,60.79,36500.0,43.161,43.2603,42.9553,43.1185,36500.0
2008-03-31 15:00:00,60.8,61.01,60.63,60.74,61200.0,43.1256,43.2745,43.005,43.083,61200.0
2008-03-31 15:30:00,60.72,61.08,60.63,60.74,82900.0,43.0688,43.3242,43.005,43.083,82900.0
2008-04-01 09:30:00,61.19,61.98,60.99,61.93,52100.0,43.4022,43.9626,43.2603,43.9271,52100.0
2008-04-01 10:00:00,61.98,62.35,61.94,62.34,86500.0,43.9626,44.225,43.9342,44.2179,86500.0
2008-04-01 10:30:00,62.3,62.81,62.29,62.76,112700.0,44.1895,44.5513,44.1824,44.5158,112700.0
2008-04-01 11:00:00,62.76,62.76,62.58,62.61,86900.0,44.5158,44.5158,44.3881,44.4094,86900.0
2008-04-01 11:30:00,62.6,62.8,62.59,62.68,51900.0,44.4023,44.5442,44.3952,44.4591,51900.0
2008-04-01 12:00:00,62.67,62.9,62.58,62.85,45400.0,44.452,44.6151,44.3881,44.5797,45400.0
2008-04-01 12:30:00,62.83,62.92,62.72,62.79,30600.0,44.5655,44.6293,44.4874,44.5371,30600.0
2008-04-01 13:00:00,62.8,63.01,62.76,62.99,40100.0,44.5442,44.6931,44.5158,44.679,40100.0
2008-04-01 13:30:00,63.01,63.01,62.82,62.87,30200.0,44.6931,44.6931,44.5584,44.5938,30200.0
2008-04-01 14:00:00,62.92,63.24,62.86,62.9,61400.0,44.6293,44.8563,44.5867,44.6151,61400.0
2008-04-01 14:30:00,62.92,63.26,62.87,62.89,63800.0,44.6293,44.8705,44.5938,44.608,63800.0
2008-04-01 15:00:00,62.91,63.32,62.91,63.27,69100.0,44.6222,44.913,44.6222,44.8776,69100.0
2008-04-01 15:30:00,63.27,63.95,61.31,63.82,181300.0,44.8776,45.3599,43.4873,45.2677,181300.0
2008-04-02 09:30:00,64.23,64.25,63.63,64.01,98900.0,45.5585,45.5727,45.1329,45.4024,98900.0
2008-04-02 10:00:00,64.02,64.49,63.85,64.43,55100.0,45.4095,45.7429,45.289,45.7003,55100.0
2008-04-02 10:30:00,64.39,64.62,64.05,64.21,144100.0,45.672,45.8351,45.4308,45.5443,144100.0
2008-04-02 11:00:00,64.2,64.22,63.69,63.76,43500.0,45.5372,45.5514,45.1755,45.2251,43500.0
2008-04-02 11:30:00,63.76,64.4,63.71,64.34,296100.0,45.2251,45.6791,45.1897,45.6365,296100.0
2008-04-02 12:00:00,64.36,64.59,64.27,64.27,56100.0,45.6507,45.8138,45.5869,45.5869,56100.0
2008-04-02 12:30:00,64.27,64.58,64.27,64.53,32000.0,45.5869,45.8067,45.5869,45.7713,32000.0
2008-04-02 13:00:00,64.55,64.65,64.28,64.28,48500.0,45.7855,45.8564,45.594,45.594,48500.0
2008-04-02 13:30:00,64.29,64.33,64.0,64.01,66800.0,45.601,45.6294,45.3953,45.4024,66800.0
2008-04-02 14:00:00,64.02,64.18,63.78,63.88,100200.0,45.4095,45.523,45.2393,45.3102,100200.0
2008-04-02 14:30:00,63.88,63.91,63.38,63.53,69000.0,45.3102,45.3315,44.9556,45.062,69000.0
2008-04-02 15:00:00,63.53,63.62,63.2,63.6,96500.0,45.062,45.1258,44.8279,45.1116,96500.0
2008-04-02 15:30:00,63.62,63.62,63.11,63.3,160100.0,45.1258,45.1258,44.7641,44.8988,160100.0
2008-04-03 09:30:00,62.75,62.95,62.45,62.68,149000.0,44.5087,44.6506,44.2959,44.4591,149000.0
2008-04-03 10:00:00,62.7,62.8,62.33,62.34,118700.0,44.4733,44.5442,44.2108,44.2179,118700.0
2008-04-03 10:30:00,62.37,62.49,62.13,62.13,121700.0,44.2392,44.3243,44.069,44.069,121700.0
2008-04-03 11:00:00,62.17,62.25,62.06,62.19,65700.0,44.0973,44.1541,44.0193,44.1115,65700.0
2008-04-03 11:30:00,62.19,62.22,61.89,62.0,129700.0,44.1115,44.1328,43.8987,43.9767,129700.0
2008-04-03 12:00:00,62.01,62.15,61.96,62.11,61300.0,43.9838,44.0831,43.9484,44.0548,61300.0
2008-04-03 12:30:00,62.11,62.21,61.94,61.95,147800.0,44.0548,44.1257,43.9342,43.9413,147800.0
2008-04-03 13:00:00,61.95,62.15,61.92,62.01,71300.0,43.9413,44.0831,43.92,43.9838,71300.0
2008-04-03 13:30:00,62.02,62.04,61.63,61.63,67200.0,43.9909,44.0051,43.7143,43.7143,67200.0
2008-04-03 14:00:00,61.65,61.85,61.57,61.66,78600.0,43.7285,43.8703,43.6717,43.7356,78600.0
2008-04-03 14:30:00,61.67,61.82,61.47,61.78,122700.0,43.7427,43.8491,43.6008,43.8207,122700.0
2008-04-03 15:00:00,61.78,62.22,61.65,61.76,121600.0,43.8207,44.1328,43.7285,43.8065,121600.0
2008-04-03 15:30:00,61.75,61.75,61.37,61.62,197100.0,43.7994,43.7994,43.5299,43.7072,197100.0
2008-04-04 09:30:00,61.7,61.87,61.05,61.11,120300.0,43.764,43.8845,43.3029,43.3455,120300.0
2008-04-04 10:00:00,61.1,61.15,60.42,60.73,121900.0,43.3384,43.3738,42.856,43.0759,121900.0
2008-04-04 10:30:00,60.7,60.72,60.39,60.44,69300.0,43.0547,43.0688,42.8348,42.8702,69300.0
2008-04-04 11:00:00,60.44,60.72,60.43,60.62,78400.0,42.8702,43.0688,42.8631,42.9979,78400.0
2008-04-04 11:30:00,60.65,61.32,60.57,60.96,128000.0,43.0192,43.4944,42.9624,43.2391,128000.0
2008-04-04 12:00:00,60.96,61.45,60.96,61.3,59800.0,43.2391,43.5866,43.2391,43.4802,59800.0
2008-04-04 12:30:00,61.33,61.54,61.27,61.44,47800.0,43.5015,43.6505,43.459,43.5795,47800.0
2008-04-04 13:00:00,61.43,61.59,61.26,61.59,43000.0,43.5724,43.6859,43.4519,43.6859,43000.0
2008-04-04 13:30:00,61.56,61.69,61.42,61.62,50500.0,43.6647,43.7569,43.5653,43.7072,50500.0
2008-04-04 14:00:00,61.65,61.76,61.51,61.54,82400.0,43.7285,43.8065,43.6292,43.6505,82400.0
2008-04-04 14:30:00,61.59,61.95,61.52,61.9,75100.0,43.6859,43.9413,43.6363,43.9058,75100.0
2008-04-04 15:00:00,61.9,62.09,61.7,61.79,126000.0,43.9058,44.0406,43.764,43.8278,126000.0
2008-04-04 15:30:00,61.76,62.0,61.65,61.79,154600.0,43.8065,43.9767,43.7285,43.8278,154600.0
2008-04-07 09:30:00,61.91,61.94,61.51,61.8,31800.0,43.9129,43.9342,43.6292,43.8349,31800.0
2008-04-07 10:00:00,61.82,62.07,61.57,61.77,72100.0,43.8491,44.0264,43.6717,43.8136,72100.0
2008-04-07 10:30:00,61.77,62.1,61.68,62.08,54200.0,43.8136,44.0477,43.7498,44.0335,54200.0
2008-04-07 11:00:00,62.09,62.16,61.89,62.06,51200.0,44.0406,44.0902,43.8987,44.0193,51200.0
2008-04-07 11:30:00,62.11,62.45,62.07,62.23,54300.0,44.0548,44.2959,44.0264,44.1399,54300.0
2008-04-07 12:00:00,62.23,62.28,62.09,62.26,33500.0,44.1399,44.1753,44.0406,44.1612,33500.0
2008-04-07 12:30:00,62.27,62.51,62.24,62.35,73500.0,44.1683,44.3385,44.147,44.225,73500.0
2008-04-07 13:00:00,62.39,62.41,62.16,62.35,45300.0,44.2534,44.2676,44.0902,44.225,45300.0
2008-04-07 13:30:00,62.35,62.35,62.1,62.24,74200.0,44.225,44.225,44.0477,44.147,74200.0
2008-04-07 14:00:00,62.24,62.27,62.07,62.16,84000.0,44.147,44.1683,44.0264,44.0902,84000.0
2008-04-07 14:30:00,62.14,62.23,61.95,62.05,61600.0,44.076,44.1399,43.9413,44.0122,61600.0
2008-04-07 15:00:00,62.02,62.14,61.93,62.08,98100.0,43.9909,44.076,43.9271,44.0335,98100.0
2008-04-07 15:30:00,62.08,62.23,61.85,62.21,127400.0,44.0335,44.1399,43.8703,44.1257,127400.0
2008-04-08 09:30:00,61.93,61.93,61.26,61.73,85300.0,43.9271,43.9271,43.4519,43.7852,85300.0
2008-04-08 10:00:00,61.71,62.08,61.42,61.95,55100.0,43.771,44.0335,43.5653,43.9413,55100.0
2008-04-08 10:30:00,61.92,62.1,61.81,61.85,60900.0,43.92,44.0477,43.842,43.8703,60900.0
2008-04-08 11:00:00,61.86,62.04,61.81,61.87,34300.0,43.8774,44.0051,43.842,43.8845,34300.0
2008-04-08 11:30:00,61.86,61.95,61.67,61.77,65900.0,43.8774,43.9413,43.7427,43.8136,65900.0
2008-04-08 12:00:00,61.77,61.91,61.44,61.57,107600.0,43.8136,43.9129,43.5795,43.6717,107600.0
2008-04-08 12:30:00,61.56,61.74,61.56,61.59,49200.0,43.6647,43.7923,43.6647,43.6859,49200.0
2008-04-08 13:00:00,61.55,61.64,61.52,61.55,26000.0,43.6576,43.7214,43.6363,43.6576,26000.0
2008-04-08 13:30:00,61.55,61.72,61.5,61.63,33200.0,43.6576,43.7781,43.6221,43.7143,33200.0
2008-04-08 14:00:00,61.61,61.74,61.53,61.7,48500.0,43.7001,43.7923,43.6434,43.764,48500.0
2008-04-08 14:30:00,61.7,62.01,61.67,61.98,70200.0,43.764,43.9838,43.7427,43.9626,70200.0
2008-04-08 15:00:00,61.98,61.98,61.65,61.76,58800.0,43.9626,43.9626,43.7285,43.8065,58800.0
2008-04-08 15:30:00,61.76,61.95,61.59,61.73,102600.0,43.8065,43.9413,43.6859,43.7852,102600.0
2008-04-09 09:30:00,61.73,62.63,61.6,62.6,76700.0,43.7852,44.4236,43.693,44.4023,76700.0
2008-04-09 10:00:00,62.62,62.9,62.55,62.86,60000.0,44.4165,44.6151,44.3669,44.5867,60000.0
2008-04-09 10:30:00,62.85,62.9,62.53,62.85,40200.0,44.5797,44.6151,44.3527,44.5797,40200.0
2008-04-09 11:00:00,62.88,62.93,62.58,62.68,47300.0,44.6009,44.6364,44.3881,44.4591,47300.0
2008-04-09 11:30:00,62.66,62.68,62.32,62.42,31000.0,44.4449,44.4591,44.2037,44.2747,31000.0
2008-04-09 12:00:00,62.4,62.41,62.21,62.37,23800.0,44.2605,44.2676,44.1257,44.2392,23800.0
2008-04-09 12:30:00,62.4,62.47,62.23,62.26,29100.0,44.2605,44.3101,44.1399,44.1612,29100.0
2008-04-09 13:00:00,62.22,62.35,62.11,62.31,48300.0,44.1328,44.225,44.0548,44.1966,48300.0
2008-04-09 13:30:00,62.33,62.43,62.3,62.41,53300.0,44.2108,44.2817,44.1895,44.2676,53300.0
2008-04-09 14:00:00,62.4,62.46,62.13,62.16,89200.0,44.2605,44.303,44.069,44.0902,89200.0
2008-04-09 14:30:00,62.16,62.32,62.01,62.2,98200.0,44.0902,44.2037,43.9838,44.1186,98200.0
2008-04-09 15:00:00,62.15,62.18,61.87,61.98,65900.0,44.0831,44.1044,43.8845,43.9626,65900.0
2008-04-09 15:30:00,61.99,62.14,61.79,61.86,93000.0,43.9697,44.076,43.8278,43.8774,93000.0
2008-04-10 09:30:00,62.58,62.6,62.22,62.37,110700.0,44.3881,44.4023,44.1328,44.2392,110700.0
2008-04-10 10:00:00,62.33,62.46,62.26,62.31,54900.0,44.2108,44.303,44.1612,44.1966,54900.0
2008-04-10 10:30:00,62.29,62.31,61.83,62.0,79600.0,44.1824,44.1966,43.8562,43.9767,79600.0
2008-04-10 11:00:00,62.0,62.16,61.92,62.01,69500.0,43.9767,44.0902,43.92,43.9838,69500.0
2008-04-10 11:30:00,62.03,62.27,61.98,62.22,48300.0,43.998,44.1683,43.9626,44.1328,48300.0
2008-04-10 12:00:00,62.21,62.27,62.13,62.17,59100.0,44.1257,44.1683,44.069,44.0973,59100.0
2008-04-10 12:30:00,62.17,62.23,61.76,61.85,43700.0,44.0973,44.1399,43.8065,43.8703,43700.0
2008-04-10 13:00:00,61.86,62.11,61.86,62.09,50100.0,43.8774,44.0548,43.8774,44.0406,50100.0
2008-04-10 13:30:00,62.08,62.29,61.98,62.07,43100.0,44.0335,44.1824,43.9626,44.0264,43100.0
2008-04-10 14:00:00,62.07,62.17,61.92,61.99,32900.0,44.0264,44.0973,43.92,43.9697,32900.0
2008-04-10 14:30:00,61.96,62.13,61.87,62.11,60100.0,43.9484,44.069,43.8845,44.0548,60100.0
2008-04-10 15:00:00,62.13,62.21,61.92,61.97,67200.0,44.069,44.1257,43.92,43.9555,67200.0
2008-04-10 15:30:00,61.98,62.01,61.53,61.82,197800.0,43.9626,43.9838,43.6434,43.8491,197800.0
2008-04-11 09:30:00,61.59,62.09,61.47,61.73,39300.0,43.6859,44.0406,43.6008,43.7852,39300.0
2008-04-11 10:00:00,61.78,61.9,61.69,61.81,47200.0,43.8207,43.9058,43.7569,43.842,47200.0
2008-04-11 10:30:00,61.87,62.17,61.85,62.17,33600.0,43.8845,44.0973,43.8703,44.0973,33600.0
2008-04-11 11:00:00,62.15,62.51,62.08,62.48,50400.0,44.0831,44.3385,44.0335,44.3172,50400.0
2008-04-11 11:30:00,62.44,62.5,62.38,62.45,34100.0,44.2888,44.3314,44.2463,44.2959,34100.0
2008-04-11 12:00:00,62.46,62.5,62.04,62.05,44800.0,44.303,44.3314,44.0051,44.0122,44800.0
2008-04-11 12:30:00,62.07,62.28,62.06,62.23,30800.0,44.0264,44.1753,44.0193,44.1399,30800.0
2008-04-11 13:00:00,62.23,62.25,62.09,62.22,25700.0,44.1399,44.1541,44.0406,44.1328,25700.0
2008-04-11 13:30:00,62.17,62.19,62.08,62.19,30400.0,44.0973,44.1115,44.0335,44.1115,30400.0
2008-04-11 14:00:00,62.19,62.2,62.03,62.12,39500.0,44.1115,44.1186,43.998,44.0619,39500.0
2008-04-11 14:30:00,62.13,62.32,62.1,62.24,32000.0,44.069,44.2037,44.0477,44.147,32000.0
2008-04-11 15:00:00,62.21,62.26,62.01,62.18,55500.0,44.1257,44.1612,43.9838,44.1044,55500.0
2008-04-11 15:30:00,62.17,62.17,61.71,61.82,69400.0,44.0973,44.0973,43.771,43.8491,69400.0
2008-04-14 09:30:00,61.8,61.8,61.32,61.37,25200.0,43.8349,43.8349,43.4944,43.5299,25200.0
2008-04-14 10:00:00,61.36,61.39,60.85,60.96,23700.0,43.5228,43.5441,43.161,43.2391,23700.0
2008-04-14 10:30:00,60.96,61.1,60.9,61.09,28100.0,43.2391,43.3384,43.1965,43.3313,28100.0
2008-04-14 11:00:00,61.1,61.13,60.79,60.81,43600.0,43.3384,43.3597,43.1185,43.1327,43600.0
2008-04-14 11:30:00,60.81,60.94,60.78,60.92,40700.0,43.1327,43.2249,43.1114,43.2107,40700.0
2008-04-14 12:00:00,60.9,61.02,60.87,61.0,39300.0,43.1965,43.2816,43.1752,43.2674,39300.0
2008-04-14 12:30:00,61.02,61.15,60.96,61.12,30400.0,43.2816,43.3738,43.2391,43.3526,30400.0
2008-04-14 13:00:00,61.14,61.19,61.07,61.18,37100.0,43.3667,43.4022,43.3171,43.3951,37100.0
2008-04-14 13:30:00,61.18,61.41,61.11,61.36,46100.0,43.3951,43.5583,43.3455,43.5228,46100.0
2008-04-14 14:00:00,61.36,61.48,61.35,61.43,43600.0,43.5228,43.6079,43.5157,43.5724,43600.0
2008-04-14 14:30:00,61.42,61.61,61.42,61.46,44600.0,43.5653,43.7001,43.5653,43.5937,44600.0
2008-04-14 15:00:00,61.46,61.55,61.39,61.44,57600.0,43.5937,43.6576,43.5441,43.5795,57600.0
2008-04-14 15:30:00,61.41,61.52,61.33,61.51,86000.0,43.5583,43.6363,43.5015,43.6292,86000.0
2008-04-15 09:30:00,62.02,62.58,61.75,62.1,57400.0,43.9909,44.3881,43.7994,44.0477,57400.0
2008-04-15 10:00:00,62.06,62.39,62.0,62.39,52300.0,44.0193,44.2534,43.9767,44.2534,52300.0
2008-04-15 10:30:00,62.35,62.78,62.35,62.63,59900.0,44.225,44.53,44.225,44.4236,59900.0
2008-04-15 11:00:00,62.69,62.76,62.44,62.6,53400.0,44.4662,44.5158,44.2888,44.4023,53400.0
2008-04-15 11:30:00,62.61,62.95,62.55,62.73,47600.0,44.4094,44.6506,44.3669,44.4945,47600.0
2008-04-15 12:00:00,62.73,62.86,62.55,62.74,55000.0,44.4945,44.5867,44.3669,44.5016,55000.0
2008-04-15 12:30:00,62.74,62.9,62.67,62.8,33900.0,44.5016,44.6151,44.452,44.5442,33900.0
2008-04-15 13:00:00,62.8,63.07,62.73,63.05,106200.0,44.5442,44.7357,44.4945,44.7215,106200.0
2008-04-15 13:30:00,63.05,63.38,63.01,63.33,55900.0,44.7215,44.9556,44.6931,44.9201,55900.0
2008-04-15 14:00:00,63.34,63.36,63.0,63.03,47200.0,44.9272,44.9414,44.686,44.7073,47200.0
2008-04-15 14:30:00,63.01,63.14,62.85,62.85,60200.0,44.6931,44.7853,44.5797,44.5797,60200.0
2008-04-15 15:00:00,62.85,62.98,62.81,62.96,74900.0,44.5797,44.6719,44.5513,44.6577,74900.0
2008-04-15 15:30:00,62.96,63.17,62.92,63.17,149300.0,44.6577,44.8066,44.6293,44.8066,149300.0
2008-04-16 09:30:00,63.49,64.0,63.44,63.99,55800.0,45.0336,45.3953,44.9981,45.3883,55800.0
2008-04-16 10:00:00,63.97,64.18,63.67,63.94,55200.0,45.3741,45.523,45.1613,45.3528,55200.0
2008-04-16 10:30:00,63.97,64.09,63.84,64.0,54000.0,45.3741,45.4592,45.2819,45.3953,54000.0
2008-04-16 11:00:00,64.0,64.01,63.74,63.84,39300.0,45.3953,45.4024,45.2109,45.2819,39300.0
2008-04-16 11:30:00,63.82,63.92,63.76,63.79,30200.0,45.2677,45.3386,45.2251,45.2464,30200.0
2008-04-16 12:00:00,63.78,64.04,63.78,63.98,51100.0,45.2393,45.4237,45.2393,45.3812,51100.0
2008-04-16 12:30:00,63.98,64.03,63.5,64.01,28500.0,45.3812,45.4166,45.0407,45.4024,28500.0
2008-04-16 13:00:00,64.01,64.09,63.91,64.04,20000.0,45.4024,45.4592,45.3315,45.4237,20000.0
2008-04-16 13:30:00,64.06,64.22,63.98,64.2,38700.0,45.4379,45.5514,45.3812,45.5372,38700.0
2008-04-16 14:00:00,64.18,64.2,64.03,64.09,77600.0,45.523,45.5372,45.4166,45.4592,77600.0
2008-04-16 14:30:00,64.07,64.33,64.04,64.28,46000.0,45.445,45.6294,45.4237,45.594,46000.0
2008-04-16 15:00:00,64.27,64.55,64.17,64.45,61800.0,45.5869,45.7855,45.5159,45.7145,61800.0
2008-04-16 15:30:00,64.47,64.81,64.4,64.75,142100.0,45.7287,45.9699,45.6791,45.9273,142100.0
2008-04-17 09:30:00,64.81,65.25,64.64,65.09,67700.0,45.9699,46.282,45.8493,46.1685,67700.0
2008-04-17 10:00:00,65.02,65.51,64.87,65.49,57300.0,46.1188,46.4664,46.0124,46.4522,57300.0
2008-04-17 10:30:00,65.49,65.75,65.44,65.69,38500.0,46.4522,46.6366,46.4167,46.5941,38500.0
2008-04-17 11:00:00,65.69,65.85,65.24,65.28,45800.0,46.5941,46.7076,46.2749,46.3033,45800.0
2008-04-17 11:30:00,65.28,65.34,64.81,64.94,61400.0,46.3033,46.3458,45.9699,46.0621,61400.0
2008-04-17 12:00:00,64.93,64.95,64.66,64.71,31200.0,46.055,46.0692,45.8635,45.899,31200.0
2008-04-17 12:30:00,64.74,64.89,64.68,64.74,38300.0,45.9202,46.0266,45.8777,45.9202,38300.0
2008-04-17 13:00:00,64.74,64.93,64.72,64.87,31600.0,45.9202,46.055,45.906,46.0124,31600.0
2008-04-17 13:30:00,64.87,64.98,64.75,64.85,48000.0,46.0124,46.0905,45.9273,45.9983,48000.0
2008-04-17 14:00:00,64.89,64.9,64.74,64.81,27700.0,46.0266,46.0337,45.9202,45.9699,27700.0
2008-04-17 14:30:00,64.84,64.99,64.83,64.88,33800.0,45.9912,46.0976,45.9841,46.0195,33800.0
2008-04-17 15:00:00,64.88,65.02,64.85,64.93,42900.0,46.0195,46.1188,45.9983,46.055,42900.0
2008-04-17 15:30:00,64.97,65.2,64.9,64.9,129800.0,46.0834,46.2465,46.0337,46.0337,129800.0
2008-04-18 09:30:00,65.58,66.02,65.31,65.31,162700.0,46.516,46.8281,46.3245,46.3245,162700.0
2008-04-18 10:00:00,65.32,65.5,65.1,65.31,68800.0,46.3316,46.4593,46.1756,46.3245,68800.0
2008-04-18 10:30:00,65.33,65.53,65.32,65.44,66500.0,46.3387,46.4806,46.3316,46.4167,66500.0
2008-04-18 11:00:00,65.5,65.54,65.12,65.22,54000.0,46.4593,46.4877,46.1898,46.2607,54000.0
2008-04-18 11:30:00,65.19,65.43,65.19,65.3,20100.0,46.2394,46.4097,46.2394,46.3174,20100.0
2008-04-18 12:00:00,65.31,65.35,64.97,65.03,49000.0,46.3245,46.3529,46.0834,46.1259,49000.0
2008-04-18 12:30:00,65.01,65.02,64.75,64.76,31900.0,46.1117,46.1188,45.9273,45.9344,31900.0
2008-04-18 13:00:00,64.76,65.1,64.66,65.09,50300.0,45.9344,46.1756,45.8635,46.1685,50300.0
2008-04-18 13:30:00,65.07,65.07,64.91,65.04,38300.0,46.1543,46.1543,46.0408,46.133,38300.0
2008-04-18 14:00:00,65.05,65.05,64.84,64.87,56500.0,46.1401,46.1401,45.9912,46.0124,56500.0
2008-04-18 14:30:00,64.87,64.98,64.8,64.8,42400.0,46.0124,46.0905,45.9628,45.9628,42400.0
2008-04-18 15:00:00,64.79,64.81,64.45,64.51,64500.0,45.9557,45.9699,45.7145,45.7571,64500.0
2008-04-18 15:30:00,64.52,64.87,64.49,64.85,126900.0,45.7642,46.0124,45.7429,45.9983,126900.0
2008-04-21 09:30:00,64.26,64.78,64.26,64.39,58800.0,45.5798,45.9486,45.5798,45.672,58800.0
2008-04-21 10:00:00,64.41,64.44,63.65,63.83,82500.0,45.6862,45.7074,45.1471,45.2748,82500.0
2008-04-21 10:30:00,63.83,64.31,63.72,64.17,50000.0,45.2748,45.6152,45.1967,45.5159,50000.0
2008-04-21 11:00:00,64.17,64.77,64.1,64.6,47000.0,45.5159,45.9415,45.4663,45.8209,47000.0
2008-04-21 11:30:00,64.6,64.66,64.51,64.57,21200.0,45.8209,45.8635,45.7571,45.7997,21200.0
2008-04-21 12:00:00,64.55,64.6,64.42,64.53,20900.0,45.7855,45.8209,45.6933,45.7713,20900.0
2008-04-21 12:30:00,64.53,64.61,64.39,64.44,21000.0,45.7713,45.828,45.672,45.7074,21000.0
2008-04-21 13:00:00,64.46,64.54,64.43,64.49,17000.0,45.7216,45.7784,45.7003,45.7429,17000.0
2008-04-21 13:30:00,64.49,64.49,64.23,64.36,16500.0,45.7429,45.7429,45.5585,45.6507,16500.0
2008-04-21 14:00:00,64.34,64.44,64.2,64.34,19100.0,45.6365,45.7074,45.5372,45.6365,19100.0
2008-04-21 14:30:00,64.34,64.5,64.33,64.4,27600.0,45.6365,45.75,45.6294,45.6791,27600.0
2008-04-21 15:00:00,64.42,64.55,64.27,64.34,32600.0,45.6933,45.7855,45.5869,45.6365,32600.0
2008-04-21 15:30:00,64.33,64.73,64.3,64.48,70700.0,45.6294,45.9131,45.6081,45.7358,70700.0
2008-04-22 09:30:00,63.95,64.14,63.38,63.42,102600.0,45.3599,45.4947,44.9556,44.984,102600.0
2008-04-22 10:00:00,63.46,63.64,63.21,63.21,109100.0,45.0123,45.14,44.835,44.835,109100.0
2008-04-22 10:30:00,63.21,63.65,63.15,63.65,27400.0,44.835,45.1471,44.7924,45.1471,27400.0
2008-04-22 11:00:00,63.65,63.65,63.5,63.63,49900.0,45.1471,45.1471,45.0407,45.1329,49900.0
2008-04-22 11:30:00,63.59,63.65,63.34,63.51,44900.0,45.1045,45.1471,44.9272,45.0478,44900.0
2008-04-22 12:00:00,63.51,63.69,63.45,63.52,27400.0,45.0478,45.1755,45.0052,45.0549,27400.0
2008-04-22 12:30:00,63.53,63.64,63.45,63.53,30600.0,45.062,45.14,45.0052,45.062,30600.0
2008-04-22 13:00:00,63.49,63.68,63.47,63.63,20100.0,45.0336,45.1684,45.0194,45.1329,20100.0
2008-04-22 13:30:00,63.66,63.86,63.59,63.76,23300.0,45.1542,45.296,45.1045,45.2251,23300.0
2008-04-22 14:00:00,63.76,63.91,63.68,63.84,29800.0,45.2251,45.3315,45.1684,45.2819,29800.0
2008-04-22 14:30:00,63.82,63.83,63.6,63.72,29900.0,45.2677,45.2748,45.1116,45.1967,29900.0
2008-04-22 15:00:00,63.77,63.96,63.65,63.88,59300.0,45.2322,45.367,45.1471,45.3102,59300.0
2008-04-22 15:30:00,63.87,64.11,63.72,63.93,94100.0,45.3031,45.4734,45.1967,45.3457,94100.0
2008-04-23 09:30:00,64.23,64.49,63.61,63.62,64200.0,45.5585,45.7429,45.1187,45.1258,64200.0
2008-04-23 10:00:00,63.6,64.27,63.6,64.23,60300.0,45.1116,45.5869,45.1116,45.5585,60300.0
2008-04-23 10:30:00,64.29,64.4,64.06,64.08,64200.0,45.601,45.6791,45.4379,45.4521,64200.0
2008-04-23 11:00:00,64.06,64.06,63.74,63.74,37900.0,45.4379,45.4379,45.2109,45.2109,37900.0
2008-04-23 11:30:00,63.74,63.8,63.44,63.48,52300.0,45.2109,45.2535,44.9981,45.0265,52300.0
2008-04-23 12:00:00,63.48,63.56,63.24,63.37,30500.0,45.0265,45.0833,44.8563,44.9485,30500.0
2008-04-23 12:30:00,63.37,63.43,62.97,62.98,56000.0,44.9485,44.991,44.6648,44.6719,56000.0
2008-04-23 13:00:00,63.01,63.19,62.94,63.13,25900.0,44.6931,44.8208,44.6435,44.7783,25900.0
2008-04-23 13:30:00,63.13,63.13,62.94,63.11,20700.0,44.7783,44.7783,44.6435,44.7641,20700.0
2008-04-23 14:00:00,63.13,63.15,62.96,63.0,48400.0,44.7783,44.7924,44.6577,44.686,48400.0
2008-04-23 14:30:00,63.0,63.22,63.0,63.13,50100.0,44.686,44.8421,44.686,44.7783,50100.0
2008-04-23 15:00:00,63.13,63.75,63.07,63.09,52300.0,44.7783,45.218,44.7357,44.7499,52300.0
2008-04-23 15:30:00,63.09,63.51,63.08,63.44,111900.0,44.7499,45.0478,44.7428,44.9981,111900.0
2008-04-24 09:30:00,63.48,64.27,63.48,64.15,51900.0,45.0265,45.5869,45.0265,45.5017,51900.0
2008-04-24 10:00:00,64.12,64.4,63.72,64.15,33400.0,45.4805,45.6791,45.1967,45.5017,33400.0
2008-04-24 10:30:00,64.14,64.15,63.68,63.78,61900.0,45.4947,45.5017,45.1684,45.2393,61900.0
2008-04-24 11:00:00,63.79,64.15,63.79,64.13,49400.0,45.2464,45.5017,45.2464,45.4876,49400.0
2008-04-24 11:30:00,64.19,64.48,64.17,64.42,22700.0,45.5301,45.7358,45.5159,45.6933,22700.0
2008-04-24 12:00:00,64.44,64.88,64.44,64.85,22500.0,45.7074,46.0195,45.7074,45.9983,22500.0
2008-04-24 12:30:00,64.86,65.11,64.69,64.84,63700.0,46.0053,46.1827,45.8848,45.9912,63700.0
2008-04-24 13:00:00,64.85,64.97,64.61,64.65,43800.0,45.9983,46.0834,45.828,45.8564,43800.0
2008-04-24 13:30:00,64.64,64.86,64.5,64.8,34600.0,45.8493,46.0053,45.75,45.9628,34600.0
2008-04-24 14:00:00,64.81,64.94,64.73,64.87,36600.0,45.9699,46.0621,45.9131,46.0124,36600.0
2008-04-24 14:30:00,64.84,65.0,64.81,64.94,50900.0,45.9912,46.1047,45.9699,46.0621,50900.0
2008-04-24 15:00:00,64.94,65.08,64.83,65.04,51400.0,46.0621,46.1614,45.9841,46.133,51400.0
2008-04-24 15:30:00,65.06,65.18,64.75,64.85,97800.0,46.1472,46.2323,45.9273,45.9983,97800.0
2008-04-25 09:30:00,65.16,65.8,65.11,65.16,62900.0,46.2181,46.6721,46.1827,46.2181,62900.0
2008-04-25 10:00:00,65.17,65.34,64.98,65.24,80100.0,46.2252,46.3458,46.0905,46.2749,80100.0
2008-04-25 10:30:00,65.2,65.39,65.11,65.23,43400.0,46.2465,46.3813,46.1827,46.2678,43400.0
2008-04-25 11:00:00,65.26,65.43,64.86,64.88,32000.0,46.2891,46.4097,46.0053,46.0195,32000.0
2008-04-25 11:30:00,64.9,65.06,64.78,64.88,48000.0,46.0337,46.1472,45.9486,46.0195,48000.0
2008-04-25 12:00:00,64.91,64.91,64.75,64.78,32200.0,46.0408,46.0408,45.9273,45.9486,32200.0
2008-04-25 12:30:00,64.79,64.8,64.33,64.61,127600.0,45.9557,45.9628,45.6294,45.828,127600.0
2008-04-25 13:00:00,64.58,64.69,64.47,64.63,22800.0,45.8067,45.8848,45.7287,45.8422,22800.0
2008-04-25 13:30:00,64.61,64.86,64.53,64.86,22800.0,45.828,46.0053,45.7713,46.0053,22800.0
2008-04-25 14:00:00,64.9,64.99,64.75,64.9,33400.0,46.0337,46.0976,45.9273,46.0337,33400.0
2008-04-25 14:30:00,64.89,64.91,64.8,64.88,31200.0,46.0266,46.0408,45.9628,46.0195,31200.0
2008-04-25 15:00:00,64.89,65.14,64.89,64.99,60100.0,46.0266,46.204,46.0266,46.0976,60100.0
2008-04-25 15:30:00,64.99,65.12,64.74,65.03,103500.0,46.0976,46.1898,45.9202,46.1259,103500.0
2008-04-28 09:30:00,65.39,65.63,64.73,64.99,36100.0,46.3813,46.5515,45.9131,46.0976,36100.0
2008-04-28 10:00:00,64.96,65.25,64.91,65.15,57000.0,46.0763,46.282,46.0408,46.211,57000.0
2008-04-28 10:30:00,65.12,65.16,64.5,64.54,49800.0,46.1898,46.2181,45.75,45.7784,49800.0
2008-04-28 11:00:00,64.59,64.67,64.5,64.54,32500.0,45.8138,45.8706,45.75,45.7784,32500.0
2008-04-28 11:30:00,64.54,64.88,64.54,64.83,37700.0,45.7784,46.0195,45.7784,45.9841,37700.0
2008-04-28 12:00:00,64.81,64.81,64.55,64.71,80600.0,45.9699,45.9699,45.7855,45.899,80600.0
2008-04-28 12:30:00,64.71,64.75,64.56,64.7,34100.0,45.899,45.9273,45.7926,45.8919,34100.0
2008-04-28 13:00:00,64.7,64.74,64.57,64.72,28800.0,45.8919,45.9202,45.7997,45.906,28800.0
2008-04-28 13:30:00,64.72,64.78,64.64,64.74,38900.0,45.906,45.9486,45.8493,45.9202,38900.0
2008-04-28 14:00:00,64.77,64.84,64.62,64.67,50600.0,45.9415,45.9912,45.8351,45.8706,50600.0
2008-04-28 14:30:00,64.67,64.7,64.53,64.56,54500.0,45.8706,45.8919,45.7713,45.7926,54500.0
2008-04-28 15:00:00,64.59,64.7,64.52,64.56,62600.0,45.8138,45.8919,45.7642,45.7926,62600.0
2008-04-28 15:30:00,64.54,64.72,64.43,64.43,128100.0,45.7784,45.906,45.7003,45.7003,128100.0
2008-04-29 09:30:00,64.37,64.9,64.26,64.71,105200.0,45.6578,46.0337,45.5798,45.899,105200.0
2008-04-29 10:00:00,64.76,65.48,64.53,65.15,194000.0,45.9344,46.4451,45.7713,46.211,194000.0
2008-04-29 10:30:00,65.15,65.5,64.99,65.46,75000.0,46.211,46.4593,46.0976,46.4309,75000.0
2008-04-29 11:00:00,65.46,65.57,65.24,65.55,81500.0,46.4309,46.509,46.2749,46.4948,81500.0
2008-04-29 11:30:00,65.54,65.83,65.53,65.79,54900.0,46.4877,46.6934,46.4806,46.665,54900.0
2008-04-29 12:00:00,65.78,65.92,65.78,65.9,47000.0,46.6579,46.7572,46.6579,46.743,47000.0
2008-04-29 12:30:00,65.9,65.9,65.62,65.72,73200.0,46.743,46.743,46.5444,46.6153,73200.0
2008-04-29 13:00:00,65.69,65.69,65.53,65.54,60400.0,46.5941,46.5941,46.4806,46.4877,60400.0
2008-04-29 13:30:00,65.54,65.69,65.5,65.63,52000.0,46.4877,46.5941,46.4593,46.5515,52000.0
2008-04-29 14:00:00,65.63,66.04,65.6,66.01,90600.0,46.5515,46.8423,46.5302,46.821,90600.0
2008-04-29 14:30:00,66.01,66.07,65.84,66.0,76800.0,46.821,46.8636,46.7005,46.814,76800.0
2008-04-29 15:00:00,66.0,66.26,65.97,66.09,78800.0,46.814,46.9984,46.7927,46.8778,78800.0
2008-04-29 15:30:00,66.11,66.28,66.01,66.15,178700.0,46.892,47.0126,46.821,46.9203,178700.0
2008-04-30 09:30:00,66.08,66.08,65.26,65.35,77200.0,46.8707,46.8707,46.2891,46.3529,77200.0
2008-04-30 10:00:00,65.35,65.45,65.17,65.24,72200.0,46.3529,46.4238,46.2252,46.2749,72200.0
2008-04-30 10:30:00,65.22,65.34,64.9,64.91,112000.0,46.2607,46.3458,46.0337,46.0408,112000.0
2008-04-30 11:00:00,64.92,65.38,64.9,65.24,57200.0,46.0479,46.3742,46.0337,46.2749,57200.0
2008-04-30 11:30:00,65.23,65.32,65.16,65.29,46800.0,46.2678,46.3316,46.2181,46.3103,46800.0
2008-04-30 12:00:00,65.3,65.31,65.14,65.25,73700.0,46.3174,46.3245,46.204,46.282,73700.0
2008-04-30 12:30:00,65.25,65.45,65.2,65.32,65600.0,46.282,46.4238,46.2465,46.3316,65600.0
2008-04-30 13:00:00,65.32,65.85,65.32,65.84,59900.0,46.3316,46.7076,46.3316,46.7005,59900.0
2008-04-30 13:30:00,65.83,65.83,65.27,65.29,71300.0,46.6934,46.6934,46.2962,46.3103,71300.0
2008-04-30 14:00:00,65.31,65.7,64.93,65.3,110000.0,46.3245,46.6012,46.055,46.3174,110000.0
2008-04-30 14:30:00,65.3,65.34,64.92,64.94,58300.0,46.3174,46.3458,46.0479,46.0621,58300.0
2008-04-30 15:00:00,64.92,65.1,64.65,64.99,87700.0,46.0479,46.1756,45.8564,46.0976,87700.0
2008-04-30 15:30:00,65.0,65.24,64.49,64.91,198400.0,46.1047,46.2749,45.7429,46.0408,198400.0
2008-05-01 09:30:00,66.42,67.86,63.47,66.35,439700.0,47.1119,48.1333,45.0194,47.0622,439700.0
2008-05-01 10:00:00,66.36,66.77,66.31,66.75,173800.0,47.0693,47.3601,47.0338,47.3459,173800.0
2008-05-01 10:30:00,66.74,67.2,66.68,67.0,262500.0,47.3388,47.6651,47.2963,47.5233,262500.0
2008-05-01 11:00:00,67.0,67.01,66.62,66.83,146300.0,47.5233,47.5303,47.2537,47.4027,146300.0
2008-05-01 11:30:00,66.82,66.9,66.64,66.67,184600.0,47.3956,47.4523,47.2679,47.2892,184600.0
2008-05-01 12:00:00,66.66,66.79,66.62,66.67,197100.0,47.2821,47.3743,47.2537,47.2892,197100.0
2008-05-01 12:30:00,66.69,67.1,66.66,66.92,82000.0,47.3034,47.5942,47.2821,47.4665,82000.0
2008-05-01 13:00:00,66.92,66.98,66.41,66.5,102400.0,47.4665,47.5091,47.1048,47.1686,102400.0
2008-05-01 13:30:00,66.5,66.63,66.35,66.51,108300.0,47.1686,47.2608,47.0622,47.1757,108300.0
2008-05-01 14:00:00,66.5,66.6,66.34,66.4,90300.0,47.1686,47.2395,47.0551,47.0977,90300.0
2008-05-01 14:30:00,66.4,66.55,66.29,66.46,97300.0,47.0977,47.2041,47.0197,47.1402,97300.0
2008-05-01 15:00:00,66.44,66.54,66.24,66.34,134600.0,47.126,47.197,46.9842,47.0551,134600.0
2008-05-01 15:30:00,66.35,66.67,66.21,66.62,178800.0,47.0622,47.2892,46.9629,47.2537,178800.0
2008-05-02 09:30:00,64.78,66.01,64.63,65.86,184100.0,45.9486,46.821,45.8422,46.7147,184100.0
2008-05-02 10:00:00,65.89,66.24,65.81,66.04,107800.0,46.7359,46.9842,46.6792,46.8423,107800.0
2008-05-02 10:30:00,66.06,66.39,66.01,66.33,90500.0,46.8565,47.0906,46.821,47.048,90500.0
2008-05-02 11:00:00,66.3,66.52,66.2,66.46,88600.0,47.0267,47.1828,46.9558,47.1402,88600.0
2008-05-02 11:30:00,66.41,66.49,65.9,65.9,123800.0,47.1048,47.1615,46.743,46.743,123800.0
2008-05-02 12:00:00,65.89,65.96,65.61,65.64,60300.0,46.7359,46.7856,46.5373,46.5586,60300.0
2008-05-02 12:30:00,65.65,65.68,65.39,65.39,49900.0,46.5657,46.587,46.3813,46.3813,49900.0
2008-05-02 13:00:00,65.41,65.44,65.17,65.37,58700.0,46.3955,46.4167,46.2252,46.3671,58700.0
2008-05-02 13:30:00,65.35,65.57,65.35,65.43,47100.0,46.3529,46.509,46.3529,46.4097,47100.0
2008-05-02 14:00:00,65.44,65.49,65.12,65.39,118600.0,46.4167,46.4522,46.1898,46.3813,118600.0
2008-05-02 14:30:00,65.37,65.55,65.35,65.37,117600.0,46.3671,46.4948,46.3529,46.3671,117600.0
2008-05-02 15:00:00,65.37,65.57,65.28,65.29,83300.0,46.3671,46.509,46.3033,46.3103,83300.0
2008-05-02 15:30:00,65.28,65.51,65.22,65.4,165400.0,46.3033,46.4664,46.2607,46.3884,165400.0
2008-05-05 09:30:00,64.77,66.12,64.77,65.95,85500.0,45.9415,46.8991,45.9415,46.7785,85500.0
2008-05-05 10:00:00,65.98,66.48,65.98,66.19,84500.0,46.7998,47.1544,46.7998,46.9487,84500.0
2008-05-05 10:30:00,66.19,66.2,65.82,65.82,76100.0,46.9487,46.9558,46.6863,46.6863,76100.0
2008-05-05 11:00:00,65.83,65.93,65.64,65.85,61200.0,46.6934,46.7643,46.5586,46.7076,61200.0
2008-05-05 11:30:00,65.85,66.3,65.84,66.28,45000.0,46.7076,47.0267,46.7005,47.0126,45000.0
2008-05-05 12:00:00,66.26,66.32,66.19,66.25,62000.0,46.9984,47.0409,46.9487,46.9913,62000.0
2008-05-05 12:30:00,66.23,66.29,66.21,66.24,70300.0,46.9771,47.0197,46.9629,46.9842,70300.0
2008-05-05 13:00:00,66.24,66.39,66.2,66.39,49300.0,46.9842,47.0906,46.9558,47.0906,49300.0
2008-05-05 13:30:00,66.39,66.45,66.33,66.38,33300.0,47.0906,47.1331,47.048,47.0835,33300.0
2008-05-05 14:00:00,66.38,66.63,66.34,66.53,110000.0,47.0835,47.2608,47.0551,47.1899,110000.0
2008-05-05 14:30:00,66.51,66.71,66.48,66.63,82100.0,47.1757,47.3176,47.1544,47.2608,82100.0
2008-05-05 15:00:00,66.63,66.74,66.62,66.73,84900.0,47.2608,47.3388,47.2537,47.3317,84900.0
2008-05-05 15:30:00,66.69,66.71,66.46,66.58,132000.0,47.3034,47.3176,47.1402,47.2253,132000.0
2008-05-06 09:30:00,65.81,66.74,65.81,66.45,61600.0,46.6792,47.3388,46.6792,47.1331,61600.0
2008-05-06 10:00:00,66.44,66.71,66.4,66.68,38100.0,47.126,47.3176,47.0977,47.2963,38100.0
2008-05-06 10:30:00,66.68,66.72,66.42,66.72,34100.0,47.2963,47.3247,47.1119,47.3247,34100.0
2008-05-06 11:00:00,66.75,67.18,66.75,66.76,68000.0,47.3459,47.6509,47.3459,47.353,68000.0
2008-05-06 11:30:00,66.8,67.2,66.76,67.2,48400.0,47.3814,47.6651,47.353,47.6651,48400.0
2008-05-06 12:00:00,67.25,67.62,67.2,67.59,39000.0,47.7006,47.963,47.6651,47.9417,39000.0
2008-05-06 12:30:00,67.58,67.88,67.38,67.81,40000.0,47.9347,48.1474,47.7928,48.0978,40000.0
2008-05-06 13:00:00,67.84,67.85,67.7,67.76,57300.0,48.1191,48.1262,48.0198,48.0623,57300.0
2008-05-06 13:30:00,67.76,67.77,67.26,67.31,70100.0,48.0623,48.0694,47.7077,47.7431,70100.0
2008-05-06 14:00:00,67.31,67.35,67.1,67.15,39900.0,47.7431,47.7715,47.5942,47.6297,39900.0
2008-05-06 14:30:00,67.15,67.27,67.01,67.22,57700.0,47.6297,47.7148,47.5303,47.6793,57700.0
2008-05-06 15:00:00,67.23,67.33,67.17,67.19,38300.0,47.6864,47.7573,47.6438,47.658,38300.0
2008-05-06 15:30:00,67.22,67.39,67.08,67.31,101600.0,47.6793,47.7999,47.58,47.7431,101600.0
2008-05-07 09:30:00,67.7,68.33,67.33,68.05,100100.0,48.0198,48.4666,47.7573,48.268,100100.0
2008-05-07 10:00:00,68.05,68.38,68.0,68.21,81500.0,48.268,48.5021,48.2326,48.3815,81500.0
2008-05-07 10:30:00,68.23,68.46,68.15,68.27,80700.0,48.3957,48.5588,48.339,48.4241,80700.0
2008-05-07 11:00:00,68.26,68.26,68.03,68.07,43300.0,48.417,48.417,48.2538,48.2822,43300.0
2008-05-07 11:30:00,68.06,68.19,68.04,68.08,39500.0,48.2751,48.3673,48.2609,48.2893,39500.0
2008-05-07 12:00:00,68.07,68.17,68.0,68.09,34000.0,48.2822,48.3531,48.2326,48.2964,34000.0
2008-05-07 12:30:00,68.09,68.13,68.03,68.12,160500.0,48.2964,48.3248,48.2538,48.3177,160500.0
2008-05-07 13:00:00,68.11,68.11,68.0,68.0,62200.0,48.3106,48.3106,48.2326,48.2326,62200.0
2008-05-07 13:30:00,68.01,68.15,68.0,68.15,43600.0,48.2397,48.339,48.2326,48.339,43600.0
2008-05-07 14:00:00,68.15,68.17,67.97,67.99,83500.0,48.339,48.3531,48.2113,48.2255,83500.0
2008-05-07 14:30:00,67.98,67.99,67.82,67.93,105400.0,48.2184,48.2255,48.1049,48.1829,105400.0
2008-05-07 15:00:00,67.92,67.93,67.68,67.75,254900.0,48.1758,48.1829,48.0056,48.0552,254900.0
2008-05-07 15:30:00,67.73,67.79,67.43,67.56,120300.0,48.041,48.0836,47.8283,47.9205,120300.0
2008-05-08 09:30:00,67.83,67.83,66.53,66.98,70200.0,48.112,48.112,47.1899,47.5091,70200.0
2008-05-08 10:00:00,66.98,67.0,65.99,66.08,103200.0,47.5091,47.5233,46.8069,46.8707,103200.0
2008-05-08 10:30:00,66.1,66.32,65.92,66.09,111800.0,46.8849,47.0409,46.7572,46.8778,111800.0
2008-05-08 11:00:00,66.1,66.27,65.89,66.27,82200.0,46.8849,47.0055,46.7359,47.0055,82200.0
2008-05-08 11:30:00,66.25,66.35,66.06,66.2,62500.0,46.9913,47.0622,46.8565,46.9558,62500.0
2008-05-08 12:00:00,66.19,66.34,66.12,66.29,53900.0,46.9487,47.0551,46.8991,47.0197,53900.0
2008-05-08 12:30:00,66.31,66.31,65.87,66.12,115500.0,47.0338,47.0338,46.7217,46.8991,115500.0
2008-05-08 13:00:00,66.14,66.16,65.91,66.08,57900.0,46.9133,46.9274,46.7501,46.8707,57900.0
2008-05-08 13:30:00,66.09,66.1,65.1,65.89,278900.0,46.8778,46.8849,46.1756,46.7359,278900.0
2008-05-08 14:00:00,65.91,65.98,65.54,65.71,99800.0,46.7501,46.7998,46.4877,46.6083,99800.0
2008-05-08 14:30:00,65.7,65.76,65.46,65.64,83800.0,46.6012,46.6437,46.4309,46.5586,83800.0
2008-05-08 15:00:00,65.64,65.75,65.46,65.47,104800.0,46.5586,46.6366,46.4309,46.438,104800.0
2008-05-08 15:30:00,65.48,65.63,65.44,65.56,160400.0,46.4451,46.5515,46.4167,46.5019,160400.0
2008-05-09 09:30:00,64.9,65.42,64.76,65.01,55000.0,46.0337,46.4026,45.9344,46.1117,55000.0
2008-05-09 10:00:00,65.06,65.46,65.05,65.44,56500.0,46.1472,46.4309,46.1401,46.4167,56500.0
2008-05-09 10:30:00,65.42,65.98,65.42,65.74,78800.0,46.4026,46.7998,46.4026,46.6295,78800.0
2008-05-09 11:00:00,65.77,65.96,65.6,65.89,46400.0,46.6508,46.7856,46.5302,46.7359,46400.0
2008-05-09 11:30:00,65.89,65.89,65.44,65.47,29200.0,46.7359,46.7359,46.4167,46.438,29200.0
2008-05-09 12:00:00,65.46,65.48,65.25,65.31,40300.0,46.4309,46.4451,46.282,46.3245,40300.0
2008-05-09 12:30:00,65.32,65.32,65.05,65.13,71100.0,46.3316,46.3316,46.1401,46.1969,71100.0
2008-05-09 13:00:00,65.12,65.12,64.77,64.84,78900.0,46.1898,46.1898,45.9415,45.9912,78900.0
2008-05-09 13:30:00,64.86,65.09,64.76,64.93,83600.0,46.0053,46.1685,45.9344,46.055,83600.0
2008-05-09 14:00:00,64.93,64.93,64.64,64.69,92200.0,46.055,46.055,45.8493,45.8848,92200.0
2008-05-09 14:30:00,64.7,64.73,64.57,64.64,91300.0,45.8919,45.9131,45.7997,45.8493,91300.0
2008-05-09 15:00:00,64.64,65.03,64.64,65.01,140200.0,45.8493,46.1259,45.8493,46.1117,140200.0
2008-05-09 15:30:00,65.02,65.07,64.77,64.83,161900.0,46.1188,46.1543,45.9415,45.9841,161900.0
2008-05-12 09:30:00,64.58,65.12,64.49,64.7,72100.0,45.8067,46.1898,45.7429,45.8919,72100.0
2008-05-12 10:00:00,64.73,64.91,64.52,64.77,72200.0,45.9131,46.0408,45.7642,45.9415,72200.0
2008-05-12 10:30:00,64.77,64.95,64.69,64.87,85200.0,45.9415,46.0692,45.8848,46.0124,85200.0
2008-05-12 11:00:00,64.86,65.42,64.86,65.37,41900.0,46.0053,46.4026,46.0053,46.3671,41900.0
2008-05-12 11:30:00,65.39,65.52,65.34,65.47,36400.0,46.3813,46.4735,46.3458,46.438,36400.0
2008-05-12 12:00:00,65.47,65.56,65.31,65.38,26800.0,46.438,46.5019,46.3245,46.3742,26800.0
2008-05-12 12:30:00,65.33,65.53,65.33,65.47,27000.0,46.3387,46.4806,46.3387,46.438,27000.0
2008-05-12 13:00:00,65.46,65.49,65.3,65.41,35300.0,46.4309,46.4522,46.3174,46.3955,35300.0
2008-05-12 13:30:00,65.41,65.56,65.36,65.45,42200.0,46.3955,46.5019,46.36,46.4238,42200.0
2008-05-12 14:00:00,65.46,65.59,65.34,65.46,37400.0,46.4309,46.5231,46.3458,46.4309,37400.0
2008-05-12 14:30:00,65.46,65.72,65.43,65.59,51500.0,46.4309,46.6153,46.4097,46.5231,51500.0
2008-05-12 15:00:00,65.58,65.75,65.52,65.61,42600.0,46.516,46.6366,46.4735,46.5373,42600.0
2008-05-12 15:30:00,65.62,65.79,65.51,65.76,69300.0,46.5444,46.665,46.4664,46.6437,69300.0
2008-05-13 09:30:00,65.91,65.91,65.26,65.59,57400.0,46.7501,46.7501,46.2891,46.5231,57400.0
2008-05-13 10:00:00,65.57,65.82,65.49,65.75,49900.0,46.509,46.6863,46.4522,46.6366,49900.0
2008-05-13 10:30:00,65.74,65.86,65.6,65.82,45300.0,46.6295,46.7147,46.5302,46.6863,45300.0
2008-05-13 11:00:00,65.84,65.91,65.7,65.72,68000.0,46.7005,46.7501,46.6012,46.6153,68000.0
2008-05-13 11:30:00,65.69,65.89,65.64,65.83,24900.0,46.5941,46.7359,46.5586,46.6934,24900.0
2008-05-13 12:00:00,65.86,65.89,65.8,65.8,33400.0,46.7147,46.7359,46.6721,46.6721,33400.0
2008-05-13 12:30:00,65.82,65.9,65.73,65.73,27800.0,46.6863,46.743,46.6224,46.6224,27800.0
2008-05-13 13:00:00,65.75,65.75,65.59,65.71,24000.0,46.6366,46.6366,46.5231,46.6083,24000.0
2008-05-13 13:30:00,65.69,65.83,65.51,65.51,58900.0,46.5941,46.6934,46.4664,46.4664,58900.0
2008-05-13 14:00:00,65.51,65.62,65.41,65.45,22300.0,46.4664,46.5444,46.3955,46.4238,22300.0
2008-05-13 14:30:00,65.45,65.48,65.3,65.34,80600.0,46.4238,46.4451,46.3174,46.3458,80600.0
2008-05-13 15:00:00,65.34,65.65,65.26,65.37,68900.0,46.3458,46.5657,46.2891,46.3671,68900.0
2008-05-13 15:30:00,65.36,65.58,65.33,65.52,174000.0,46.36,46.516,46.3387,46.4735,174000.0
2008-05-14 09:30:00,65.74,67.5,65.74,67.5,154000.0,46.6295,47.8779,46.6295,47.8779,154000.0
2008-05-14 10:00:00,67.48,67.7,67.47,67.5,98500.0,47.8637,48.0198,47.8566,47.8779,98500.0
2008-05-14 10:30:00,67.46,67.65,67.43,67.55,55200.0,47.8495,47.9843,47.8283,47.9134,55200.0
2008-05-14 11:00:00,67.55,67.66,67.54,67.62,49600.0,47.9134,47.9914,47.9063,47.963,49600.0
2008-05-14 11:30:00,67.62,67.65,67.44,67.56,49900.0,47.963,47.9843,47.8353,47.9205,49900.0
2008-05-14 12:00:00,67.56,67.67,67.56,67.62,30900.0,47.9205,47.9985,47.9205,47.963,30900.0
2008-05-14 12:30:00,67.6,67.64,67.55,67.62,27300.0,47.9488,47.9772,47.9134,47.963,27300.0
2008-05-14 13:00:00,67.61,67.8,67.6,67.75,63200.0,47.9559,48.0907,47.9488,48.0552,63200.0
2008-05-14 13:30:00,67.75,67.9,67.72,67.77,58400.0,48.0552,48.1616,48.034,48.0694,58400.0
2008-05-14 14:00:00,67.77,67.78,67.6,67.67,62200.0,48.0694,48.0765,47.9488,47.9985,62200.0
2008-05-14 14:30:00,67.69,67.71,67.6,67.61,58200.0,48.0127,48.0269,47.9488,47.9559,58200.0
2008-05-14 15:00:00,67.61,67.63,67.41,67.47,127400.0,47.9559,47.9701,47.8141,47.8566,127400.0
2008-05-14 15:30:00,67.47,67.56,67.34,67.5,243700.0,47.8566,47.9205,47.7644,47.8779,243700.0
2008-05-15 09:30:00,67.21,67.41,66.9,67.0,50300.0,47.6722,47.8141,47.4523,47.5233,50300.0
2008-05-15 10:00:00,67.01,67.22,66.89,67.19,48300.0,47.5303,47.6793,47.4452,47.658,48300.0
2008-05-15 10:30:00,67.21,67.92,67.14,67.72,188700.0,47.6722,48.1758,47.6226,48.034,188700.0
2008-05-15 11:00:00,67.72,67.82,67.29,67.3,190700.0,48.034,48.1049,47.729,47.736,190700.0
2008-05-15 11:30:00,67.29,67.32,67.08,67.31,105200.0,47.729,47.7502,47.58,47.7431,105200.0
2008-05-15 12:00:00,67.31,67.46,67.25,67.46,33000.0,47.7431,47.8495,47.7006,47.8495,33000.0
2008-05-15 12:30:00,67.47,67.75,67.4,67.68,68600.0,47.8566,48.0552,47.807,48.0056,68600.0
2008-05-15 13:00:00,67.7,67.95,67.66,67.66,61400.0,48.0198,48.1971,47.9914,47.9914,61400.0
2008-05-15 13:30:00,67.66,67.68,67.26,67.35,61700.0,47.9914,48.0056,47.7077,47.7715,61700.0
2008-05-15 14:00:00,67.35,67.54,67.24,67.24,34800.0,47.7715,47.9063,47.6935,47.6935,34800.0
2008-05-15 14:30:00,67.27,67.45,67.25,67.4,96900.0,47.7148,47.8424,47.7006,47.807,96900.0
2008-05-15 15:00:00,67.4,67.6,67.39,67.42,109400.0,47.807,47.9488,47.7999,47.8212,109400.0
2008-05-15 15:30:00,67.42,67.64,67.36,67.64,244200.0,47.8212,47.9772,47.7786,47.9772,244200.0
2008-05-16 09:30:00,67.82,67.88,66.94,67.01,137200.0,48.1049,48.1474,47.4807,47.5303,137200.0
2008-05-16 10:00:00,67.02,67.24,66.94,67.13,65700.0,47.5374,47.6935,47.4807,47.6155,65700.0
2008-05-16 10:30:00,67.08,67.2,66.84,66.86,48000.0,47.58,47.6651,47.4098,47.424,48000.0
2008-05-16 11:00:00,66.88,66.97,66.86,66.97,67700.0,47.4381,47.502,47.424,47.502,67700.0
2008-05-16 11:30:00,66.96,67.01,66.84,66.93,61300.0,47.4949,47.5303,47.4098,47.4736,61300.0
2008-05-16 12:00:00,66.9,67.24,66.87,67.24,63300.0,47.4523,47.6935,47.431,47.6935,63300.0
2008-05-16 12:30:00,67.22,67.32,67.13,67.14,72100.0,47.6793,47.7502,47.6155,47.6226,72100.0
2008-05-16 13:00:00,67.13,67.18,66.93,66.93,46100.0,47.6155,47.6509,47.4736,47.4736,46100.0
2008-05-16 13:30:00,66.93,66.97,66.77,66.83,32000.0,47.4736,47.502,47.3601,47.4027,32000.0
2008-05-16 14:00:00,66.81,66.83,66.69,66.75,34300.0,47.3885,47.4027,47.3034,47.3459,34300.0
2008-05-16 14:30:00,66.74,66.93,66.66,66.92,41900.0,47.3388,47.4736,47.2821,47.4665,41900.0
2008-05-16 15:00:00,66.92,66.94,66.75,66.78,64200.0,47.4665,47.4807,47.3459,47.3672,64200.0
2008-05-16 15:30:00,66.77,66.92,66.75,66.83,100500.0,47.3601,47.4665,47.3459,47.4027,100500.0
2008-05-19 09:30:00,67.1,67.69,66.8,67.69,40400.0,47.5942,48.0127,47.3814,48.0127,40400.0
2008-05-19 10:00:00,67.67,67.75,67.45,67.49,32200.0,47.9985,48.0552,47.8424,47.8708,32200.0
2008-05-19 10:30:00,67.47,67.62,67.14,67.35,152100.0,47.8566,47.963,47.6226,47.7715,152100.0
2008-05-19 11:00:00,67.33,67.6,67.32,67.6,57100.0,47.7573,47.9488,47.7502,47.9488,57100.0
2008-05-19 11:30:00,67.6,67.81,67.56,67.69,23500.0,47.9488,48.0978,47.9205,48.0127,23500.0
2008-05-19 12:00:00,67.69,67.94,67.65,67.93,86800.0,48.0127,48.19,47.9843,48.1829,86800.0
2008-05-19 12:30:00,67.89,67.99,67.7,67.75,45800.0,48.1545,48.2255,48.0198,48.0552,45800.0
2008-05-19 13:00:00,67.72,68.0,67.72,67.95,28400.0,48.034,48.2326,48.034,48.1971,28400.0
2008-05-19 13:30:00,67.94,67.95,67.74,67.75,30900.0,48.19,48.1971,48.0481,48.0552,30900.0
2008-05-19 14:00:00,67.74,67.81,67.42,67.46,41600.0,48.0481,48.0978,47.8212,47.8495,41600.0
2008-05-19 14:30:00,67.48,67.72,67.38,67.7,36500.0,47.8637,48.034,47.7928,48.0198,36500.0
2008-05-19 15:00:00,67.69,67.74,67.61,67.68,38700.0,48.0127,48.0481,47.9559,48.0056,38700.0
2008-05-19 15:30:00,67.65,67.66,67.31,67.5,80200.0,47.9843,47.9914,47.7431,47.8779,80200.0
2008-05-20 09:30:00,66.89,67.0,66.65,66.99,56800.0,47.4452,47.5233,47.275,47.5162,56800.0
2008-05-20 10:00:00,66.97,67.43,66.95,67.31,52800.0,47.502,47.8283,47.4878,47.7431,52800.0
2008-05-20 10:30:00,67.29,67.29,66.95,67.02,35100.0,47.729,47.729,47.4878,47.5374,35100.0
2008-05-20 11:00:00,67.0,67.02,66.78,66.85,29300.0,47.5233,47.5374,47.3672,47.4169,29300.0
2008-05-20 11:30:00,66.87,67.02,66.76,66.82,29700.0,47.431,47.5374,47.353,47.3956,29700.0
2008-05-20 12:00:00,66.82,66.96,66.74,66.8,30900.0,47.3956,47.4949,47.3388,47.3814,30900.0
2008-05-20 12:30:00,66.81,66.84,66.76,66.83,23900.0,47.3885,47.4098,47.353,47.4027,23900.0
2008-05-20 13:00:00,66.83,66.86,66.78,66.82,41200.0,47.4027,47.424,47.3672,47.3956,41200.0
2008-05-20 13:30:00,66.8,66.9,66.6,66.65,61300.0,47.3814,47.4523,47.2395,47.275,61300.0
2008-05-20 14:00:00,66.65,66.88,66.57,66.6,62800.0,47.275,47.4381,47.2183,47.2395,62800.0
2008-05-20 14:30:00,66.57,66.62,66.47,66.52,53800.0,47.2183,47.2537,47.1473,47.1828,53800.0
2008-05-20 15:00:00,66.5,66.77,66.5,66.58,85600.0,47.1686,47.3601,47.1686,47.2253,85600.0
2008-05-20 15:30:00,66.59,66.78,66.44,66.62,154400.0,47.2324,47.3672,47.126,47.2537,154400.0
2008-05-21 09:30:00,66.85,67.22,66.66,67.13,38200.0,47.4169,47.6793,47.2821,47.6155,38200.0
2008-05-21 10:00:00,67.12,67.25,66.99,67.08,52000.0,47.6084,47.7006,47.5162,47.58,52000.0
2008-05-21 10:30:00,67.08,67.08,66.73,66.84,49800.0,47.58,47.58,47.3317,47.4098,49800.0
2008-05-21 11:00:00,66.84,67.03,66.66,66.66,44900.0,47.4098,47.5445,47.2821,47.2821,44900.0
2008-05-21 11:30:00,66.66,66.83,66.56,66.62,49400.0,47.2821,47.4027,47.2112,47.2537,49400.0
2008-05-21 12:00:00,66.63,66.67,66.37,66.4,19400.0,47.2608,47.2892,47.0764,47.0977,19400.0
2008-05-21 12:30:00,66.39,66.54,66.3,66.41,16200.0,47.0906,47.197,47.0267,47.1048,16200.0
2008-05-21 13:00:00,66.38,66.39,66.09,66.19,25700.0,47.0835,47.0906,46.8778,46.9487,25700.0
2008-05-21 13:30:00,66.22,66.33,66.09,66.13,26800.0,46.97,47.048,46.8778,46.9062,26800.0
2008-05-21 14:00:00,66.12,66.23,65.82,66.04,67900.0,46.8991,46.9771,46.6863,46.8423,67900.0
2008-05-21 14:30:00,66.03,66.05,65.82,65.94,46100.0,46.8352,46.8494,46.6863,46.7714,46100.0
2008-05-21 15:00:00,65.93,66.14,65.83,65.87,53500.0,46.7643,46.9133,46.6934,46.7217,53500.0
2008-05-21 15:30:00,65.85,65.95,65.55,65.55,117700.0,46.7076,46.7785,46.4948,46.4948,117700.0
2008-05-22 09:30:00,65.54,66.14,65.39,65.91,49300.0,46.585,47.0115,46.4784,46.848,49300.0
2008-05-22 10:00:00,65.89,66.64,65.88,66.59,57700.0,46.8338,47.3669,46.8267,47.3314,57700.0
2008-05-22 10:30:00,66.59,66.73,66.11,66.27,72600.0,47.3314,47.4309,46.9902,47.1039,72600.0
2008-05-22 11:00:00,66.26,66.52,66.18,66.21,54800.0,47.0968,47.2816,47.04,47.0613,54800.0
2008-05-22 11:30:00,66.22,66.28,65.96,66.11,69100.0,47.0684,47.111,46.8836,46.9902,69100.0
2008-05-22 12:00:00,66.1,66.16,65.99,66.0,94600.0,46.9831,47.0257,46.9049,46.912,94600.0
2008-05-22 12:30:00,66.01,66.23,65.92,66.12,79400.0,46.9191,47.0755,46.8551,46.9973,79400.0
2008-05-22 13:00:00,66.09,66.23,66.06,66.21,28500.0,46.976,47.0755,46.9547,47.0613,28500.0
2008-05-22 13:30:00,66.21,66.52,66.13,66.48,36300.0,47.0613,47.2816,47.0044,47.2532,36300.0
2008-05-22 14:00:00,66.46,66.61,66.35,66.51,71500.0,47.239,47.3456,47.1608,47.2745,71500.0
2008-05-22 14:30:00,66.52,66.72,66.49,66.59,77600.0,47.2816,47.4238,47.2603,47.3314,77600.0
2008-05-22 15:00:00,66.6,66.83,66.55,66.61,68300.0,47.3385,47.502,47.3029,47.3456,68300.0
2008-05-22 15:30:00,66.63,66.84,66.55,66.8,132400.0,47.3598,47.5091,47.3029,47.4806,132400.0
2008-05-23 09:30:00,66.28,66.52,66.0,66.38,41400.0,47.111,47.2816,46.912,47.1821,41400.0
2008-05-23 10:00:00,66.4,66.69,66.28,66.53,81800.0,47.1963,47.4025,47.111,47.2887,81800.0
2008-05-23 10:30:00,66.45,66.89,66.3,66.87,70400.0,47.2319,47.5446,47.1252,47.5304,70400.0
2008-05-23 11:00:00,66.85,66.91,66.68,66.76,54500.0,47.5162,47.5588,47.3953,47.4522,54500.0
2008-05-23 11:30:00,66.76,66.76,66.43,66.43,38300.0,47.4522,47.4522,47.2176,47.2176,38300.0
2008-05-23 12:00:00,66.42,66.57,66.41,66.5,46800.0,47.2105,47.3172,47.2034,47.2674,46800.0
2008-05-23 12:30:00,66.5,66.55,66.4,66.47,40400.0,47.2674,47.3029,47.1963,47.2461,40400.0
2008-05-23 13:00:00,66.47,66.59,66.42,66.54,34800.0,47.2461,47.3314,47.2105,47.2958,34800.0
2008-05-23 13:30:00,66.55,66.68,66.47,66.52,48100.0,47.3029,47.3953,47.2461,47.2816,48100.0
2008-05-23 14:00:00,66.52,66.61,66.42,66.61,35100.0,47.2816,47.3456,47.2105,47.3456,35100.0
2008-05-23 14:30:00,66.61,66.68,66.45,66.48,42300.0,47.3456,47.3953,47.2319,47.2532,42300.0
2008-05-23 15:00:00,66.46,66.73,66.4,66.64,47800.0,47.239,47.4309,47.1963,47.3669,47800.0
2008-05-23 15:30:00,66.64,66.72,66.35,66.45,111400.0,47.3669,47.4238,47.1608,47.2319,111400.0
2008-05-27 09:30:00,66.13,66.78,66.13,66.74,75200.0,47.0044,47.4664,47.0044,47.438,75200.0
2008-05-27 10:00:00,66.75,66.96,66.63,66.91,72600.0,47.4451,47.5944,47.3598,47.5588,72600.0
2008-05-27 10:30:00,66.9,67.13,66.81,66.98,52100.0,47.5517,47.7152,47.4877,47.6086,52100.0
2008-05-27 11:00:00,66.99,67.13,66.86,67.0,38200.0,47.6157,47.7152,47.5233,47.6228,38200.0
2008-05-27 11:30:00,67.03,67.17,66.93,66.99,43800.0,47.6441,47.7436,47.573,47.6157,43800.0
2008-05-27 12:00:00,66.99,67.14,66.85,67.14,96400.0,47.6157,47.7223,47.5162,47.7223,96400.0
2008-05-27 12:30:00,67.14,67.29,67.01,67.09,46100.0,47.7223,47.8289,47.6299,47.6868,46100.0
2008-05-27 13:00:00,67.06,67.1,66.92,66.99,63600.0,47.6654,47.6939,47.5659,47.6157,63600.0
2008-05-27 13:30:00,67.0,67.0,66.94,66.98,54100.0,47.6228,47.6228,47.5801,47.6086,54100.0
2008-05-27 14:00:00,67.0,67.1,66.94,66.99,66600.0,47.6228,47.6939,47.5801,47.6157,66600.0
2008-05-27 14:30:00,67.0,67.25,66.99,67.25,73000.0,47.6228,47.8005,47.6157,47.8005,73000.0
2008-05-27 15:00:00,67.25,67.26,67.06,67.2,68100.0,47.8005,47.8076,47.6654,47.765,68100.0
2008-05-27 15:30:00,67.2,67.24,67.1,67.19,89700.0,47.765,47.7934,47.6939,47.7578,89700.0
2008-05-28 09:30:00,67.56,67.56,66.43,66.8,82200.0,48.0208,48.0208,47.2176,47.4806,82200.0
2008-05-28 10:00:00,66.82,66.86,66.41,66.68,54800.0,47.4949,47.5233,47.2034,47.3953,54800.0
2008-05-28 10:30:00,66.67,67.17,66.61,67.11,56700.0,47.3882,47.7436,47.3456,47.701,56700.0
2008-05-28 11:00:00,67.11,67.32,66.99,67.3,48600.0,47.701,47.8502,47.6157,47.836,48600.0
2008-05-28 11:30:00,67.29,67.47,67.19,67.34,40000.0,47.8289,47.9569,47.7578,47.8645,40000.0
2008-05-28 12:00:00,67.36,67.44,67.18,67.3,44700.0,47.8787,47.9355,47.7507,47.836,44700.0
2008-05-28 12:30:00,67.3,67.43,67.22,67.38,42500.0,47.836,47.9284,47.7792,47.8929,42500.0
2008-05-28 13:00:00,67.42,67.65,67.37,67.56,38900.0,47.9213,48.0848,47.8858,48.0208,38900.0
2008-05-28 13:30:00,67.57,67.6,67.12,67.28,43600.0,48.0279,48.0493,47.7081,47.8218,43600.0
2008-05-28 14:00:00,67.29,67.53,67.28,67.52,50100.0,47.8289,47.9995,47.8218,47.9924,50100.0
2008-05-28 14:30:00,67.52,67.73,67.44,67.66,63200.0,47.9924,48.1417,47.9355,48.0919,63200.0
2008-05-28 15:00:00,67.67,67.95,67.57,67.9,89400.0,48.099,48.298,48.0279,48.2625,89400.0
2008-05-28 15:30:00,67.9,68.03,67.71,67.9,136100.0,48.2625,48.3549,48.1275,48.2625,136100.0
2008-05-29 09:30:00,68.21,68.28,67.79,68.07,70200.0,48.4829,48.5326,48.1843,48.3833,70200.0
2008-05-29 10:00:00,68.05,68.39,67.8,68.12,74300.0,48.3691,48.6108,48.1914,48.4189,74300.0
2008-05-29 10:30:00,68.11,68.43,67.85,68.3,90800.0,48.4118,48.6392,48.227,48.5468,90800.0
2008-05-29 11:00:00,68.29,68.35,68.12,68.21,72700.0,48.5397,48.5824,48.4189,48.4829,72700.0
2008-05-29 11:30:00,68.21,68.31,68.07,68.25,70800.0,48.4829,48.5539,48.3833,48.5113,70800.0
2008-05-29 12:00:00,68.25,68.28,68.14,68.18,44000.0,48.5113,48.5326,48.4331,48.4615,44000.0
2008-05-29 12:30:00,68.17,68.36,68.13,68.25,53000.0,48.4544,48.5895,48.426,48.5113,53000.0
2008-05-29 13:00:00,68.27,68.29,68.13,68.13,39700.0,48.5255,48.5397,48.426,48.426,39700.0
2008-05-29 13:30:00,68.12,68.31,68.1,68.15,37800.0,48.4189,48.5539,48.4047,48.4402,37800.0
2008-05-29 14:00:00,68.12,68.45,68.11,68.37,19500.0,48.4189,48.6534,48.4118,48.5966,19500.0
2008-05-29 14:30:00,68.36,68.38,68.2,68.29,24100.0,48.5895,48.6037,48.4757,48.5397,24100.0
2008-05-29 15:00:00,68.29,68.35,68.09,68.12,33700.0,48.5397,48.5824,48.3976,48.4189,33700.0
2008-05-29 15:30:00,68.12,68.36,68.07,68.25,66200.0,48.4189,48.5895,48.3833,48.5113,66200.0
2008-05-30 09:30:00,68.24,68.36,67.8,67.82,49100.0,48.5042,48.5895,48.1914,48.2056,49100.0
2008-05-30 10:00:00,67.82,68.32,67.8,68.12,53300.0,48.2056,48.561,48.1914,48.4189,53300.0
2008-05-30 10:30:00,68.16,68.16,67.66,67.67,42200.0,48.4473,48.4473,48.0919,48.099,42200.0
2008-05-30 11:00:00,67.69,67.69,67.49,67.63,30900.0,48.1132,48.1132,47.9711,48.0706,30900.0
2008-05-30 11:30:00,67.64,67.9,67.63,67.87,28100.0,48.0777,48.2625,48.0706,48.2412,28100.0
2008-05-30 12:00:00,67.88,68.03,67.84,68.02,19600.0,48.2483,48.3549,48.2199,48.3478,19600.0
2008-05-30 12:30:00,68.02,68.19,68.0,68.05,21700.0,48.3478,48.4686,48.3336,48.3691,21700.0
2008-05-30 13:00:00,68.08,68.08,67.99,68.01,17100.0,48.3904,48.3904,48.3265,48.3407,17100.0
2008-05-30 13:30:00,68.04,68.18,68.0,68.15,24300.0,48.362,48.4615,48.3336,48.4402,24300.0
2008-05-30 14:00:00,68.11,68.12,67.88,67.88,24000.0,48.4118,48.4189,48.2483,48.2483,24000.0
2008-05-30 14:30:00,67.9,67.95,67.87,67.91,36000.0,48.2625,48.298,48.2412,48.2696,36000.0
2008-05-30 15:00:00,67.93,67.95,67.73,67.88,72700.0,48.2838,48.298,48.1417,48.2483,72700.0
2008-05-30 15:30:00,67.88,68.34,67.87,68.12,172900.0,48.2483,48.5753,48.2412,48.4189,172900.0
2008-06-02 09:30:00,67.5,68.23,67.5,67.91,49800.0,47.9782,48.4971,47.9782,48.2696,49800.0
2008-06-02 10:00:00,67.9,68.1,67.75,67.83,45600.0,48.2625,48.4047,48.1559,48.2128,45600.0
2008-06-02 10:30:00,67.85,68.16,67.75,68.08,36400.0,48.227,48.4473,48.1559,48.3904,36400.0
2008-06-02 11:00:00,68.07,68.14,67.99,68.05,53000.0,48.3833,48.4331,48.3265,48.3691,53000.0
2008-06-02 11:30:00,68.04,68.26,67.95,68.23,56100.0,48.362,48.5184,48.298,48.4971,56100.0
2008-06-02 12:00:00,68.17,68.35,68.1,68.3,42400.0,48.4544,48.5824,48.4047,48.5468,42400.0
2008-06-02 12:30:00,68.28,68.44,68.21,68.34,105800.0,48.5326,48.6463,48.4829,48.5753,105800.0
2008-06-02 13:00:00,68.36,68.62,68.25,68.6,54400.0,48.5895,48.7743,48.5113,48.7601,54400.0
2008-06-02 13:30:00,68.59,68.6,68.42,68.51,57200.0,48.7529,48.7601,48.6321,48.6961,57200.0
2008-06-02 14:00:00,68.5,68.53,68.34,68.4,65600.0,48.689,48.7103,48.5753,48.6179,65600.0
2008-06-02 14:30:00,68.39,68.4,68.25,68.27,79900.0,48.6108,48.6179,48.5113,48.5255,79900.0
2008-06-02 15:00:00,68.31,68.55,68.29,68.44,79200.0,48.5539,48.7245,48.5397,48.6463,79200.0
2008-06-02 15:30:00,68.44,68.8,68.44,68.63,110000.0,48.6463,48.9022,48.6463,48.7814,110000.0
2008-06-03 09:30:00,68.68,69.76,68.68,68.98,100100.0,48.8169,49.5846,48.8169,49.0302,100100.0
2008-06-03 10:00:00,68.97,69.17,68.81,68.81,103800.0,49.023,49.1652,48.9093,48.9093,103800.0
2008-06-03 10:30:00,68.83,68.89,68.63,68.75,62200.0,48.9235,48.9662,48.7814,48.8667,62200.0
2008-06-03 11:00:00,68.75,69.04,68.75,68.88,46800.0,48.8667,49.0728,48.8667,48.9591,46800.0
2008-06-03 11:30:00,68.92,68.96,68.69,68.93,34200.0,48.9875,49.0159,48.824,48.9946,34200.0
2008-06-03 12:00:00,68.95,69.04,68.91,68.97,36800.0,49.0088,49.0728,48.9804,49.023,36800.0
2008-06-03 12:30:00,68.96,69.03,68.92,68.96,55300.0,49.0159,49.0657,48.9875,49.0159,55300.0
2008-06-03 13:00:00,68.95,69.12,68.94,69.05,46400.0,49.0088,49.1297,49.0017,49.0799,46400.0
2008-06-03 13:30:00,69.02,69.1,68.87,69.02,83700.0,49.0586,49.1155,48.952,49.0586,83700.0
2008-06-03 14:00:00,69.01,69.08,68.63,68.67,73000.0,49.0515,49.1012,48.7814,48.8098,73000.0
2008-06-03 14:30:00,68.66,69.1,68.61,69.04,63500.0,48.8027,49.1155,48.7672,49.0728,63500.0
2008-06-03 15:00:00,69.04,69.3,68.95,69.16,129600.0,49.0728,49.2576,49.0088,49.1581,129600.0
2008-06-03 15:30:00,69.15,69.44,69.08,69.14,134800.0,49.151,49.3571,49.1012,49.1439,134800.0
2008-06-04 09:30:00,68.99,69.2,68.65,68.65,51500.0,49.0373,49.1865,48.7956,48.7956,51500.0
2008-06-04 10:00:00,68.66,68.82,68.31,68.49,74900.0,48.8027,48.9164,48.5539,48.6819,74900.0
2008-06-04 10:30:00,68.49,68.56,68.26,68.46,106100.0,48.6819,48.7316,48.5184,48.6605,106100.0
2008-06-04 11:00:00,68.45,68.5,68.31,68.38,56800.0,48.6534,48.689,48.5539,48.6037,56800.0
2008-06-04 11:30:00,68.38,68.48,68.27,68.4,26600.0,48.6037,48.6748,48.5255,48.6179,26600.0
2008-06-04 12:00:00,68.4,68.58,68.32,68.5,45600.0,48.6179,48.7458,48.561,48.689,45600.0
2008-06-04 12:30:00,68.49,68.57,68.0,68.0,34800.0,48.6819,48.7387,48.3336,48.3336,34800.0
2008-06-04 13:00:00,68.06,68.49,68.06,68.47,28000.0,48.3762,48.6819,48.3762,48.6677,28000.0
2008-06-04 13:30:00,68.47,68.61,68.45,68.49,31000.0,48.6677,48.7672,48.6534,48.6819,31000.0
2008-06-04 14:00:00,68.5,68.53,68.03,68.03,43300.0,48.689,48.7103,48.3549,48.3549,43300.0
2008-06-04 14:30:00,68.01,68.33,67.85,67.96,62400.0,48.3407,48.5681,48.227,48.3052,62400.0
2008-06-04 15:00:00,67.95,68.44,67.95,68.09,98900.0,48.298,48.6463,48.298,48.3976,98900.0
2008-06-04 15:30:00,68.08,68.27,68.01,68.18,79100.0,48.3904,48.5255,48.3407,48.4615,79100.0
2008-06-05 09:30:00,68.5,68.94,68.43,68.61,41300.0,48.689,49.0017,48.6392,48.7672,41300.0
2008-06-05 10:00:00,68.61,69.17,68.45,69.08,38500.0,48.7672,49.1652,48.6534,49.1012,38500.0
2008-06-05 10:30:00,69.06,69.4,68.97,69.38,64400.0,49.087,49.3287,49.023,49.3145,64400.0
2008-06-05 11:00:00,69.37,69.38,69.06,69.14,29500.0,49.3074,49.3145,49.087,49.1439,29500.0
2008-06-05 11:30:00,69.14,69.2,69.03,69.16,33200.0,49.1439,49.1865,49.0657,49.1581,33200.0
2008-06-05 12:00:00,69.19,69.63,69.19,69.59,54100.0,49.1794,49.4922,49.1794,49.4637,54100.0
2008-06-05 12:30:00,69.59,69.82,69.59,69.65,59400.0,49.4637,49.6272,49.4637,49.5064,59400.0
2008-06-05 13:00:00,69.65,69.68,69.4,69.48,44300.0,49.5064,49.5277,49.3287,49.3856,44300.0
2008-06-05 13:30:00,69.45,69.54,69.3,69.35,64400.0,49.3642,49.4282,49.2576,49.2931,64400.0
2008-06-05 14:00:00,69.34,69.48,68.83,68.85,134300.0,49.286,49.3856,48.9235,48.9378,134300.0
2008-06-05 14:30:00,68.87,69.5,68.83,69.5,79100.0,48.952,49.3998,48.9235,49.3998,79100.0
2008-06-05 15:00:00,69.5,69.76,69.46,69.72,73800.0,49.3998,49.5846,49.3713,49.5561,73800.0
2008-06-05 15:30:00,69.74,70.05,69.72,69.92,112300.0,49.5704,49.7907,49.5561,49.6983,112300.0
2008-06-06 09:30:00,69.4,69.57,69.0,69.4,118400.0,49.3287,49.4495,49.0444,49.3287,118400.0
2008-06-06 10:00:00,69.42,69.76,69.23,69.49,120800.0,49.3429,49.5846,49.2079,49.3927,120800.0
2008-06-06 10:30:00,69.45,69.89,69.36,69.69,68300.0,49.3642,49.677,49.3003,49.5348,68300.0
2008-06-06 11:00:00,69.68,69.92,69.66,69.79,78400.0,49.5277,49.6983,49.5135,49.6059,78400.0
2008-06-06 11:30:00,69.79,70.33,69.79,70.26,57100.0,49.6059,49.9897,49.6059,49.94,57100.0
2008-06-06 12:00:00,70.24,70.24,69.59,69.63,53500.0,49.9257,49.9257,49.4637,49.4922,53500.0
2008-06-06 12:30:00,69.63,69.7,69.52,69.55,29500.0,49.4922,49.5419,49.414,49.4353,29500.0
2008-06-06 13:00:00,69.55,69.68,69.41,69.6,41100.0,49.4353,49.5277,49.3358,49.4708,41100.0
2008-06-06 13:30:00,69.59,69.76,69.44,69.61,34100.0,49.4637,49.5846,49.3571,49.478,34100.0
2008-06-06 14:00:00,69.56,69.61,69.31,69.47,50200.0,49.4424,49.478,49.2647,49.3784,50200.0
2008-06-06 14:30:00,69.46,69.57,69.27,69.27,30100.0,49.3713,49.4495,49.2363,49.2363,30100.0
2008-06-06 15:00:00,69.29,69.71,69.2,69.3,51800.0,49.2505,49.549,49.1865,49.2576,51800.0
2008-06-06 15:30:00,69.32,69.39,68.7,68.79,142800.0,49.2718,49.3216,48.8311,48.8951,142800.0
2008-06-09 09:30:00,69.28,69.52,68.83,69.52,87700.0,49.2434,49.414,48.9235,49.414,87700.0
2008-06-09 10:00:00,69.53,70.01,69.44,69.67,57000.0,49.4211,49.7623,49.3571,49.5206,57000.0
2008-06-09 10:30:00,69.6,69.75,69.53,69.64,39600.0,49.4708,49.5775,49.4211,49.4993,39600.0
2008-06-09 11:00:00,69.63,70.08,69.63,70.08,31500.0,49.4922,49.812,49.4922,49.812,31500.0
2008-06-09 11:30:00,70.08,70.26,70.02,70.05,43400.0,49.812,49.94,49.7694,49.7907,43400.0
2008-06-09 12:00:00,70.03,70.12,69.99,70.1,60600.0,49.7765,49.8405,49.7481,49.8262,60600.0
2008-06-09 12:30:00,70.11,70.16,70.03,70.1,38000.0,49.8333,49.8689,49.7765,49.8262,38000.0
2008-06-09 13:00:00,70.11,70.11,69.41,69.44,80800.0,49.8333,49.8333,49.3358,49.3571,80800.0
2008-06-09 13:30:00,69.42,69.45,69.06,69.07,38700.0,49.3429,49.3642,49.087,49.0941,38700.0
2008-06-09 14:00:00,69.06,69.2,68.94,69.13,83300.0,49.087,49.1865,49.0017,49.1368,83300.0
2008-06-09 14:30:00,69.1,69.34,68.97,69.19,41300.0,49.1155,49.286,49.023,49.1794,41300.0
2008-06-09 15:00:00,69.12,69.19,68.86,69.07,65200.0,49.1297,49.1794,48.9449,49.0941,65200.0
2008-06-09 15:30:00,69.03,69.63,69.03,69.58,89500.0,49.0657,49.4922,49.0657,49.4566,89500.0
2008-06-10 09:30:00,69.12,69.76,69.03,69.25,73600.0,49.1297,49.5846,49.0657,49.2221,73600.0
2008-06-10 10:00:00,69.27,69.42,69.0,69.33,60200.0,49.2363,49.3429,49.0444,49.2789,60200.0
2008-06-10 10:30:00,69.32,69.4,69.01,69.08,50700.0,49.2718,49.3287,49.0515,49.1012,50700.0
2008-06-10 11:00:00,69.09,69.31,68.89,69.17,36300.0,49.1083,49.2647,48.9662,49.1652,36300.0
2008-06-10 11:30:00,69.13,69.4,69.09,69.25,97600.0,49.1368,49.3287,49.1083,49.2221,97600.0
2008-06-10 12:00:00,69.25,69.3,69.1,69.23,110500.0,49.2221,49.2576,49.1155,49.2079,110500.0
2008-06-10 12:30:00,69.22,69.29,69.12,69.14,41200.0,49.2007,49.2505,49.1297,49.1439,41200.0
2008-06-10 13:00:00,69.15,69.48,69.06,69.3,56900.0,49.151,49.3856,49.087,49.2576,56900.0
2008-06-10 13:30:00,69.3,69.4,69.08,69.3,52500.0,49.2576,49.3287,49.1012,49.2576,52500.0
2008-06-10 14:00:00,69.33,69.35,68.82,68.88,57300.0,49.2789,49.2931,48.9164,48.9591,57300.0
2008-06-10 14:30:00,68.86,69.04,68.77,68.88,69700.0,48.9449,49.0728,48.8809,48.9591,69700.0
2008-06-10 15:00:00,68.9,69.03,68.71,68.71,72900.0,48.9733,49.0657,48.8382,48.8382,72900.0
2008-06-10 15:30:00,68.71,68.79,68.55,68.63,129600.0,48.8382,48.8951,48.7245,48.7814,129600.0
2008-06-11 09:30:00,68.35,69.0,68.22,68.35,63200.0,48.5824,49.0444,48.49,48.5824,63200.0
2008-06-11 10:00:00,68.36,68.49,67.73,67.94,114300.0,48.5895,48.6819,48.1417,48.2909,114300.0
2008-06-11 10:30:00,67.94,68.36,67.89,68.27,96000.0,48.2909,48.5895,48.2554,48.5255,96000.0
2008-06-11 11:00:00,68.26,68.26,67.98,68.06,52100.0,48.5184,48.5184,48.3194,48.3762,52100.0
2008-06-11 11:30:00,68.02,68.29,68.0,68.23,44900.0,48.3478,48.5397,48.3336,48.4971,44900.0
2008-06-11 12:00:00,68.25,68.53,68.2,68.2,42400.0,48.5113,48.7103,48.4757,48.4757,42400.0
2008-06-11 12:30:00,68.19,68.39,68.19,68.27,30700.0,48.4686,48.6108,48.4686,48.5255,30700.0
2008-06-11 13:00:00,68.27,68.28,68.07,68.07,48200.0,48.5255,48.5326,48.3833,48.3833,48200.0
2008-06-11 13:30:00,68.06,68.18,67.84,67.98,68400.0,48.3762,48.4615,48.2199,48.3194,68400.0
2008-06-11 14:00:00,67.99,68.05,67.84,67.88,130800.0,48.3265,48.3691,48.2199,48.2483,130800.0
2008-06-11 14:30:00,67.9,68.0,67.75,67.79,58100.0,48.2625,48.3336,48.1559,48.1843,58100.0
2008-06-11 15:00:00,67.79,67.84,67.71,67.8,77900.0,48.1843,48.2199,48.1275,48.1914,77900.0
2008-06-11 15:30:00,67.8,67.82,67.09,67.17,177800.0,48.1914,48.2056,47.6868,47.7436,177800.0
2008-06-12 09:30:00,67.12,68.85,67.06,68.53,130500.0,47.7081,48.9378,47.6654,48.7103,130500.0
2008-06-12 10:00:00,68.54,68.63,68.28,68.44,87100.0,48.7174,48.7814,48.5326,48.6463,87100.0
2008-06-12 10:30:00,68.44,68.6,68.41,68.57,34800.0,48.6463,48.7601,48.625,48.7387,34800.0
2008-06-12 11:00:00,68.56,68.96,68.55,68.89,51200.0,48.7316,49.0159,48.7245,48.9662,51200.0
2008-06-12 11:30:00,68.91,68.92,68.5,68.53,31800.0,48.9804,48.9875,48.689,48.7103,31800.0
2008-06-12 12:00:00,68.53,68.68,68.49,68.59,31900.0,48.7103,48.8169,48.6819,48.7529,31900.0
2008-06-12 12:30:00,68.61,68.79,68.54,68.56,33700.0,48.7672,48.8951,48.7174,48.7316,33700.0
2008-06-12 13:00:00,68.59,68.7,68.48,68.57,31300.0,48.7529,48.8311,48.6748,48.7387,31300.0
2008-06-12 13:30:00,68.58,68.74,68.44,68.55,57900.0,48.7458,48.8596,48.6463,48.7245,57900.0
2008-06-12 14:00:00,68.54,68.72,68.3,68.34,67300.0,48.7174,48.8454,48.5468,48.5753,67300.0
2008-06-12 14:30:00,68.32,68.46,68.18,68.25,50800.0,48.561,48.6605,48.4615,48.5113,50800.0
2008-06-12 15:00:00,68.25,68.26,67.56,67.58,160600.0,48.5113,48.5184,48.0208,48.0351,160600.0
2008-06-12 15:30:00,67.6,68.29,67.56,68.23,160700.0,48.0493,48.5397,48.0208,48.4971,160700.0
2008-06-13 09:30:00,68.4,68.9,68.16,68.28,107400.0,48.6179,48.9733,48.4473,48.5326,107400.0
2008-06-13 10:00:00,68.27,68.45,67.97,68.31,124400.0,48.5255,48.6534,48.3123,48.5539,124400.0
2008-06-13 10:30:00,68.28,68.35,67.65,67.7,54100.0,48.5326,48.5824,48.0848,48.1203,54100.0
2008-06-13 11:00:00,67.7,67.73,67.33,67.49,83900.0,48.1203,48.1417,47.8574,47.9711,83900.0
2008-06-13 11:30:00,67.51,67.59,67.37,67.37,58000.0,47.9853,48.0422,47.8858,47.8858,58000.0
2008-06-13 12:00:00,67.38,67.79,67.36,67.79,21800.0,47.8929,48.1843,47.8787,48.1843,21800.0
2008-06-13 12:30:00,67.77,67.97,67.64,67.7,27900.0,48.1701,48.3123,48.0777,48.1203,27900.0
2008-06-13 13:00:00,67.69,67.77,67.52,67.69,30200.0,48.1132,48.1701,47.9924,48.1132,30200.0
2008-06-13 13:30:00,67.71,67.79,67.57,67.77,21000.0,48.1275,48.1843,48.0279,48.1701,21000.0
2008-06-13 14:00:00,67.75,67.97,67.67,67.85,27500.0,48.1559,48.3123,48.099,48.227,27500.0
2008-06-13 14:30:00,67.83,68.06,67.73,67.99,61500.0,48.2128,48.3762,48.1417,48.3265,61500.0
2008-06-13 15:00:00,67.97,68.02,67.8,67.86,59900.0,48.3123,48.3478,48.1914,48.2341,59900.0
2008-06-13 15:30:00,67.87,68.24,67.67,68.23,126100.0,48.2412,48.5042,48.099,48.4971,126100.0
2008-06-16 09:30:00,69.34,69.34,67.75,68.36,127000.0,49.286,49.286,48.1559,48.5895,127000.0
2008-06-16 10:00:00,68.34,68.68,68.26,68.57,119100.0,48.5753,48.8169,48.5184,48.7387,119100.0
2008-06-16 10:30:00,68.55,68.97,68.55,68.77,50700.0,48.7245,49.023,48.7245,48.8809,50700.0
2008-06-16 11:00:00,68.79,69.0,68.51,68.61,49100.0,48.8951,49.0444,48.6961,48.7672,49100.0
2008-06-16 11:30:00,68.63,68.68,68.47,68.6,29200.0,48.7814,48.8169,48.6677,48.7601,29200.0
2008-06-16 12:00:00,68.61,68.69,68.51,68.59,34200.0,48.7672,48.824,48.6961,48.7529,34200.0
2008-06-16 12:30:00,68.6,68.81,68.55,68.72,38100.0,48.7601,48.9093,48.7245,48.8454,38100.0
2008-06-16 13:00:00,68.74,69.03,68.59,69.03,68900.0,48.8596,49.0657,48.7529,49.0657,68900.0
2008-06-16 13:30:00,69.04,69.22,68.86,68.97,55100.0,49.0728,49.2007,48.9449,49.023,55100.0
2008-06-16 14:00:00,68.93,69.08,68.83,68.9,43800.0,48.9946,49.1012,48.9235,48.9733,43800.0
2008-06-16 14:30:00,68.9,69.05,68.85,69.02,41800.0,48.9733,49.0799,48.9378,49.0586,41800.0
2008-06-16 15:00:00,69.01,69.09,68.83,68.92,58600.0,49.0515,49.1083,48.9235,48.9875,58600.0
2008-06-16 15:30:00,68.94,69.32,68.81,69.16,162200.0,49.0017,49.2718,48.9093,49.1581,162200.0
2008-06-17 09:30:00,69.7,69.77,69.19,69.43,32600.0,49.5419,49.5917,49.1794,49.35,32600.0
2008-06-17 10:00:00,69.4,69.5,69.08,69.3,53200.0,49.3287,49.3998,49.1012,49.2576,53200.0
2008-06-17 10:30:00,69.34,69.72,69.29,69.6,66300.0,49.286,49.5561,49.2505,49.4708,66300.0
2008-06-17 11:00:00,69.59,69.81,69.48,69.59,45200.0,49.4637,49.6201,49.3856,49.4637,45200.0
2008-06-17 11:30:00,69.59,69.72,69.45,69.52,26700.0,49.4637,49.5561,49.3642,49.414,26700.0
2008-06-17 12:00:00,69.5,69.6,69.48,69.55,27300.0,49.3998,49.4708,49.3856,49.4353,27300.0
2008-06-17 12:30:00,69.54,69.69,69.51,69.53,56400.0,49.4282,49.5348,49.4069,49.4211,56400.0
2008-06-17 13:00:00,69.51,69.61,69.5,69.54,32900.0,49.4069,49.478,49.3998,49.4282,32900.0
2008-06-17 13:30:00,69.56,69.59,69.5,69.57,20100.0,49.4424,49.4637,49.3998,49.4495,20100.0
2008-06-17 14:00:00,69.57,69.7,69.51,69.69,78600.0,49.4495,49.5419,49.4069,49.5348,78600.0
2008-06-17 14:30:00,69.68,69.79,69.58,69.67,40900.0,49.5277,49.6059,49.4566,49.5206,40900.0
2008-06-17 15:00:00,69.64,69.7,69.27,69.38,68100.0,49.4993,49.5419,49.2363,49.3145,68100.0
2008-06-17 15:30:00,69.37,69.42,68.92,68.98,158600.0,49.3074,49.3429,48.9875,49.0302,158600.0
2008-06-18 09:30:00,68.78,69.12,68.75,69.04,89700.0,48.888,49.1297,48.8667,49.0728,89700.0
2008-06-18 10:00:00,68.96,69.19,68.92,68.96,80300.0,49.0159,49.1794,48.9875,49.0159,80300.0
2008-06-18 10:30:00,68.97,69.08,68.77,69.06,82700.0,49.023,49.1012,48.8809,49.087,82700.0
2008-06-18 11:00:00,69.06,69.48,69.04,69.39,29400.0,49.087,49.3856,49.0728,49.3216,29400.0
2008-06-18 11:30:00,69.4,69.58,69.19,69.21,83700.0,49.3287,49.4566,49.1794,49.1936,83700.0
2008-06-18 12:00:00,69.22,69.28,68.76,68.9,47700.0,49.2007,49.2434,48.8738,48.9733,47700.0
2008-06-18 12:30:00,68.88,69.06,68.84,68.98,67900.0,48.9591,49.087,48.9306,49.0302,67900.0
2008-06-18 13:00:00,68.96,69.11,68.9,68.98,36000.0,49.0159,49.1226,48.9733,49.0302,36000.0
2008-06-18 13:30:00,69.02,69.25,68.94,69.13,21400.0,49.0586,49.2221,49.0017,49.1368,21400.0
2008-06-18 14:00:00,69.19,69.21,68.92,69.02,50800.0,49.1794,49.1936,48.9875,49.0586,50800.0
2008-06-18 14:30:00,69.0,69.31,68.98,69.18,62800.0,49.0444,49.2647,49.0302,49.1723,62800.0
2008-06-18 15:00:00,69.19,69.53,69.17,69.51,74700.0,49.1794,49.4211,49.1652,49.4069,74700.0
2008-06-18 15:30:00,69.47,69.49,69.31,69.46,114500.0,49.3784,49.3927,49.2647,49.3713,114500.0
2008-06-19 09:30:00,69.21,70.87,69.21,69.7,158900.0,49.1936,50.3735,49.1936,49.5419,158900.0
2008-06-19 10:00:00,69.69,69.69,68.92,68.95,159500.0,49.5348,49.5348,48.9875,49.0088,159500.0
2008-06-19 10:30:00,68.95,69.01,68.54,68.67,221400.0,49.0088,49.0515,48.7174,48.8098,221400.0
2008-06-19 11:00:00,68.65,68.67,68.09,68.2,65400.0,48.7956,48.8098,48.3976,48.4757,65400.0
2008-06-19 11:30:00,68.2,69.02,68.2,68.99,114500.0,48.4757,49.0586,48.4757,49.0373,114500.0
2008-06-19 12:00:00,68.99,69.14,68.51,68.66,86000.0,49.0373,49.1439,48.6961,48.8027,86000.0
2008-06-19 12:30:00,68.67,68.73,68.59,68.66,39700.0,48.8098,48.8525,48.7529,48.8027,39700.0
2008-06-19 13:00:00,68.67,68.95,68.65,68.9,30100.0,48.8098,49.0088,48.7956,48.9733,30100.0
2008-06-19 13:30:00,68.92,69.16,68.9,69.06,62400.0,48.9875,49.1581,48.9733,49.087,62400.0
2008-06-19 14:00:00,69.03,69.18,68.92,69.13,58600.0,49.0657,49.1723,48.9875,49.1368,58600.0
2008-06-19 14:30:00,69.16,69.37,69.12,69.2,45800.0,49.1581,49.3074,49.1297,49.1865,45800.0
2008-06-19 15:00:00,69.19,69.52,69.19,69.48,67400.0,49.1794,49.414,49.1794,49.3856,67400.0
2008-06-19 15:30:00,69.46,69.61,69.36,69.48,110400.0,49.3713,49.478,49.3003,49.3856,110400.0
2008-06-20 09:30:00,69.13,69.26,68.01,68.66,139500.0,49.1368,49.2292,48.3407,48.8027,139500.0
2008-06-20 10:00:00,68.71,68.71,68.07,68.38,24900.0,48.8382,48.8382,48.3833,48.6037,24900.0
2008-06-20 10:30:00,68.43,68.69,68.29,68.6,25200.0,48.6392,48.824,48.5397,48.7601,25200.0
2008-06-20 11:00:00,68.64,68.88,68.61,68.62,33700.0,48.7885,48.9591,48.7672,48.7743,33700.0
2008-06-20 11:30:00,68.61,68.74,68.45,68.52,23400.0,48.7672,48.8596,48.6534,48.7032,23400.0
2008-06-20 12:00:00,68.51,68.57,68.36,68.47,11500.0,48.6961,48.7387,48.5895,48.6677,11500.0
2008-06-20 12:30:00,68.45,68.66,68.42,68.45,18200.0,48.6534,48.8027,48.6321,48.6534,18200.0
2008-06-20 13:00:00,68.44,68.71,68.34,68.37,26800.0,48.6463,48.8382,48.5753,48.5966,26800.0
2008-06-20 13:30:00,68.34,68.47,68.16,68.33,23500.0,48.5753,48.6677,48.4473,48.5681,23500.0
2008-06-20 14:00:00,68.33,68.38,68.04,68.19,25700.0,48.5681,48.6037,48.362,48.4686,25700.0
2008-06-20 14:30:00,68.22,68.41,68.05,68.1,36200.0,48.49,48.625,48.3691,48.4047,36200.0
2008-06-20 15:00:00,68.1,68.4,68.04,68.1,34300.0,48.4047,48.6179,48.362,48.4047,34300.0
2008-06-20 15:30:00,68.09,68.26,67.89,67.99,76000.0,48.3976,48.5184,48.2554,48.3265,76000.0
2008-06-23 09:30:00,68.08,68.82,68.08,68.45,44600.0,48.3904,48.9164,48.3904,48.6534,44600.0
2008-06-23 10:00:00,68.39,68.77,68.1,68.73,30300.0,48.6108,48.8809,48.4047,48.8525,30300.0
2008-06-23 10:30:00,68.68,68.97,68.68,68.9,28900.0,48.8169,49.023,48.8169,48.9733,28900.0
2008-06-23 11:00:00,68.94,68.99,68.25,68.3,37400.0,49.0017,49.0373,48.5113,48.5468,37400.0
2008-06-23 11:30:00,68.32,68.48,68.22,68.39,33000.0,48.561,48.6748,48.49,48.6108,33000.0
2008-06-23 12:00:00,68.39,68.46,68.15,68.33,37000.0,48.6108,48.6605,48.4402,48.5681,37000.0
2008-06-23 12:30:00,68.33,68.4,68.24,68.3,26700.0,48.5681,48.6179,48.5042,48.5468,26700.0
2008-06-23 13:00:00,68.27,68.47,68.19,68.38,25900.0,48.5255,48.6677,48.4686,48.6037,25900.0
2008-06-23 13:30:00,68.37,68.55,68.33,68.46,18200.0,48.5966,48.7245,48.5681,48.6605,18200.0
2008-06-23 14:00:00,68.47,68.57,68.26,68.3,24100.0,48.6677,48.7387,48.5184,48.5468,24100.0
2008-06-23 14:30:00,68.32,68.41,68.24,68.28,19300.0,48.561,48.625,48.5042,48.5326,19300.0
2008-06-23 15:00:00,68.27,68.41,68.11,68.37,31900.0,48.5255,48.625,48.4118,48.5966,31900.0
2008-06-23 15:30:00,68.35,68.45,68.1,68.13,89100.0,48.5824,48.6534,48.4047,48.426,89100.0
2008-06-24 09:30:00,67.87,68.48,67.7,67.84,65900.0,48.2412,48.6748,48.1203,48.2199,65900.0
2008-06-24 10:00:00,67.84,67.92,67.54,67.54,75200.0,48.2199,48.2767,48.0066,48.0066,75200.0
2008-06-24 10:30:00,67.58,68.16,67.45,67.99,93600.0,48.0351,48.4473,47.9427,48.3265,93600.0
2008-06-24 11:00:00,68.03,68.24,67.82,68.05,54500.0,48.3549,48.5042,48.2056,48.3691,54500.0
2008-06-24 11:30:00,68.04,68.43,68.02,68.25,43300.0,48.362,48.6392,48.3478,48.5113,43300.0
2008-06-24 12:00:00,68.25,68.52,68.22,68.45,34600.0,48.5113,48.7032,48.49,48.6534,34600.0
2008-06-24 12:30:00,68.45,68.48,68.08,68.12,45200.0,48.6534,48.6748,48.3904,48.4189,45200.0
2008-06-24 13:00:00,68.14,68.19,68.1,68.16,34000.0,48.4331,48.4686,48.4047,48.4473,34000.0
2008-06-24 13:30:00,68.11,68.2,68.1,68.15,35500.0,48.4118,48.4757,48.4047,48.4402,35500.0
2008-06-24 14:00:00,68.15,68.32,68.09,68.1,32300.0,48.4402,48.561,48.3976,48.4047,32300.0
2008-06-24 14:30:00,68.1,68.2,67.9,68.08,100200.0,48.4047,48.4757,48.2625,48.3904,100200.0
2008-06-24 15:00:00,68.11,68.19,67.96,68.1,64100.0,48.4118,48.4686,48.3052,48.4047,64100.0
2008-06-24 15:30:00,68.09,68.44,68.05,68.39,109500.0,48.3976,48.6463,48.3691,48.6108,109500.0
2008-06-25 09:30:00,68.24,68.43,67.93,68.31,73500.0,48.5042,48.6392,48.2838,48.5539,73500.0
2008-06-25 10:00:00,68.32,68.55,68.17,68.25,75000.0,48.561,48.7245,48.4544,48.5113,75000.0
2008-06-25 10:30:00,68.25,68.86,68.22,68.77,41200.0,48.5113,48.9449,48.49,48.8809,41200.0
2008-06-25 11:00:00,68.74,68.84,68.65,68.78,36100.0,48.8596,48.9306,48.7956,48.888,36100.0
2008-06-25 11:30:00,68.8,68.88,68.52,68.68,24100.0,48.9022,48.9591,48.7032,48.8169,24100.0
2008-06-25 12:00:00,68.7,68.71,68.58,68.66,20300.0,48.8311,48.8382,48.7458,48.8027,20300.0
2008-06-25 12:30:00,68.65,68.71,68.58,68.65,22700.0,48.7956,48.8382,48.7458,48.7956,22700.0
2008-06-25 13:00:00,68.65,68.66,68.54,68.61,20000.0,48.7956,48.8027,48.7174,48.7672,20000.0
2008-06-25 13:30:00,68.57,68.69,68.55,68.64,17900.0,48.7387,48.824,48.7245,48.7885,17900.0
2008-06-25 14:00:00,68.67,68.99,68.41,68.51,60700.0,48.8098,49.0373,48.625,48.6961,60700.0
2008-06-25 14:30:00,68.52,68.88,68.33,68.87,72900.0,48.7032,48.9591,48.5681,48.952,72900.0
2008-06-25 15:00:00,68.83,69.0,68.27,68.4,68900.0,48.9235,49.0444,48.5255,48.6179,68900.0
2008-06-25 15:30:00,68.41,68.5,68.23,68.39,155000.0,48.625,48.689,48.4971,48.6108,155000.0
2008-06-26 09:30:00,67.4,68.48,67.4,68.08,72000.0,47.9071,48.6748,47.9071,48.3904,72000.0
2008-06-26 10:00:00,68.15,68.48,67.96,68.37,46800.0,48.4402,48.6748,48.3052,48.5966,46800.0
2008-06-26 10:30:00,68.33,68.5,68.2,68.25,45100.0,48.5681,48.689,48.4757,48.5113,45100.0
2008-06-26 11:00:00,68.26,68.38,68.2,68.33,29400.0,48.5184,48.6037,48.4757,48.5681,29400.0
2008-06-26 11:30:00,68.34,68.4,68.24,68.29,28300.0,48.5753,48.6179,48.5042,48.5397,28300.0
2008-06-26 12:00:00,68.27,68.3,68.05,68.07,40000.0,48.5255,48.5468,48.3691,48.3833,40000.0
2008-06-26 12:30:00,68.05,68.09,67.88,67.92,123100.0,48.3691,48.3976,48.2483,48.2767,123100.0
2008-06-26 13:00:00,67.92,68.05,67.86,67.92,245100.0,48.2767,48.3691,48.2341,48.2767,245100.0
2008-06-26 13:30:00,67.92,68.14,67.88,68.11,50200.0,48.2767,48.4331,48.2483,48.4118,50200.0
2008-06-26 14:00:00,68.08,68.18,67.73,68.04,73700.0,48.3904,48.4615,48.1417,48.362,73700.0
2008-06-26 14:30:00,68.03,68.14,67.64,67.79,50200.0,48.3549,48.4331,48.0777,48.1843,50200.0
2008-06-26 15:00:00,67.81,68.13,67.74,67.91,61100.0,48.1985,48.426,48.1488,48.2696,61100.0
2008-06-26 15:30:00,67.89,67.89,67.23,67.28,162900.0,48.2554,48.2554,47.7863,47.8218,162900.0
2008-06-27 09:30:00,66.84,67.68,66.68,67.54,53900.0,47.5091,48.1061,47.3953,48.0066,53900.0
2008-06-27 10:00:00,67.55,67.85,67.51,67.65,53200.0,48.0137,48.227,47.9853,48.0848,53200.0
2008-06-27 10:30:00,67.67,67.8,67.42,67.47,64200.0,48.099,48.1914,47.9213,47.9569,64200.0
2008-06-27 11:00:00,67.46,67.8,67.37,67.66,37700.0,47.9498,48.1914,47.8858,48.0919,37700.0
2008-06-27 11:30:00,67.67,67.92,67.65,67.84,35800.0,48.099,48.2767,48.0848,48.2199,35800.0
2008-06-27 12:00:00,67.84,68.0,67.82,67.85,42500.0,48.2199,48.3336,48.2056,48.227,42500.0
2008-06-27 12:30:00,67.86,67.86,67.49,67.65,40300.0,48.2341,48.2341,47.9711,48.0848,40300.0
2008-06-27 13:00:00,67.69,67.78,67.45,67.65,81800.0,48.1132,48.1772,47.9427,48.0848,81800.0
2008-06-27 13:30:00,67.65,67.74,67.54,67.66,86500.0,48.0848,48.1488,48.0066,48.0919,86500.0
2008-06-27 14:00:00,67.66,67.77,67.52,67.69,87100.0,48.0919,48.1701,47.9924,48.1132,87100.0
2008-06-27 14:30:00,67.69,67.81,67.61,67.71,70300.0,48.1132,48.1985,48.0564,48.1275,70300.0
2008-06-27 15:00:00,67.71,67.75,67.52,67.56,98900.0,48.1275,48.1559,47.9924,48.0208,98900.0
2008-06-27 15:30:00,67.57,67.75,67.24,67.4,179000.0,48.0279,48.1559,47.7934,47.9071,179000.0
2008-06-30 09:30:00,67.71,67.71,67.08,67.37,30300.0,48.1275,48.1275,47.6797,47.8858,30300.0
2008-06-30 10:00:00,67.36,67.54,67.3,67.44,55200.0,47.8787,48.0066,47.836,47.9355,55200.0
2008-06-30 10:30:00,67.42,67.57,67.3,67.57,54400.0,47.9213,48.0279,47.836,48.0279,54400.0
2008-06-30 11:00:00,67.56,67.59,67.2,67.59,56200.0,48.0208,48.0422,47.765,48.0422,56200.0
2008-06-30 11:30:00,67.58,67.58,67.23,67.25,52900.0,48.0351,48.0351,47.7863,47.8005,52900.0
2008-06-30 12:00:00,67.26,67.32,67.04,67.07,55900.0,47.8076,47.8502,47.6512,47.6726,55900.0
2008-06-30 12:30:00,67.07,67.24,66.9,67.19,69800.0,47.6726,47.7934,47.5517,47.7578,69800.0
2008-06-30 13:00:00,67.18,67.21,66.97,67.0,69100.0,47.7507,47.7721,47.6015,47.6228,69100.0
2008-06-30 13:30:00,67.02,67.07,66.55,66.62,75900.0,47.637,47.6726,47.3029,47.3527,75900.0
2008-06-30 14:00:00,66.61,66.68,66.31,66.49,85800.0,47.3456,47.3953,47.1324,47.2603,85800.0
2008-06-30 14:30:00,66.46,66.53,66.26,66.3,68100.0,47.239,47.2887,47.0968,47.1252,68100.0
2008-06-30 15:00:00,66.3,66.68,66.29,66.48,78800.0,47.1252,47.3953,47.1181,47.2532,78800.0
2008-06-30 15:30:00,66.48,66.6,65.99,66.08,273400.0,47.2532,47.3385,46.9049,46.9689,273400.0
2008-07-01 09:30:00,65.75,66.29,65.25,66.29,75300.0,46.7343,47.1181,46.3789,47.1181,75300.0
2008-07-01 10:00:00,66.3,66.7,65.89,65.97,85600.0,47.1252,47.4096,46.8338,46.8907,85600.0
2008-07-01 10:30:00,65.99,66.56,65.88,66.56,218200.0,46.9049,47.31,46.8267,47.31,218200.0
2008-07-01 11:00:00,66.59,66.86,66.49,66.49,82500.0,47.3314,47.5233,47.2603,47.2603,82500.0
2008-07-01 11:30:00,66.47,66.62,66.3,66.45,55000.0,47.2461,47.3527,47.1252,47.2319,55000.0
2008-07-01 12:00:00,66.43,66.66,66.04,66.11,66200.0,47.2176,47.3811,46.9404,46.9902,66200.0
2008-07-01 12:30:00,66.13,66.32,66.1,66.3,38500.0,47.0044,47.1395,46.9831,47.1252,38500.0
2008-07-01 13:00:00,66.27,66.37,66.11,66.24,47800.0,47.1039,47.175,46.9902,47.0826,47800.0
2008-07-01 13:30:00,66.2,66.38,65.96,66.23,52100.0,47.0542,47.1821,46.8836,47.0755,52100.0
2008-07-01 14:00:00,66.22,66.6,66.18,66.28,98400.0,47.0684,47.3385,47.04,47.111,98400.0
2008-07-01 14:30:00,66.23,66.6,66.18,66.3,100200.0,47.0755,47.3385,47.04,47.1252,100200.0
2008-07-01 15:00:00,66.3,66.54,65.41,66.1,95100.0,47.1252,47.2958,46.4926,46.9831,95100.0
2008-07-01 15:30:00,66.09,66.7,66.09,66.66,154200.0,46.976,47.4096,46.976,47.3811,154200.0
2008-07-02 09:30:00,66.95,67.89,66.9,67.82,72100.0,47.5873,48.2554,47.5517,48.2056,72100.0
2008-07-02 10:00:00,67.83,68.24,67.83,68.07,64200.0,48.2128,48.5042,48.2128,48.3833,64200.0
2008-07-02 10:30:00,68.08,68.44,68.0,68.19,78000.0,48.3904,48.6463,48.3336,48.4686,78000.0
2008-07-02 11:00:00,68.18,68.48,68.04,68.26,71100.0,48.4615,48.6748,48.362,48.5184,71100.0
2008-07-02 11:30:00,68.29,68.87,68.25,68.65,171100.0,48.5397,48.952,48.5113,48.7956,171100.0
2008-07-02 12:00:00,68.65,68.67,68.46,68.62,47100.0,48.7956,48.8098,48.6605,48.7743,47100.0
2008-07-02 12:30:00,68.58,68.98,68.49,68.97,80500.0,48.7458,49.0302,48.6819,49.023,80500.0
2008-07-02 13:00:00,68.93,69.01,68.7,68.88,65300.0,48.9946,49.0515,48.8311,48.9591,65300.0
2008-07-02 13:30:00,68.87,68.94,68.61,68.66,64900.0,48.952,49.0017,48.7672,48.8027,64900.0
2008-07-02 14:00:00,68.6,68.76,68.44,68.45,207400.0,48.7601,48.8738,48.6463,48.6534,207400.0
2008-07-02 14:30:00,68.47,68.57,68.37,68.51,100700.0,48.6677,48.7387,48.5966,48.6961,100700.0
2008-07-02 15:00:00,68.51,68.65,68.31,68.51,109400.0,48.6961,48.7956,48.5539,48.6961,109400.0
2008-07-02 15:30:00,68.54,68.54,68.07,68.21,164400.0,48.7174,48.7174,48.3833,48.4829,164400.0
2008-07-03 09:00:00,67.5,67.5,67.5,67.5,100.0,47.9782,47.9782,47.9782,47.9782,100.0
2008-07-03 09:30:00,68.5,69.28,68.25,68.45,111100.0,48.689,49.2434,48.5113,48.6534,111100.0
2008-07-03 10:00:00,68.38,68.55,67.96,68.5,127600.0,48.6037,48.7245,48.3052,48.689,127600.0
2008-07-03 10:30:00,68.55,68.86,68.37,68.56,72500.0,48.7245,48.9449,48.5966,48.7316,72500.0
2008-07-03 11:00:00,68.55,68.77,68.44,68.63,80000.0,48.7245,48.8809,48.6463,48.7814,80000.0
2008-07-03 11:30:00,68.62,68.67,68.16,68.3,54800.0,48.7743,48.8098,48.4473,48.5468,54800.0
2008-07-03 12:00:00,68.29,68.36,68.0,68.25,102300.0,48.5397,48.5895,48.3336,48.5113,102300.0
2008-07-03 12:30:00,68.27,68.38,67.97,67.99,106200.0,48.5255,48.6037,48.3123,48.3265,106200.0
2008-07-07 09:30:00,68.18,69.49,68.08,69.35,201700.0,48.4615,49.3927,48.3904,49.2931,201700.0
2008-07-07 10:00:00,69.37,69.4,68.77,68.81,49000.0,49.3074,49.3287,48.8809,48.9093,49000.0
2008-07-07 10:30:00,68.87,69.16,68.7,68.7,40300.0,48.952,49.1581,48.8311,48.8311,40300.0
2008-07-07 11:00:00,68.74,69.22,68.72,69.18,65900.0,48.8596,49.2007,48.8454,49.1723,65900.0
2008-07-07 11:30:00,69.19,69.19,68.71,68.76,52900.0,49.1794,49.1794,48.8382,48.8738,52900.0
2008-07-07 12:00:00,68.77,68.78,68.22,68.23,49400.0,48.8809,48.888,48.49,48.4971,49400.0
2008-07-07 12:30:00,68.24,68.58,67.84,68.03,212200.0,48.5042,48.7458,48.2199,48.3549,212200.0
2008-07-07 13:00:00,68.03,68.28,67.93,68.17,85000.0,48.3549,48.5326,48.2838,48.4544,85000.0
2008-07-07 13:30:00,68.17,68.29,68.09,68.17,60800.0,48.4544,48.5397,48.3976,48.4544,60800.0
2008-07-07 14:00:00,68.17,68.53,68.1,68.46,122900.0,48.4544,48.7103,48.4047,48.6605,122900.0
2008-07-07 14:30:00,68.45,68.62,68.32,68.57,67600.0,48.6534,48.7743,48.561,48.7387,67600.0
2008-07-07 15:00:00,68.59,69.11,68.59,69.11,117800.0,48.7529,49.1226,48.7529,49.1226,117800.0
2008-07-07 15:30:00,69.11,69.38,68.6,68.65,111000.0,49.1226,49.3145,48.7601,48.7956,111000.0
2008-07-08 09:30:00,68.53,69.1,68.21,68.66,198900.0,48.7103,49.1155,48.4829,48.8027,198900.0
2008-07-08 10:00:00,68.61,68.75,68.32,68.69,117400.0,48.7672,48.8667,48.561,48.824,117400.0
2008-07-08 10:30:00,68.69,68.96,68.49,68.52,128700.0,48.824,49.0159,48.6819,48.7032,128700.0
2008-07-08 11:00:00,68.53,68.75,68.33,68.53,142400.0,48.7103,48.8667,48.5681,48.7103,142400.0
2008-07-08 11:30:00,68.52,68.74,68.37,68.62,42300.0,48.7032,48.8596,48.5966,48.7743,42300.0
2008-07-08 12:00:00,68.65,68.75,68.51,68.7,71800.0,48.7956,48.8667,48.6961,48.8311,71800.0
2008-07-08 12:30:00,68.75,68.75,68.42,68.67,57700.0,48.8667,48.8667,48.6321,48.8098,57700.0
2008-07-08 13:00:00,68.68,68.75,68.5,68.59,123500.0,48.8169,48.8667,48.689,48.7529,123500.0
2008-07-08 13:30:00,68.58,68.68,68.36,68.68,80300.0,48.7458,48.8169,48.5895,48.8169,80300.0
2008-07-08 14:00:00,68.68,69.06,68.61,68.96,134500.0,48.8169,49.087,48.7672,49.0159,134500.0
2008-07-08 14:30:00,68.99,69.51,68.91,69.48,116700.0,49.0373,49.4069,48.9804,49.3856,116700.0
2008-07-08 15:00:00,69.47,69.86,68.7,69.76,321000.0,49.3784,49.6557,48.8311,49.5846,321000.0
2008-07-08 15:30:00,69.74,70.7,69.54,70.14,154400.0,49.5704,50.2527,49.4282,49.8547,154400.0
2008-07-09 09:30:00,70.4,70.4,69.51,70.09,119500.0,50.0395,50.0395,49.4069,49.8191,119500.0
2008-07-09 10:00:00,70.06,70.4,70.0,70.4,63700.0,49.7978,50.0395,49.7552,50.0395,63700.0
2008-07-09 10:30:00,70.36,70.63,70.07,70.58,100300.0,50.011,50.203,49.8049,50.1674,100300.0
2008-07-09 11:00:00,70.6,71.31,70.5,71.26,103400.0,50.1816,50.6863,50.1106,50.6508,103400.0
2008-07-09 11:30:00,71.26,71.26,70.9,71.03,87500.0,50.6508,50.6508,50.3949,50.4873,87500.0
2008-07-09 12:00:00,71.04,71.27,70.96,70.96,85800.0,50.4944,50.6579,50.4375,50.4375,85800.0
2008-07-09 12:30:00,70.98,71.11,70.73,70.79,82200.0,50.4517,50.5441,50.274,50.3167,82200.0
2008-07-09 13:00:00,70.81,70.88,70.55,70.77,93300.0,50.3309,50.3807,50.1461,50.3025,93300.0
2008-07-09 13:30:00,70.77,70.83,70.43,70.46,93600.0,50.3025,50.3451,50.0608,50.0821,93600.0
2008-07-09 14:00:00,70.48,70.49,70.01,70.12,128100.0,50.0963,50.1034,49.7623,49.8405,128100.0
2008-07-09 14:30:00,70.11,70.17,69.69,69.8,100100.0,49.8333,49.876,49.5348,49.613,100100.0
2008-07-09 15:00:00,69.76,69.84,69.53,69.67,96900.0,49.5846,49.6414,49.4211,49.5206,96900.0
2008-07-09 15:30:00,69.69,69.85,68.99,69.24,187100.0,49.5348,49.6485,49.0373,49.215,187100.0
2008-07-10 09:30:00,69.09,69.87,68.82,69.47,82700.0,49.1083,49.6628,48.9164,49.3784,82700.0
2008-07-10 10:00:00,69.49,69.51,68.65,69.07,90800.0,49.3927,49.4069,48.7956,49.0941,90800.0
2008-07-10 10:30:00,69.07,69.26,68.71,68.78,84400.0,49.0941,49.2292,48.8382,48.888,84400.0
2008-07-10 11:00:00,68.74,69.2,68.61,68.92,83600.0,48.8596,49.1865,48.7672,48.9875,83600.0
2008-07-10 11:30:00,68.94,69.09,68.7,68.98,102600.0,49.0017,49.1083,48.8311,49.0302,102600.0
2008-07-10 12:00:00,69.0,69.09,68.79,68.94,69500.0,49.0444,49.1083,48.8951,49.0017,69500.0
2008-07-10 12:30:00,68.96,69.0,68.64,68.75,58000.0,49.0159,49.0444,48.7885,48.8667,58000.0
2008-07-10 13:00:00,68.76,69.09,68.76,68.99,73400.0,48.8738,49.1083,48.8738,49.0373,73400.0
2008-07-10 13:30:00,69.02,69.26,68.97,69.1,81500.0,49.0586,49.2292,49.023,49.1155,81500.0
2008-07-10 14:00:00,69.12,69.18,68.56,68.78,90200.0,49.1297,49.1723,48.7316,48.888,90200.0
2008-07-10 14:30:00,68.79,68.93,68.27,68.44,121000.0,48.8951,48.9946,48.5255,48.6463,121000.0
2008-07-10 15:00:00,68.46,69.12,68.46,68.93,162700.0,48.6605,49.1297,48.6605,48.9946,162700.0
2008-07-10 15:30:00,68.9,69.07,68.58,69.06,137000.0,48.9733,49.0941,48.7458,49.087,137000.0
2008-07-11 09:30:00,68.5,69.58,68.21,68.4,88600.0,48.689,49.4566,48.4829,48.6179,88600.0
2008-07-11 10:00:00,68.38,69.02,67.87,68.2,83100.0,48.6037,49.0586,48.2412,48.4757,83100.0
2008-07-11 10:30:00,68.27,68.54,67.89,67.98,114100.0,48.5255,48.7174,48.2554,48.3194,114100.0
2008-07-11 11:00:00,67.96,68.17,67.55,67.67,92600.0,48.3052,48.4544,48.0137,48.099,92600.0
2008-07-11 11:30:00,67.65,67.77,67.18,67.7,108300.0,48.0848,48.1701,47.7507,48.1203,108300.0
2008-07-11 12:00:00,67.7,68.21,67.49,68.16,71500.0,48.1203,48.4829,47.9711,48.4473,71500.0
2008-07-11 12:30:00,68.14,68.19,67.85,68.1,76900.0,48.4331,48.4686,48.227,48.4047,76900.0
2008-07-11 13:00:00,68.12,68.28,67.61,68.08,78800.0,48.4189,48.5326,48.0564,48.3904,78800.0
2008-07-11 13:30:00,68.09,68.55,68.04,68.43,60600.0,48.3976,48.7245,48.362,48.6392,60600.0
2008-07-11 14:00:00,68.44,68.91,68.36,68.38,123800.0,48.6463,48.9804,48.5895,48.6037,123800.0
2008-07-11 14:30:00,68.41,69.54,68.16,69.44,141400.0,48.625,49.4282,48.4473,49.3571,141400.0
2008-07-11 15:00:00,69.48,69.85,69.01,69.08,143800.0,49.3856,49.6485,49.0515,49.1012,143800.0
2008-07-11 15:30:00,69.08,69.18,68.34,68.79,173300.0,49.1012,49.1723,48.5753,48.8951,173300.0
2008-07-14 09:30:00,69.21,70.99,69.21,69.67,167900.0,49.1936,50.4588,49.1936,49.5206,167900.0
2008-07-14 10:00:00,69.64,69.74,68.51,68.78,181200.0,49.4993,49.5704,48.6961,48.888,181200.0
2008-07-14 10:30:00,68.78,69.18,68.49,69.11,124100.0,48.888,49.1723,48.6819,49.1226,124100.0
2008-07-14 11:00:00,69.11,69.18,68.55,68.69,60200.0,49.1226,49.1723,48.7245,48.824,60200.0
2008-07-14 11:30:00,68.67,68.76,68.02,68.36,77100.0,48.8098,48.8738,48.3478,48.5895,77100.0
2008-07-14 12:00:00,68.34,68.48,67.71,67.76,95600.0,48.5753,48.6748,48.1275,48.163,95600.0
2008-07-14 12:30:00,67.79,68.02,67.63,67.91,115300.0,48.1843,48.3478,48.0706,48.2696,115300.0
2008-07-14 13:00:00,67.87,68.09,67.7,68.05,99200.0,48.2412,48.3976,48.1203,48.3691,99200.0
2008-07-14 13:30:00,68.03,68.11,67.84,68.03,54800.0,48.3549,48.4118,48.2199,48.3549,54800.0
2008-07-14 14:00:00,68.02,68.38,67.98,68.13,79700.0,48.3478,48.6037,48.3194,48.426,79700.0
2008-07-14 14:30:00,68.13,68.31,67.91,68.01,57900.0,48.426,48.5539,48.2696,48.3407,57900.0
2008-07-14 15:00:00,67.98,68.46,67.7,68.23,90000.0,48.3194,48.6605,48.1203,48.4971,90000.0
2008-07-14 15:30:00,68.26,68.51,67.66,67.77,144100.0,48.5184,48.6961,48.0919,48.1701,144100.0
2008-07-15 09:30:00,67.6,67.63,65.38,65.43,207400.0,48.0493,48.0706,46.4713,46.5069,207400.0
2008-07-15 10:00:00,65.48,65.99,64.99,65.66,140300.0,46.5424,46.9049,46.1941,46.6703,140300.0
2008-07-15 10:30:00,65.64,66.11,65.4,65.83,83400.0,46.6561,46.9902,46.4855,46.7912,83400.0
2008-07-15 11:00:00,65.87,66.53,65.85,66.22,128000.0,46.8196,47.2887,46.8054,47.0684,128000.0
2008-07-15 11:30:00,66.19,66.88,65.9,66.64,131800.0,47.0471,47.5375,46.8409,47.3669,131800.0
2008-07-15 12:00:00,66.63,66.78,66.02,66.5,121000.0,47.3598,47.4664,46.9262,47.2674,121000.0
2008-07-15 12:30:00,66.51,66.59,66.1,66.59,112400.0,47.2745,47.3314,46.9831,47.3314,112400.0
2008-07-15 13:00:00,66.62,66.83,65.73,65.89,117800.0,47.3527,47.502,46.7201,46.8338,117800.0
2008-07-15 13:30:00,65.9,66.26,65.75,66.09,77800.0,46.8409,47.0968,46.7343,46.976,77800.0
2008-07-15 14:00:00,66.11,66.2,65.67,65.98,90400.0,46.9902,47.0542,46.6774,46.8978,90400.0
2008-07-15 14:30:00,65.98,66.36,65.84,66.36,93100.0,46.8978,47.1679,46.7983,47.1679,93100.0
2008-07-15 15:00:00,66.3,66.59,65.83,65.83,191500.0,47.1252,47.3314,46.7912,46.7912,191500.0
2008-07-15 15:30:00,65.82,65.87,65.04,65.12,394600.0,46.7841,46.8196,46.2297,46.2865,394600.0
2008-07-16 09:30:00,65.37,65.49,64.53,65.29,152600.0,46.4642,46.5495,45.8672,46.4073,152600.0
2008-07-16 10:00:00,65.29,65.36,64.95,65.08,137200.0,46.4073,46.4571,46.1657,46.2581,137200.0
2008-07-16 10:30:00,65.12,65.67,65.01,65.33,225000.0,46.2865,46.6774,46.2083,46.4358,225000.0
2008-07-16 11:00:00,65.35,65.5,65.19,65.2,140200.0,46.45,46.5566,46.3363,46.3434,140200.0
2008-07-16 11:30:00,65.23,65.36,65.06,65.26,64500.0,46.3647,46.4571,46.2439,46.386,64500.0
2008-07-16 12:00:00,65.26,65.5,65.17,65.41,88300.0,46.386,46.5566,46.3221,46.4926,88300.0
2008-07-16 12:30:00,65.41,65.53,65.11,65.26,95600.0,46.4926,46.5779,46.2794,46.386,95600.0
2008-07-16 13:00:00,65.24,65.5,65.1,65.33,105400.0,46.3718,46.5566,46.2723,46.4358,105400.0
2008-07-16 13:30:00,65.32,65.44,65.09,65.41,86700.0,46.4287,46.514,46.2652,46.4926,86700.0
2008-07-16 14:00:00,65.44,65.45,65.04,65.37,207300.0,46.514,46.5211,46.2297,46.4642,207300.0
2008-07-16 14:30:00,65.34,65.56,65.17,65.46,198900.0,46.4429,46.5993,46.3221,46.5282,198900.0
2008-07-16 15:00:00,65.46,65.62,65.36,65.49,128100.0,46.5282,46.6419,46.4571,46.5495,128100.0
2008-07-16 15:30:00,65.52,66.09,65.51,65.87,520500.0,46.5708,46.976,46.5637,46.8196,520500.0
2008-07-17 09:30:00,68.37,68.37,65.32,65.38,195900.0,48.5966,48.5966,46.4287,46.4713,195900.0
2008-07-17 10:00:00,65.36,65.54,64.73,65.29,221600.0,46.4571,46.585,46.0093,46.4073,221600.0
2008-07-17 10:30:00,65.29,65.83,64.99,65.0,137700.0,46.4073,46.7912,46.1941,46.2012,137700.0
2008-07-17 11:00:00,65.01,65.04,64.56,64.91,180500.0,46.2083,46.2297,45.8885,46.1372,180500.0
2008-07-17 11:30:00,64.93,65.11,64.72,65.05,137700.0,46.1515,46.2794,46.0022,46.2368,137700.0
2008-07-17 12:00:00,65.05,65.13,64.95,64.97,125600.0,46.2368,46.2936,46.1657,46.1799,125600.0
2008-07-17 12:30:00,64.96,65.03,64.92,64.97,167800.0,46.1728,46.2225,46.1444,46.1799,167800.0
2008-07-17 13:00:00,64.95,65.01,64.85,65.0,215700.0,46.1657,46.2083,46.0946,46.2012,215700.0
2008-07-17 13:30:00,65.0,65.08,64.78,64.89,181200.0,46.2012,46.2581,46.0448,46.123,181200.0
2008-07-17 14:00:00,64.9,65.36,64.86,65.0,243200.0,46.1301,46.4571,46.1017,46.2012,243200.0
2008-07-17 14:30:00,65.0,65.0,64.52,64.84,95800.0,46.2012,46.2012,45.86,46.0875,95800.0
2008-07-17 15:00:00,64.85,65.14,64.85,65.1,145500.0,46.0946,46.3007,46.0946,46.2723,145500.0
2008-07-17 15:30:00,65.1,65.25,64.6,64.81,437600.0,46.2723,46.3789,45.9169,46.0662,437600.0
2008-07-18 09:30:00,64.64,65.72,64.4,65.25,295700.0,45.9453,46.713,45.7747,46.3789,295700.0
2008-07-18 10:00:00,65.3,65.33,64.81,64.98,142500.0,46.4145,46.4358,46.0662,46.187,142500.0
2008-07-18 10:30:00,64.99,65.17,64.64,64.7,168500.0,46.1941,46.3221,45.9453,45.988,168500.0
2008-07-18 11:00:00,64.7,64.72,64.54,64.65,159200.0,45.988,46.0022,45.8743,45.9524,159200.0
2008-07-18 11:30:00,64.65,65.02,64.61,64.99,134400.0,45.9524,46.2154,45.924,46.1941,134400.0
2008-07-18 12:00:00,64.99,65.01,64.57,64.86,131200.0,46.1941,46.2083,45.8956,46.1017,131200.0
2008-07-18 12:30:00,64.84,65.11,64.8,64.86,96700.0,46.0875,46.2794,46.0591,46.1017,96700.0
2008-07-18 13:00:00,64.87,65.06,64.78,65.0,115600.0,46.1088,46.2439,46.0448,46.2012,115600.0
2008-07-18 13:30:00,64.99,65.09,64.89,64.91,103800.0,46.1941,46.2652,46.123,46.1372,103800.0
2008-07-18 14:00:00,64.89,65.37,64.88,65.3,74500.0,46.123,46.4642,46.1159,46.4145,74500.0
2008-07-18 14:30:00,65.32,65.4,65.16,65.33,116400.0,46.4287,46.4855,46.3149,46.4358,116400.0
2008-07-18 15:00:00,65.33,65.5,65.13,65.14,97200.0,46.4358,46.5566,46.2936,46.3007,97200.0
2008-07-18 15:30:00,65.14,65.82,65.12,65.56,120100.0,46.3007,46.7841,46.2865,46.5993,120100.0
2008-07-21 09:30:00,65.8,65.99,64.45,64.59,98500.0,46.7699,46.9049,45.8103,45.9098,98500.0
2008-07-21 10:00:00,64.62,64.73,64.0,64.03,150900.0,45.9311,46.0093,45.4904,45.5118,150900.0
2008-07-21 10:30:00,64.03,64.09,63.34,63.78,220100.0,45.5118,45.5544,45.0213,45.3341,220100.0
2008-07-21 11:00:00,63.77,64.01,63.59,63.79,62600.0,45.327,45.4975,45.199,45.3412,62600.0
2008-07-21 11:30:00,63.81,63.85,63.58,63.74,77700.0,45.3554,45.3838,45.1919,45.3056,77700.0
2008-07-21 12:00:00,63.74,63.99,63.73,63.81,105700.0,45.3056,45.4833,45.2985,45.3554,105700.0
2008-07-21 12:30:00,63.83,64.26,63.83,64.17,49100.0,45.3696,45.6752,45.3696,45.6113,49100.0
2008-07-21 13:00:00,64.19,64.47,64.19,64.42,42200.0,45.6255,45.8245,45.6255,45.789,42200.0
2008-07-21 13:30:00,64.39,64.42,64.12,64.21,44900.0,45.7676,45.789,45.5757,45.6397,44900.0
2008-07-21 14:00:00,64.23,64.28,63.95,63.99,66300.0,45.6539,45.6895,45.4549,45.4833,66300.0
2008-07-21 14:30:00,64.0,64.02,63.66,63.76,57500.0,45.4904,45.5046,45.2488,45.3198,57500.0
2008-07-21 15:00:00,63.74,63.86,63.61,63.77,109900.0,45.3056,45.3909,45.2132,45.327,109900.0
2008-07-21 15:30:00,63.78,63.85,63.65,63.75,208700.0,45.3341,45.3838,45.2417,45.3127,208700.0
2008-07-22 09:30:00,63.4,63.97,62.94,63.71,136000.0,45.064,45.4691,44.737,45.2843,136000.0
2008-07-22 10:00:00,63.69,63.85,63.31,63.84,127200.0,45.2701,45.3838,45.0,45.3767,127200.0
2008-07-22 10:30:00,63.79,63.85,63.29,63.39,127600.0,45.3412,45.3838,44.9858,45.0569,127600.0
2008-07-22 11:00:00,63.39,64.03,63.39,63.81,79500.0,45.0569,45.5118,45.0569,45.3554,79500.0
2008-07-22 11:30:00,63.8,63.87,63.31,63.45,57500.0,45.3483,45.398,45.0,45.0995,57500.0
2008-07-22 12:00:00,63.42,63.71,63.37,63.48,53800.0,45.0782,45.2843,45.0426,45.1208,53800.0
2008-07-22 12:30:00,63.47,63.95,63.45,63.94,71800.0,45.1137,45.4549,45.0995,45.4478,71800.0
2008-07-22 13:00:00,63.94,64.08,63.82,63.88,66000.0,45.4478,45.5473,45.3625,45.4051,66000.0
2008-07-22 13:30:00,63.93,64.06,63.84,63.9,59800.0,45.4407,45.5331,45.3767,45.4194,59800.0
2008-07-22 14:00:00,63.91,63.97,63.6,63.79,87800.0,45.4265,45.4691,45.2061,45.3412,87800.0
2008-07-22 14:30:00,63.79,64.23,63.72,64.18,52900.0,45.3412,45.6539,45.2914,45.6184,52900.0
2008-07-22 15:00:00,64.17,64.46,64.17,64.4,84800.0,45.6113,45.8174,45.6113,45.7747,84800.0
2008-07-22 15:30:00,64.4,65.34,64.3,65.32,290000.0,45.7747,46.4429,45.7037,46.4287,290000.0
2008-07-23 09:30:00,65.08,65.18,64.07,64.33,87700.0,46.2581,46.3292,45.5402,45.725,87700.0
2008-07-23 10:00:00,64.36,64.79,64.19,64.46,68200.0,45.7463,46.052,45.6255,45.8174,68200.0
2008-07-23 10:30:00,64.5,64.54,63.6,63.67,139200.0,45.8458,45.8743,45.2061,45.2559,139200.0
2008-07-23 11:00:00,63.62,64.33,63.48,64.21,114100.0,45.2203,45.725,45.1208,45.6397,114100.0
2008-07-23 11:30:00,64.2,64.44,64.15,64.24,70700.0,45.6326,45.8032,45.5971,45.661,70700.0
2008-07-23 12:00:00,64.29,64.77,64.17,64.69,74600.0,45.6966,46.0377,45.6113,45.9809,74600.0
2008-07-23 12:30:00,64.72,65.48,64.68,65.48,164400.0,46.0022,46.5424,45.9738,46.5424,164400.0
2008-07-23 13:00:00,65.44,65.62,64.92,65.16,131500.0,46.514,46.6419,46.1444,46.3149,131500.0
2008-07-23 13:30:00,65.15,65.36,64.82,65.01,82900.0,46.3078,46.4571,46.0733,46.2083,82900.0
2008-07-23 14:00:00,65.07,65.57,65.06,65.49,99500.0,46.251,46.6064,46.2439,46.5495,99500.0
2008-07-23 14:30:00,65.48,65.6,65.03,65.08,73200.0,46.5424,46.6277,46.2225,46.2581,73200.0
2008-07-23 15:00:00,65.08,65.48,64.99,65.29,66300.0,46.2581,46.5424,46.1941,46.4073,66300.0
2008-07-23 15:30:00,65.34,65.37,65.02,65.11,100000.0,46.4429,46.4642,46.2154,46.2794,100000.0
2008-07-24 09:30:00,65.12,65.43,63.93,64.13,116800.0,46.2865,46.5069,45.4407,45.5828,116800.0
2008-07-24 10:00:00,64.15,64.41,63.64,64.4,117800.0,45.5971,45.7819,45.2345,45.7747,117800.0
2008-07-24 10:30:00,64.41,64.84,64.38,64.56,86900.0,45.7819,46.0875,45.7605,45.8885,86900.0
2008-07-24 11:00:00,64.53,64.99,64.44,64.49,73900.0,45.8672,46.1941,45.8032,45.8387,73900.0
2008-07-24 11:30:00,64.47,64.48,64.26,64.38,72100.0,45.8245,45.8316,45.6752,45.7605,72100.0
2008-07-24 12:00:00,64.4,64.45,64.3,64.36,75300.0,45.7747,45.8103,45.7037,45.7463,75300.0
2008-07-24 12:30:00,64.35,64.39,63.96,64.21,90300.0,45.7392,45.7676,45.462,45.6397,90300.0
2008-07-24 13:00:00,64.21,64.21,63.69,63.98,141900.0,45.6397,45.6397,45.2701,45.4762,141900.0
2008-07-24 13:30:00,63.97,64.07,63.77,63.89,69900.0,45.4691,45.5402,45.327,45.4122,69900.0
2008-07-24 14:00:00,63.91,64.02,63.61,63.72,112000.0,45.4265,45.5046,45.2132,45.2914,112000.0
2008-07-24 14:30:00,63.72,63.77,63.51,63.6,99400.0,45.2914,45.327,45.1421,45.2061,99400.0
2008-07-24 15:00:00,63.6,63.84,63.43,63.54,111400.0,45.2061,45.3767,45.0853,45.1635,111400.0
2008-07-24 15:30:00,63.54,64.31,63.36,63.55,408200.0,45.1635,45.7108,45.0355,45.1706,408200.0
2008-07-25 09:30:00,63.75,64.13,62.91,63.17,109600.0,45.3127,45.5828,44.7157,44.9005,109600.0
2008-07-25 10:00:00,63.18,63.72,63.06,63.06,86400.0,44.9076,45.2914,44.8223,44.8223,86400.0
2008-07-25 10:30:00,63.06,63.46,62.93,63.37,123700.0,44.8223,45.1066,44.7299,45.0426,123700.0
2008-07-25 11:00:00,63.38,63.5,63.12,63.41,115000.0,45.0497,45.135,44.8649,45.0711,115000.0
2008-07-25 11:30:00,63.44,63.57,63.22,63.32,79400.0,45.0924,45.1848,44.936,45.0071,79400.0
2008-07-25 12:00:00,63.32,63.46,63.29,63.4,61400.0,45.0071,45.1066,44.9858,45.064,61400.0
2008-07-25 12:30:00,63.4,63.44,63.11,63.35,64800.0,45.064,45.0924,44.8578,45.0284,64800.0
2008-07-25 13:00:00,63.36,63.49,63.18,63.3,64900.0,45.0355,45.1279,44.9076,44.9929,64900.0
2008-07-25 13:30:00,63.28,63.47,63.07,63.09,58400.0,44.9787,45.1137,44.8294,44.8436,58400.0
2008-07-25 14:00:00,63.07,63.34,63.05,63.24,76800.0,44.8294,45.0213,44.8152,44.9502,76800.0
2008-07-25 14:30:00,63.22,63.26,63.0,63.1,92800.0,44.936,44.9644,44.7796,44.8507,92800.0
2008-07-25 15:00:00,63.1,63.15,62.64,62.64,116400.0,44.8507,44.8863,44.5238,44.5238,116400.0
2008-07-25 15:30:00,62.63,63.09,62.5,63.05,155100.0,44.5167,44.8436,44.4243,44.8152,155100.0
2008-07-28 09:30:00,62.69,64.58,62.69,64.06,163800.0,44.5593,45.9027,44.5593,45.5331,163800.0
2008-07-28 10:00:00,64.07,64.27,63.98,64.24,49400.0,45.5402,45.6823,45.4762,45.661,49400.0
2008-07-28 10:30:00,64.26,64.44,64.12,64.14,56800.0,45.6752,45.8032,45.5757,45.5899,56800.0
2008-07-28 11:00:00,64.15,64.2,64.03,64.17,44700.0,45.5971,45.6326,45.5118,45.6113,44700.0
2008-07-28 11:30:00,64.15,64.35,64.1,64.21,46600.0,45.5971,45.7392,45.5615,45.6397,46600.0
2008-07-28 12:00:00,64.21,64.44,64.19,64.26,40600.0,45.6397,45.8032,45.6255,45.6752,40600.0
2008-07-28 12:30:00,64.25,64.29,63.9,64.08,54800.0,45.6681,45.6966,45.4194,45.5473,54800.0
2008-07-28 13:00:00,64.05,64.26,63.95,64.0,50900.0,45.526,45.6752,45.4549,45.4904,50900.0
2008-07-28 13:30:00,64.0,64.06,63.8,63.99,90900.0,45.4904,45.5331,45.3483,45.4833,90900.0
2008-07-28 14:00:00,64.0,64.05,63.79,63.88,52400.0,45.4904,45.526,45.3412,45.4051,52400.0
2008-07-28 14:30:00,63.88,64.11,63.5,63.5,55300.0,45.4051,45.5686,45.135,45.135,55300.0
2008-07-28 15:00:00,63.52,63.82,63.51,63.81,90500.0,45.1493,45.3625,45.1421,45.3554,90500.0
2008-07-28 15:30:00,63.82,63.82,63.33,63.46,159400.0,45.3625,45.3625,45.0142,45.1066,159400.0
2008-07-29 09:30:00,63.66,64.04,63.12,63.55,69000.0,45.2488,45.5189,44.8649,45.1706,69000.0
2008-07-29 10:00:00,63.53,64.15,63.51,63.77,49100.0,45.1564,45.5971,45.1421,45.327,49100.0
2008-07-29 10:30:00,63.78,64.01,63.62,63.71,48600.0,45.3341,45.4975,45.2203,45.2843,48600.0
2008-07-29 11:00:00,63.8,63.96,63.6,63.73,106200.0,45.3483,45.462,45.2061,45.2985,106200.0
2008-07-29 11:30:00,63.68,64.44,63.68,64.39,60300.0,45.263,45.8032,45.263,45.7676,60300.0
2008-07-29 12:00:00,64.39,64.59,64.31,64.36,89100.0,45.7676,45.9098,45.7108,45.7463,89100.0
2008-07-29 12:30:00,64.36,64.41,64.16,64.3,64600.0,45.7463,45.7819,45.6042,45.7037,64600.0
2008-07-29 13:00:00,64.32,64.32,63.99,64.1,53900.0,45.7179,45.7179,45.4833,45.5615,53900.0
2008-07-29 13:30:00,64.08,64.23,63.93,64.12,76900.0,45.5473,45.6539,45.4407,45.5757,76900.0
2008-07-29 14:00:00,64.14,64.42,63.97,64.38,46700.0,45.5899,45.789,45.4691,45.7605,46700.0
2008-07-29 14:30:00,64.38,64.46,64.08,64.37,52900.0,45.7605,45.8174,45.5473,45.7534,52900.0
2008-07-29 15:00:00,64.36,64.78,64.06,64.66,76900.0,45.7463,46.0448,45.5331,45.9596,76900.0
2008-07-29 15:30:00,64.66,65.21,64.55,65.17,257400.0,45.9596,46.3505,45.8814,46.3221,257400.0
2008-07-30 09:30:00,65.74,66.67,65.37,66.37,139700.0,46.7272,47.3882,46.4642,47.175,139700.0
2008-07-30 10:00:00,66.39,66.39,65.88,66.08,138800.0,47.1892,47.1892,46.8267,46.9689,138800.0
2008-07-30 10:30:00,66.08,66.26,65.89,66.02,155500.0,46.9689,47.0968,46.8338,46.9262,155500.0
2008-07-30 11:00:00,66.02,66.24,65.48,65.66,133400.0,46.9262,47.0826,46.5424,46.6703,133400.0
2008-07-30 11:30:00,65.67,65.72,65.12,65.13,95200.0,46.6774,46.713,46.2865,46.2936,95200.0
2008-07-30 12:00:00,65.15,65.27,64.92,64.93,122100.0,46.3078,46.3931,46.1444,46.1515,122100.0
2008-07-30 12:30:00,64.92,64.92,64.51,64.52,128300.0,46.1444,46.1444,45.8529,45.86,128300.0
2008-07-30 13:00:00,64.5,64.8,64.36,64.62,68300.0,45.8458,46.0591,45.7463,45.9311,68300.0
2008-07-30 13:30:00,64.63,64.86,64.57,64.68,64700.0,45.9382,46.1017,45.8956,45.9738,64700.0
2008-07-30 14:00:00,64.68,64.71,64.54,64.65,129800.0,45.9738,45.9951,45.8743,45.9524,129800.0
2008-07-30 14:30:00,64.65,64.73,64.54,64.57,92700.0,45.9524,46.0093,45.8743,45.8956,92700.0
2008-07-30 15:00:00,64.58,64.8,64.42,64.77,76900.0,45.9027,46.0591,45.789,46.0377,76900.0
2008-07-30 15:30:00,64.78,65.15,64.32,64.45,290800.0,46.0448,46.3078,45.7179,45.8103,290800.0
2008-07-31 09:30:00,60.02,61.4,60.0,61.22,894100.0,42.6615,43.6424,42.6473,43.5144,894100.0
2008-07-31 10:00:00,61.21,61.23,59.77,60.24,639400.0,43.5073,43.5215,42.4838,42.8179,639400.0
2008-07-31 10:30:00,60.24,60.82,60.19,60.41,377200.0,42.8179,43.2301,42.7823,42.9387,377200.0
2008-07-31 11:00:00,60.39,60.91,60.38,60.9,236400.0,42.9245,43.2941,42.9174,43.287,236400.0
2008-07-31 11:30:00,60.91,61.08,60.69,60.81,124100.0,43.2941,43.4149,43.1377,43.223,124100.0
2008-07-31 12:00:00,60.81,60.96,60.51,60.66,137100.0,43.223,43.3296,43.0098,43.1164,137100.0
2008-07-31 12:30:00,60.66,60.94,60.66,60.8,109500.0,43.1164,43.3154,43.1164,43.2159,109500.0
2008-07-31 13:00:00,60.8,60.87,60.5,60.56,170600.0,43.2159,43.2657,43.0027,43.0453,170600.0
2008-07-31 13:30:00,60.55,60.62,60.0,60.03,99600.0,43.0382,43.088,42.6473,42.6686,99600.0
2008-07-31 14:00:00,60.03,60.34,60.0,60.3,131700.0,42.6686,42.8889,42.6473,42.8605,131700.0
2008-07-31 14:30:00,60.32,60.5,60.25,60.36,153300.0,42.8747,43.0027,42.825,42.9032,153300.0
2008-07-31 15:00:00,60.41,60.7,60.3,60.39,189300.0,42.9387,43.1448,42.8605,42.9245,189300.0
2008-07-31 15:30:00,60.37,60.54,59.94,60.09,418500.0,42.9103,43.0311,42.6046,42.7113,418500.0
2008-08-01 09:30:00,60.1,60.68,60.09,60.47,277700.0,42.7184,43.1306,42.7113,42.9814,277700.0
2008-08-01 10:00:00,60.47,60.9,60.26,60.7,327700.0,42.9814,43.287,42.8321,43.1448,327700.0
2008-08-01 10:30:00,60.69,61.0,60.5,61.0,186700.0,43.1377,43.3581,43.0027,43.3581,186700.0
2008-08-01 11:00:00,61.0,61.0,60.75,60.79,105500.0,43.3581,43.3581,43.1804,43.2088,105500.0
2008-08-01 11:30:00,60.76,60.82,60.6,60.69,109900.0,43.1875,43.2301,43.0738,43.1377,109900.0
2008-08-01 12:00:00,60.69,60.84,60.5,60.79,119200.0,43.1377,43.2443,43.0027,43.2088,119200.0
2008-08-01 12:30:00,60.77,60.8,60.69,60.69,95000.0,43.1946,43.2159,43.1377,43.1377,95000.0
2008-08-01 13:00:00,60.66,60.96,60.54,60.91,76800.0,43.1164,43.3296,43.0311,43.2941,76800.0
2008-08-01 13:30:00,60.92,60.96,60.53,60.62,84900.0,43.3012,43.3296,43.024,43.088,84900.0
2008-08-01 14:00:00,60.66,60.68,60.35,60.57,117400.0,43.1164,43.1306,42.8961,43.0524,117400.0
2008-08-01 14:30:00,60.56,60.66,60.41,60.65,88200.0,43.0453,43.1164,42.9387,43.1093,88200.0
2008-08-01 15:00:00,60.66,60.71,60.44,60.48,100800.0,43.1164,43.1519,42.96,42.9885,100800.0
2008-08-01 15:30:00,60.47,60.78,60.46,60.67,167000.0,42.9814,43.2017,42.9742,43.1235,167000.0
2008-08-04 09:30:00,60.58,60.72,59.75,60.13,186500.0,43.0595,43.159,42.4696,42.7397,186500.0
2008-08-04 10:00:00,60.13,60.3,60.07,60.14,236100.0,42.7397,42.8605,42.697,42.7468,236100.0
2008-08-04 10:30:00,60.1,60.13,59.81,59.81,91300.0,42.7184,42.7397,42.5122,42.5122,91300.0
2008-08-04 11:00:00,59.84,59.92,59.63,59.7,132000.0,42.5336,42.5904,42.3843,42.434,132000.0
2008-08-04 11:30:00,59.69,60.21,59.69,60.11,147700.0,42.4269,42.7965,42.4269,42.7255,147700.0
2008-08-04 12:00:00,60.14,60.5,60.03,60.39,80100.0,42.7468,43.0027,42.6686,42.9245,80100.0
2008-08-04 12:30:00,60.41,60.5,60.35,60.42,117800.0,42.9387,43.0027,42.8961,42.9458,117800.0
2008-08-04 13:00:00,60.42,60.55,60.38,60.39,91700.0,42.9458,43.0382,42.9174,42.9245,91700.0
2008-08-04 13:30:00,60.39,60.6,60.35,60.44,80200.0,42.9245,43.0738,42.8961,42.96,80200.0
2008-08-04 14:00:00,60.42,60.5,60.3,60.32,98000.0,42.9458,43.0027,42.8605,42.8747,98000.0
2008-08-04 14:30:00,60.32,60.41,59.99,60.02,177100.0,42.8747,42.9387,42.6402,42.6615,177100.0
2008-08-04 15:00:00,60.02,60.12,59.8,59.8,208800.0,42.6615,42.7326,42.5051,42.5051,208800.0
2008-08-04 15:30:00,59.8,59.87,59.53,59.8,267200.0,42.5051,42.5549,42.3132,42.5051,267200.0
2008-08-05 09:30:00,60.33,60.85,59.2,59.3,187400.0,42.8818,43.2515,42.0787,42.1497,187400.0
2008-08-05 10:00:00,59.23,59.8,59.22,59.59,118600.0,42.1,42.5051,42.0929,42.3559,118600.0
2008-08-05 10:30:00,59.59,59.79,59.59,59.7,110000.0,42.3559,42.498,42.3559,42.434,110000.0
2008-08-05 11:00:00,59.73,59.75,59.58,59.6,60000.0,42.4554,42.4696,42.3487,42.363,60000.0
2008-08-05 11:30:00,59.6,59.71,59.5,59.62,65400.0,42.363,42.4412,42.2919,42.3772,65400.0
2008-08-05 12:00:00,59.62,60.22,59.55,60.01,207900.0,42.3772,42.8037,42.3274,42.6544,207900.0
2008-08-05 12:30:00,60.01,60.07,59.85,59.98,121300.0,42.6544,42.697,42.5407,42.6331,121300.0
2008-08-05 13:00:00,59.98,60.05,59.81,59.9,127000.0,42.6331,42.6828,42.5122,42.5762,127000.0
2008-08-05 13:30:00,59.9,59.9,59.75,59.78,114700.0,42.5762,42.5762,42.4696,42.4909,114700.0
2008-08-05 14:00:00,59.79,59.83,59.55,59.66,190200.0,42.498,42.5264,42.3274,42.4056,190200.0
2008-08-05 14:30:00,59.66,59.78,59.57,59.59,130400.0,42.4056,42.4909,42.3416,42.3559,130400.0
2008-08-05 15:00:00,59.59,59.69,59.4,59.53,159100.0,42.3559,42.4269,42.2208,42.3132,159100.0
2008-08-05 15:30:00,59.54,59.78,59.32,59.71,263900.0,42.3203,42.4909,42.1639,42.4412,263900.0
2008-08-06 09:30:00,59.18,59.85,59.18,59.74,192200.0,42.0644,42.5407,42.0644,42.4625,192200.0
2008-08-06 10:00:00,59.72,59.87,59.5,59.69,155100.0,42.4483,42.5549,42.2919,42.4269,155100.0
2008-08-06 10:30:00,59.73,59.95,59.43,59.43,112300.0,42.4554,42.6117,42.2421,42.2421,112300.0
2008-08-06 11:00:00,59.43,59.72,59.35,59.69,117000.0,42.2421,42.4483,42.1853,42.4269,117000.0
2008-08-06 11:30:00,59.7,59.88,59.39,59.46,123300.0,42.434,42.562,42.2137,42.2635,123300.0
2008-08-06 12:00:00,59.46,59.46,59.2,59.33,106300.0,42.2635,42.2635,42.0787,42.1711,106300.0
2008-08-06 12:30:00,59.33,59.39,59.24,59.39,33200.0,42.1711,42.2137,42.1071,42.2137,33200.0
2008-08-06 13:00:00,59.37,59.55,59.32,59.48,58600.0,42.1995,42.3274,42.1639,42.2777,58600.0
2008-08-06 13:30:00,59.5,59.57,59.36,59.48,58600.0,42.2919,42.3416,42.1924,42.2777,58600.0
2008-08-06 14:00:00,59.48,59.5,59.36,59.41,74700.0,42.2777,42.2919,42.1924,42.2279,74700.0
2008-08-06 14:30:00,59.42,59.51,59.29,59.4,63400.0,42.235,42.299,42.1426,42.2208,63400.0
2008-08-06 15:00:00,59.41,59.42,59.22,59.35,64600.0,42.2279,42.235,42.0929,42.1853,64600.0
2008-08-06 15:30:00,59.35,59.54,59.3,59.47,156900.0,42.1853,42.3203,42.1497,42.2706,156900.0
2008-08-07 09:30:00,58.87,59.2,58.87,59.11,285400.0,41.8441,42.0787,41.8441,42.0147,285400.0
2008-08-07 10:00:00,59.13,59.16,58.78,58.81,269100.0,42.0289,42.0502,41.7801,41.8014,269100.0
2008-08-07 10:30:00,58.8,59.17,58.65,59.11,160700.0,41.7943,42.0573,41.6877,42.0147,160700.0
2008-08-07 11:00:00,59.09,59.12,58.97,59.12,99500.0,42.0005,42.0218,41.9152,42.0218,99500.0
2008-08-07 11:30:00,59.1,59.1,58.92,58.97,75100.0,42.0076,42.0076,41.8796,41.9152,75100.0
2008-08-07 12:00:00,59.0,59.05,58.91,58.98,80100.0,41.9365,41.972,41.8725,41.9223,80100.0
2008-08-07 12:30:00,59.0,59.19,58.97,59.1,141200.0,41.9365,42.0715,41.9152,42.0076,141200.0
2008-08-07 13:00:00,59.11,59.14,58.93,59.13,51700.0,42.0147,42.036,41.8867,42.0289,51700.0
2008-08-07 13:30:00,59.13,59.17,59.02,59.02,107900.0,42.0289,42.0573,41.9507,41.9507,107900.0
2008-08-07 14:00:00,59.06,59.14,58.94,58.97,95100.0,41.9791,42.036,41.8938,41.9152,95100.0
2008-08-07 14:30:00,58.97,58.99,58.53,58.57,127500.0,41.9152,41.9294,41.6024,41.6309,127500.0
2008-08-07 15:00:00,58.58,58.77,58.46,58.48,176700.0,41.638,41.773,41.5527,41.5669,176700.0
2008-08-07 15:30:00,58.48,58.5,57.9,58.43,323500.0,41.5669,41.5811,41.1546,41.5313,323500.0
2008-08-08 09:30:00,58.32,58.8,57.86,58.79,159400.0,41.4532,41.7943,41.1262,41.7872,159400.0
2008-08-08 10:00:00,58.75,58.99,58.73,58.8,159600.0,41.7588,41.9294,41.7446,41.7943,159600.0
2008-08-08 10:30:00,58.78,58.85,58.66,58.69,124200.0,41.7801,41.8299,41.6948,41.7161,124200.0
2008-08-08 11:00:00,58.69,58.78,58.64,58.65,58600.0,41.7161,41.7801,41.6806,41.6877,58600.0
2008-08-08 11:30:00,58.64,58.69,58.6,58.67,70900.0,41.6806,41.7161,41.6522,41.7019,70900.0
2008-08-08 12:00:00,58.66,58.68,58.61,58.63,117800.0,41.6948,41.709,41.6593,41.6735,117800.0
2008-08-08 12:30:00,58.61,58.64,58.48,58.51,58300.0,41.6593,41.6806,41.5669,41.5882,58300.0
2008-08-08 13:00:00,58.51,58.59,58.28,58.57,91100.0,41.5882,41.6451,41.4247,41.6309,91100.0
2008-08-08 13:30:00,58.56,58.62,58.42,58.55,126200.0,41.6237,41.6664,41.5242,41.6166,126200.0
2008-08-08 14:00:00,58.54,58.63,58.53,58.61,108600.0,41.6095,41.6735,41.6024,41.6593,108600.0
2008-08-08 14:30:00,58.62,58.65,58.56,58.62,90300.0,41.6664,41.6877,41.6237,41.6664,90300.0
2008-08-08 15:00:00,58.62,58.67,58.51,58.52,120300.0,41.6664,41.7019,41.5882,41.5953,120300.0
2008-08-08 15:30:00,58.53,58.66,58.53,58.65,187500.0,41.6024,41.6948,41.6024,41.6877,187500.0
2008-08-11 09:30:00,58.39,58.65,57.91,58.18,75500.0,41.5029,41.6877,41.1617,41.3536,75500.0
2008-08-11 10:00:00,58.17,58.26,58.05,58.11,64900.0,41.3465,41.4105,41.2612,41.3039,64900.0
2008-08-11 10:30:00,58.11,58.17,58.05,58.15,72900.0,41.3039,41.3465,41.2612,41.3323,72900.0
2008-08-11 11:00:00,58.15,58.53,58.12,58.53,57400.0,41.3323,41.6024,41.311,41.6024,57400.0
2008-08-11 11:30:00,58.56,58.73,58.54,58.65,129000.0,41.6237,41.7446,41.6095,41.6877,129000.0
2008-08-11 12:00:00,58.63,58.69,58.6,58.63,89800.0,41.6735,41.7161,41.6522,41.6735,89800.0
2008-08-11 12:30:00,58.63,58.65,58.5,58.58,100000.0,41.6735,41.6877,41.5811,41.638,100000.0
2008-08-11 13:00:00,58.6,58.6,58.48,58.58,83400.0,41.6522,41.6522,41.5669,41.638,83400.0
2008-08-11 13:30:00,58.58,58.62,58.37,58.37,58900.0,41.638,41.6664,41.4887,41.4887,58900.0
2008-08-11 14:00:00,58.41,58.41,57.92,57.94,68900.0,41.5171,41.5171,41.1688,41.1831,68900.0
2008-08-11 14:30:00,57.94,57.98,57.63,57.86,103200.0,41.1831,41.2115,40.9627,41.1262,103200.0
2008-08-11 15:00:00,57.86,58.15,57.66,57.71,93900.0,41.1262,41.3323,40.984,41.0196,93900.0
2008-08-11 15:30:00,57.7,57.95,57.4,57.9,203400.0,41.0125,41.1902,40.7992,41.1546,203400.0
2008-08-12 09:30:00,57.33,57.5,56.68,56.79,124300.0,40.7495,40.8703,40.2875,40.3657,124300.0
2008-08-12 10:00:00,56.79,57.05,56.7,56.79,100100.0,40.3657,40.5505,40.3017,40.3657,100100.0
2008-08-12 10:30:00,56.79,56.96,56.75,56.93,67200.0,40.3657,40.4865,40.3372,40.4652,67200.0
2008-08-12 11:00:00,56.93,56.93,56.75,56.82,89300.0,40.4652,40.4652,40.3372,40.387,89300.0
2008-08-12 11:30:00,56.81,56.9,56.76,56.78,220900.0,40.3799,40.4438,40.3443,40.3585,220900.0
2008-08-12 12:00:00,56.76,56.9,56.65,56.86,100000.0,40.3443,40.4438,40.2661,40.4154,100000.0
2008-08-12 12:30:00,56.86,56.87,56.73,56.81,76000.0,40.4154,40.4225,40.323,40.3799,76000.0
2008-08-12 13:00:00,56.81,56.85,56.51,56.56,76300.0,40.3799,40.4083,40.1666,40.2022,76300.0
2008-08-12 13:30:00,56.56,56.57,56.27,56.28,85000.0,40.2022,40.2093,39.996,40.0031,85000.0
2008-08-12 14:00:00,56.28,56.37,56.12,56.14,164600.0,40.0031,40.0671,39.8894,39.9036,164600.0
2008-08-12 14:30:00,56.16,56.31,55.96,56.11,241500.0,39.9179,40.0245,39.7757,39.8823,241500.0
2008-08-12 15:00:00,56.12,56.19,55.94,56.08,223900.0,39.8894,39.9392,39.7615,39.861,223900.0
2008-08-12 15:30:00,56.08,56.31,55.9,56.3,324900.0,39.861,40.0245,39.733,40.0174,324900.0
2008-08-13 09:30:00,56.12,56.36,55.67,56.25,134000.0,39.8894,40.06,39.5696,39.9818,134000.0
2008-08-13 10:00:00,56.24,56.74,56.22,56.71,141500.0,39.9747,40.3301,39.9605,40.3088,141500.0
2008-08-13 10:30:00,56.71,56.98,56.5,56.93,89300.0,40.3088,40.5007,40.1595,40.4652,89300.0
2008-08-13 11:00:00,56.93,57.19,56.77,57.1,353300.0,40.4652,40.65,40.3514,40.586,353300.0
2008-08-13 11:30:00,57.11,57.49,56.94,57.44,125200.0,40.5931,40.8632,40.4723,40.8277,125200.0
2008-08-13 12:00:00,57.43,57.97,57.34,57.94,124000.0,40.8206,41.2044,40.7566,41.1831,124000.0
2008-08-13 12:30:00,57.96,58.14,57.92,58.1,114400.0,41.1973,41.3252,41.1688,41.2968,114400.0
2008-08-13 13:00:00,58.08,58.44,57.95,58.4,94400.0,41.2826,41.5385,41.1902,41.51,94400.0
2008-08-13 13:30:00,58.4,58.5,58.17,58.4,158400.0,41.51,41.5811,41.3465,41.51,158400.0
2008-08-13 14:00:00,58.42,58.5,58.26,58.29,123200.0,41.5242,41.5811,41.4105,41.4318,123200.0
2008-08-13 14:30:00,58.28,58.55,58.2,58.5,202900.0,41.4247,41.6166,41.3679,41.5811,202900.0
2008-08-13 15:00:00,58.49,58.5,58.0,58.16,137700.0,41.574,41.5811,41.2257,41.3394,137700.0
2008-08-13 15:30:00,58.15,58.2,57.53,57.79,228200.0,41.3323,41.3679,40.8916,41.0764,228200.0
2008-08-14 09:30:00,57.53,58.02,57.07,57.8,119700.0,40.8916,41.2399,40.5647,41.0835,119700.0
2008-08-14 10:00:00,57.84,58.15,57.83,58.15,128800.0,41.112,41.3323,41.1049,41.3323,128800.0
2008-08-14 10:30:00,58.15,58.42,58.1,58.13,124600.0,41.3323,41.5242,41.2968,41.3181,124600.0
2008-08-14 11:00:00,58.16,58.53,58.1,58.52,74700.0,41.3394,41.6024,41.2968,41.5953,74700.0
2008-08-14 11:30:00,58.51,58.56,58.32,58.43,89600.0,41.5882,41.6237,41.4532,41.5313,89600.0
2008-08-14 12:00:00,58.44,58.6,58.44,58.54,121200.0,41.5385,41.6522,41.5385,41.6095,121200.0
2008-08-14 12:30:00,58.55,58.7,58.46,58.51,117700.0,41.6166,41.7233,41.5527,41.5882,117700.0
2008-08-14 13:00:00,58.5,58.58,58.31,58.44,105800.0,41.5811,41.638,41.446,41.5385,105800.0
2008-08-14 13:30:00,58.42,58.43,58.05,58.2,96800.0,41.5242,41.5313,41.2612,41.3679,96800.0
2008-08-14 14:00:00,58.19,58.45,58.19,58.43,120800.0,41.3608,41.5456,41.3608,41.5313,120800.0
2008-08-14 14:30:00,58.44,58.48,58.4,58.43,224100.0,41.5385,41.5669,41.51,41.5313,224100.0
2008-08-14 15:00:00,58.43,58.48,58.26,58.36,179600.0,41.5313,41.5669,41.4105,41.4816,179600.0
2008-08-14 15:30:00,58.34,58.5,58.25,58.5,312700.0,41.4674,41.5811,41.4034,41.5811,312700.0
2008-08-15 09:30:00,58.49,58.71,58.1,58.28,156500.0,41.574,41.7304,41.2968,41.4247,156500.0
2008-08-15 10:00:00,58.28,58.3,57.79,57.82,108700.0,41.4247,41.4389,41.0764,41.0978,108700.0
2008-08-15 10:30:00,57.79,57.89,57.66,57.69,140500.0,41.0764,41.1475,40.984,41.0054,140500.0
2008-08-15 11:00:00,57.69,57.93,57.44,57.85,95200.0,41.0054,41.1759,40.8277,41.1191,95200.0
2008-08-15 11:30:00,57.85,58.04,57.75,57.87,88600.0,41.1191,41.2541,41.048,41.1333,88600.0
2008-08-15 12:00:00,57.85,57.95,57.75,57.77,58100.0,41.1191,41.1902,41.048,41.0622,58100.0
2008-08-15 12:30:00,57.77,58.07,57.75,58.05,51500.0,41.0622,41.2755,41.048,41.2612,51500.0
2008-08-15 13:00:00,58.04,58.14,57.97,57.97,57300.0,41.2541,41.3252,41.2044,41.2044,57300.0
2008-08-15 13:30:00,57.99,58.02,57.92,57.99,53000.0,41.2186,41.2399,41.1688,41.2186,53000.0
2008-08-15 14:00:00,58.0,58.07,57.91,58.07,64900.0,41.2257,41.2755,41.1617,41.2755,64900.0
2008-08-15 14:30:00,58.07,58.3,58.06,58.29,67600.0,41.2755,41.4389,41.2684,41.4318,67600.0
2008-08-15 15:00:00,58.28,58.45,58.28,58.45,63000.0,41.4247,41.5456,41.4247,41.5456,63000.0
2008-08-15 15:30:00,58.45,58.45,58.15,58.42,148300.0,41.5456,41.5456,41.3323,41.5242,148300.0
2008-08-18 09:30:00,58.0,58.5,57.52,57.73,111600.0,41.2257,41.5811,40.8845,41.0338,111600.0
2008-08-18 10:00:00,57.74,57.83,57.54,57.6,113400.0,41.0409,41.1049,40.8987,40.9414,113400.0
2008-08-18 10:30:00,57.62,58.03,57.55,58.02,82200.0,40.9556,41.247,40.9059,41.2399,82200.0
2008-08-18 11:00:00,58.03,58.25,57.99,58.08,54000.0,41.247,41.4034,41.2186,41.2826,54000.0
2008-08-18 11:30:00,58.08,58.1,57.8,57.8,27100.0,41.2826,41.2968,41.0835,41.0835,27100.0
2008-08-18 12:00:00,57.78,57.78,57.52,57.76,41600.0,41.0693,41.0693,40.8845,41.0551,41600.0
2008-08-18 12:30:00,57.79,57.89,57.61,57.65,53400.0,41.0764,41.1475,40.9485,40.9769,53400.0
2008-08-18 13:00:00,57.65,57.8,57.56,57.76,39900.0,40.9769,41.0835,40.913,41.0551,39900.0
2008-08-18 13:30:00,57.78,57.89,57.55,57.55,112900.0,41.0693,41.1475,40.9059,40.9059,112900.0
2008-08-18 14:00:00,57.55,57.78,57.32,57.75,51100.0,40.9059,41.0693,40.7424,41.048,51100.0
2008-08-18 14:30:00,57.34,57.78,57.27,57.45,68000.0,40.7566,41.0693,40.7068,40.8348,68000.0
2008-08-18 15:00:00,57.45,57.75,57.34,57.54,123600.0,40.8348,41.048,40.7566,40.8987,123600.0
2008-08-18 15:30:00,57.54,57.74,57.47,57.71,191500.0,40.8987,41.0409,40.849,41.0196,191500.0
2008-08-19 09:30:00,57.3,57.39,56.88,57.2,54900.0,40.7282,40.7921,40.4296,40.6571,54900.0
2008-08-19 10:00:00,57.22,57.29,57.02,57.05,48100.0,40.6713,40.721,40.5291,40.5505,48100.0
2008-08-19 10:30:00,57.07,57.21,56.91,56.96,76300.0,40.5647,40.6642,40.4509,40.4865,76300.0
2008-08-19 11:00:00,56.96,56.99,56.5,56.55,99700.0,40.4865,40.5078,40.1595,40.1951,99700.0
2008-08-19 11:30:00,56.55,56.59,56.32,56.39,56700.0,40.1951,40.2235,40.0316,40.0813,56700.0
2008-08-19 12:00:00,56.36,56.41,56.18,56.32,50300.0,40.06,40.0956,39.9321,40.0316,50300.0
2008-08-19 12:30:00,56.32,56.51,56.27,56.44,53600.0,40.0316,40.1666,39.996,40.1169,53600.0
2008-08-19 13:00:00,56.44,56.68,56.4,56.66,88400.0,40.1169,40.2875,40.0884,40.2732,88400.0
2008-08-19 13:30:00,56.65,56.79,56.55,56.59,291200.0,40.2661,40.3657,40.1951,40.2235,291200.0
2008-08-19 14:00:00,56.55,56.69,56.45,56.65,113600.0,40.1951,40.2946,40.124,40.2661,113600.0
2008-08-19 14:30:00,56.64,56.9,56.64,56.83,123400.0,40.259,40.4438,40.259,40.3941,123400.0
2008-08-19 15:00:00,56.83,56.94,56.72,56.82,214900.0,40.3941,40.4723,40.3159,40.387,214900.0
2008-08-19 15:30:00,56.83,57.04,56.77,57.03,196900.0,40.3941,40.5433,40.3514,40.5362,196900.0
2008-08-20 09:30:00,57.23,57.37,56.93,57.03,182700.0,40.6784,40.7779,40.4652,40.5362,182700.0
2008-08-20 10:00:00,57.03,57.05,56.84,56.96,333100.0,40.5362,40.5505,40.4012,40.4865,333100.0
2008-08-20 10:30:00,56.96,57.29,56.95,57.26,142400.0,40.4865,40.721,40.4794,40.6997,142400.0
2008-08-20 11:00:00,57.27,57.5,57.17,57.28,144100.0,40.7068,40.8703,40.6358,40.7139,144100.0
2008-08-20 11:30:00,57.28,57.37,57.25,57.28,100400.0,40.7139,40.7779,40.6926,40.7139,100400.0
2008-08-20 12:00:00,57.28,57.38,56.95,57.04,276500.0,40.7139,40.785,40.4794,40.5433,276500.0
2008-08-20 12:30:00,57.04,57.22,56.81,56.84,136800.0,40.5433,40.6713,40.3799,40.4012,136800.0
2008-08-20 13:00:00,56.83,57.04,56.79,57.0,105900.0,40.3941,40.5433,40.3657,40.5149,105900.0
2008-08-20 13:30:00,57.01,57.06,57.0,57.02,48500.0,40.522,40.5576,40.5149,40.5291,48500.0
2008-08-20 14:00:00,57.01,57.05,56.84,57.01,192600.0,40.522,40.5505,40.4012,40.522,192600.0
2008-08-20 14:30:00,57.01,57.18,57.0,57.1,64900.0,40.522,40.6429,40.5149,40.586,64900.0
2008-08-20 15:00:00,57.08,57.21,56.91,56.99,137800.0,40.5718,40.6642,40.4509,40.5078,137800.0
2008-08-20 15:30:00,56.99,57.5,56.85,57.45,249100.0,40.5078,40.8703,40.4083,40.8348,249100.0
2008-08-21 09:30:00,56.9,57.52,56.88,57.16,79300.0,40.543,40.9848,40.5287,40.7283,79300.0
2008-08-21 10:00:00,57.19,57.2,56.92,57.04,161200.0,40.7496,40.7568,40.5573,40.6428,161200.0
2008-08-21 10:30:00,57.07,57.13,56.79,57.11,108000.0,40.6641,40.7069,40.4646,40.6926,108000.0
2008-08-21 11:00:00,57.12,57.12,56.94,56.94,51700.0,40.6998,40.6998,40.5715,40.5715,51700.0
2008-08-21 11:30:00,56.94,57.08,56.91,57.06,76500.0,40.5715,40.6713,40.5501,40.657,76500.0
2008-08-21 12:00:00,57.06,57.21,56.97,56.97,88900.0,40.657,40.7639,40.5929,40.5929,88900.0
2008-08-21 12:30:00,56.98,57.03,56.89,57.03,101800.0,40.6,40.6356,40.5359,40.6356,101800.0
2008-08-21 13:00:00,57.02,57.21,57.0,57.1,58600.0,40.6285,40.7639,40.6143,40.6855,58600.0
2008-08-21 13:30:00,57.13,57.28,57.01,57.03,130100.0,40.7069,40.8138,40.6214,40.6356,130100.0
2008-08-21 14:00:00,57.03,57.36,56.98,57.24,157500.0,40.6356,40.8708,40.6,40.7853,157500.0
2008-08-21 14:30:00,57.24,57.61,57.24,57.46,76900.0,40.7853,41.0489,40.7853,40.942,76900.0
2008-08-21 15:00:00,57.46,57.49,57.19,57.31,172200.0,40.942,40.9634,40.7496,40.8351,172200.0
2008-08-21 15:30:00,57.3,57.47,57.0,57.02,130600.0,40.828,40.9491,40.6143,40.6285,130600.0
2008-08-22 09:30:00,57.45,57.9,57.24,57.87,71100.0,40.9349,41.2555,40.7853,41.2342,71100.0
2008-08-22 10:00:00,57.89,58.21,57.74,58.17,69100.0,41.2484,41.4764,41.1415,41.4479,69100.0
2008-08-22 10:30:00,58.19,58.21,57.92,57.94,58600.0,41.4622,41.4764,41.2698,41.284,58600.0
2008-08-22 11:00:00,57.94,58.15,57.92,58.06,45500.0,41.284,41.4337,41.2698,41.3695,45500.0
2008-08-22 11:30:00,58.07,58.14,57.96,58.12,47400.0,41.3767,41.4265,41.2983,41.4123,47400.0
2008-08-22 12:00:00,58.12,58.14,57.74,57.91,41800.0,41.4123,41.4265,41.1415,41.2627,41800.0
2008-08-22 12:30:00,57.9,58.1,57.9,57.97,41600.0,41.2555,41.398,41.2555,41.3054,41600.0
2008-08-22 13:00:00,58.02,58.25,57.99,58.24,28300.0,41.341,41.5049,41.3197,41.4978,28300.0
2008-08-22 13:30:00,58.24,58.35,58.11,58.27,39700.0,41.4978,41.5762,41.4052,41.5192,39700.0
2008-08-22 14:00:00,58.28,58.31,57.98,58.19,79500.0,41.5263,41.5477,41.3125,41.4622,79500.0
2008-08-22 14:30:00,58.19,58.21,58.05,58.07,46800.0,41.4622,41.4764,41.3624,41.3767,46800.0
2008-08-22 15:00:00,58.07,58.15,57.85,58.12,171600.0,41.3767,41.4337,41.2199,41.4123,171600.0
2008-08-22 15:30:00,58.12,58.31,58.07,58.14,181600.0,41.4123,41.5477,41.3767,41.4265,181600.0
2008-08-25 09:30:00,58.11,58.55,58.11,58.34,148500.0,41.4052,41.7187,41.4052,41.569,148500.0
2008-08-25 10:00:00,58.34,58.48,58.25,58.27,147400.0,41.569,41.6688,41.5049,41.5192,147400.0
2008-08-25 10:30:00,58.27,58.34,58.0,58.15,129000.0,41.5192,41.569,41.3268,41.4337,129000.0
2008-08-25 11:00:00,58.16,58.27,58.13,58.15,130900.0,41.4408,41.5192,41.4194,41.4337,130900.0
2008-08-25 11:30:00,58.16,58.19,57.86,57.97,105500.0,41.4408,41.4622,41.227,41.3054,105500.0
2008-08-25 12:00:00,57.97,57.99,57.83,57.89,97500.0,41.3054,41.3197,41.2057,41.2484,97500.0
2008-08-25 12:30:00,57.89,57.92,57.81,57.82,61300.0,41.2484,41.2698,41.1914,41.1985,61300.0
2008-08-25 13:00:00,57.82,57.87,57.79,57.81,55000.0,41.1985,41.2342,41.1772,41.1914,55000.0
2008-08-25 13:30:00,57.82,57.95,57.8,57.89,49600.0,41.1985,41.2912,41.1843,41.2484,49600.0
2008-08-25 14:00:00,57.9,57.92,57.86,57.9,83900.0,41.2555,41.2698,41.227,41.2555,83900.0
2008-08-25 14:30:00,57.9,57.96,57.83,57.83,108400.0,41.2555,41.2983,41.2057,41.2057,108400.0
2008-08-25 15:00:00,57.8,57.93,57.78,57.93,98800.0,41.1843,41.2769,41.17,41.2769,98800.0
2008-08-25 15:30:00,57.93,57.95,57.7,57.72,132300.0,41.2769,41.2912,41.113,41.1273,132300.0
2008-08-26 09:30:00,57.52,58.23,56.96,57.07,88400.0,40.9848,41.4907,40.5858,40.6641,88400.0
2008-08-26 10:00:00,57.09,57.26,57.02,57.14,42600.0,40.6784,40.7995,40.6285,40.714,42600.0
2008-08-26 10:30:00,57.14,57.49,57.14,57.46,63700.0,40.714,40.9634,40.714,40.942,63700.0
2008-08-26 11:00:00,57.5,57.63,57.39,57.61,71500.0,40.9705,41.0631,40.8921,41.0489,71500.0
2008-08-26 11:30:00,57.61,57.61,57.35,57.46,23600.0,41.0489,41.0489,40.8636,40.942,23600.0
2008-08-26 12:00:00,57.43,57.48,57.26,57.39,18200.0,40.9206,40.9563,40.7995,40.8921,18200.0
2008-08-26 12:30:00,57.39,57.46,57.34,57.34,12800.0,40.8921,40.942,40.8565,40.8565,12800.0
2008-08-26 13:00:00,57.33,57.35,57.25,57.25,11100.0,40.8494,40.8636,40.7924,40.7924,11100.0
2008-08-26 13:30:00,57.25,57.36,57.18,57.28,35300.0,40.7924,40.8708,40.7425,40.8138,35300.0
2008-08-26 14:00:00,57.28,57.36,57.0,57.03,32900.0,40.8138,40.8708,40.6143,40.6356,32900.0
2008-08-26 14:30:00,57.04,57.21,57.04,57.17,48300.0,40.6428,40.7639,40.6428,40.7354,48300.0
2008-08-26 15:00:00,57.16,57.36,57.09,57.32,57900.0,40.7283,40.8708,40.6784,40.8423,57900.0
2008-08-26 15:30:00,57.31,57.7,57.31,57.68,114200.0,40.8351,41.113,40.8351,41.0988,114200.0
2008-08-27 09:30:00,57.47,57.71,56.91,56.96,84100.0,40.9491,41.1201,40.5501,40.5858,84100.0
2008-08-27 10:00:00,56.96,57.17,56.95,57.17,88500.0,40.5858,40.7354,40.5786,40.7354,88500.0
2008-08-27 10:30:00,57.17,57.23,57.09,57.14,52900.0,40.7354,40.7781,40.6784,40.714,52900.0
2008-08-27 11:00:00,57.15,57.18,57.1,57.13,26600.0,40.7211,40.7425,40.6855,40.7069,26600.0
2008-08-27 11:30:00,57.1,57.17,57.05,57.17,17000.0,40.6855,40.7354,40.6499,40.7354,17000.0
2008-08-27 12:00:00,57.17,57.33,57.08,57.28,95000.0,40.7354,40.8494,40.6713,40.8138,95000.0
2008-08-27 12:30:00,57.28,57.44,57.25,57.38,37400.0,40.8138,40.9278,40.7924,40.885,37400.0
2008-08-27 13:00:00,57.38,57.4,57.25,57.32,51600.0,40.885,40.8993,40.7924,40.8423,51600.0
2008-08-27 13:30:00,57.4,57.4,57.24,57.27,42000.0,40.8993,40.8993,40.7853,40.8066,42000.0
2008-08-27 14:00:00,57.27,57.28,57.15,57.24,32500.0,40.8066,40.8138,40.7211,40.7853,32500.0
2008-08-27 14:30:00,57.25,57.35,57.23,57.24,35100.0,40.7924,40.8636,40.7781,40.7853,35100.0
2008-08-27 15:00:00,57.24,57.24,56.98,57.01,45800.0,40.7853,40.7853,40.6,40.6214,45800.0
2008-08-27 15:30:00,57.02,57.18,56.99,57.17,141600.0,40.6285,40.7425,40.6071,40.7354,141600.0
2008-08-28 09:30:00,57.46,57.46,57.01,57.04,68400.0,40.942,40.942,40.6214,40.6428,68400.0
2008-08-28 10:00:00,57.07,57.28,56.83,57.28,78300.0,40.6641,40.8138,40.4931,40.8138,78300.0
2008-08-28 10:30:00,57.26,57.69,57.24,57.59,76400.0,40.7995,41.1059,40.7853,41.0346,76400.0
2008-08-28 11:00:00,57.6,57.62,57.26,57.34,44900.0,41.0418,41.056,40.7995,40.8565,44900.0
2008-08-28 11:30:00,57.33,57.53,57.25,57.47,39500.0,40.8494,40.9919,40.7924,40.9491,39500.0
2008-08-28 12:00:00,57.47,57.59,57.22,57.58,42300.0,40.9491,41.0346,40.771,41.0275,42300.0
2008-08-28 12:30:00,57.56,57.64,57.36,57.45,54000.0,41.0133,41.0703,40.8708,40.9349,54000.0
2008-08-28 13:00:00,57.45,57.64,57.43,57.62,63700.0,40.9349,41.0703,40.9206,41.056,63700.0
2008-08-28 13:30:00,57.62,57.68,57.53,57.66,34900.0,41.056,41.0988,40.9919,41.0845,34900.0
2008-08-28 14:00:00,57.66,57.85,57.51,57.85,43300.0,41.0845,41.2199,40.9776,41.2199,43300.0
2008-08-28 14:30:00,57.85,58.04,57.85,57.94,52700.0,41.2199,41.3553,41.2199,41.284,52700.0
2008-08-28 15:00:00,57.94,58.04,57.88,58.0,69300.0,41.284,41.3553,41.2413,41.3268,69300.0
2008-08-28 15:30:00,58.02,58.25,57.89,58.23,174100.0,41.341,41.5049,41.2484,41.4907,174100.0
2008-08-29 09:30:00,58.1,58.51,57.98,58.47,70100.0,41.398,41.6902,41.3125,41.6617,70100.0
2008-08-29 10:00:00,58.5,58.54,58.0,58.04,45300.0,41.683,41.7116,41.3268,41.3553,45300.0
2008-08-29 10:30:00,58.04,58.12,57.87,57.96,32600.0,41.3553,41.4123,41.2342,41.2983,32600.0
2008-08-29 11:00:00,57.96,58.26,57.95,57.95,30100.0,41.2983,41.512,41.2912,41.2912,30100.0
2008-08-29 11:30:00,57.94,58.31,57.87,58.31,91600.0,41.284,41.5477,41.2342,41.5477,91600.0
2008-08-29 12:00:00,58.28,58.3,58.11,58.14,56900.0,41.5263,41.5405,41.4052,41.4265,56900.0
2008-08-29 12:30:00,58.14,58.36,58.12,58.36,27200.0,41.4265,41.5833,41.4123,41.5833,27200.0
2008-08-29 13:00:00,58.36,58.51,58.35,58.5,36700.0,41.5833,41.6902,41.5762,41.683,36700.0
2008-08-29 13:30:00,58.52,58.52,58.38,58.42,26700.0,41.6973,41.6973,41.5975,41.626,26700.0
2008-08-29 14:00:00,58.43,58.48,58.34,58.48,29400.0,41.6332,41.6688,41.569,41.6688,29400.0
2008-08-29 14:30:00,58.47,58.51,58.37,58.47,31800.0,41.6617,41.6902,41.5904,41.6617,31800.0
2008-08-29 15:00:00,58.48,58.53,58.36,58.38,59700.0,41.6688,41.7044,41.5833,41.5975,59700.0
2008-08-29 15:30:00,58.39,58.48,58.3,58.35,120600.0,41.6047,41.6688,41.5405,41.5762,120600.0
2008-09-02 09:30:00,58.7,59.0,58.41,58.44,100100.0,41.8256,42.0393,41.6189,41.6403,100100.0
2008-09-02 10:00:00,58.45,58.6,58.33,58.43,111700.0,41.6474,41.7543,41.5619,41.6332,111700.0
2008-09-02 10:30:00,58.41,58.5,58.1,58.35,71200.0,41.6189,41.683,41.398,41.5762,71200.0
2008-09-02 11:00:00,58.35,58.49,58.31,58.37,51900.0,41.5762,41.6759,41.5477,41.5904,51900.0
2008-09-02 11:30:00,58.38,58.42,58.28,58.31,49500.0,41.5975,41.626,41.5263,41.5477,49500.0
2008-09-02 12:00:00,58.3,58.33,58.03,58.04,33000.0,41.5405,41.5619,41.3482,41.3553,33000.0
2008-09-02 12:30:00,58.05,58.09,57.98,58.02,41300.0,41.3624,41.3909,41.3125,41.341,41300.0
2008-09-02 13:00:00,58.02,58.11,57.91,58.07,49500.0,41.341,41.4052,41.2627,41.3767,49500.0
2008-09-02 13:30:00,58.07,58.12,57.73,57.74,67600.0,41.3767,41.4123,41.1344,41.1415,67600.0
2008-09-02 14:00:00,57.74,57.78,57.52,57.58,132000.0,41.1415,41.17,40.9848,41.0275,132000.0
2008-09-02 14:30:00,57.59,57.67,57.28,57.32,74800.0,41.0346,41.0916,40.8138,40.8423,74800.0
2008-09-02 15:00:00,57.32,57.54,57.21,57.49,66600.0,40.8423,40.999,40.7639,40.9634,66600.0
2008-09-02 15:30:00,57.5,57.75,57.35,57.72,125600.0,40.9705,41.1487,40.8636,41.1273,125600.0
2008-09-03 09:30:00,57.6,57.81,57.38,57.54,80100.0,41.0418,41.1914,40.885,40.999,80100.0
2008-09-03 10:00:00,57.55,57.64,57.03,57.27,95300.0,41.0061,41.0703,40.6356,40.8066,95300.0
2008-09-03 10:30:00,57.27,57.65,57.22,57.51,67400.0,40.8066,41.0774,40.771,40.9776,67400.0
2008-09-03 11:00:00,57.52,57.79,57.23,57.3,114600.0,40.9848,41.1772,40.7781,40.828,114600.0
2008-09-03 11:30:00,57.31,57.54,57.2,57.52,82700.0,40.8351,40.999,40.7568,40.9848,82700.0
2008-09-03 12:00:00,57.52,57.81,57.47,57.81,140600.0,40.9848,41.1914,40.9491,41.1914,140600.0
2008-09-03 12:30:00,57.8,57.94,57.8,57.89,90100.0,41.1843,41.284,41.1843,41.2484,90100.0
2008-09-03 13:00:00,57.89,57.96,57.83,57.85,86200.0,41.2484,41.2983,41.2057,41.2199,86200.0
2008-09-03 13:30:00,57.84,58.11,57.83,58.05,65800.0,41.2128,41.4052,41.2057,41.3624,65800.0
2008-09-03 14:00:00,58.03,58.14,57.78,57.96,103800.0,41.3482,41.4265,41.17,41.2983,103800.0
2008-09-03 14:30:00,57.96,58.14,57.91,58.06,138600.0,41.2983,41.4265,41.2627,41.3695,138600.0
2008-09-03 15:00:00,58.05,58.3,57.99,58.11,100900.0,41.3624,41.5405,41.3197,41.4052,100900.0
2008-09-03 15:30:00,58.11,58.47,58.07,58.35,211100.0,41.4052,41.6617,41.3767,41.5762,211100.0
2008-09-04 09:30:00,57.95,58.07,57.64,58.0,46800.0,41.2912,41.3767,41.0703,41.3268,46800.0
2008-09-04 10:00:00,58.0,58.19,57.81,57.92,86600.0,41.3268,41.4622,41.1914,41.2698,86600.0
2008-09-04 10:30:00,57.9,58.07,57.65,58.0,93000.0,41.2555,41.3767,41.0774,41.3268,93000.0
2008-09-04 11:00:00,58.03,58.05,57.81,57.92,67600.0,41.3482,41.3624,41.1914,41.2698,67600.0
2008-09-04 11:30:00,57.94,57.94,57.32,57.32,63300.0,41.284,41.284,40.8423,40.8423,63300.0
2008-09-04 12:00:00,57.33,57.45,57.2,57.35,62700.0,40.8494,40.9349,40.7568,40.8636,62700.0
2008-09-04 12:30:00,57.37,57.45,57.17,57.22,34100.0,40.8779,40.9349,40.7354,40.771,34100.0
2008-09-04 13:00:00,57.22,57.26,56.85,56.94,45600.0,40.771,40.7995,40.5074,40.5715,45600.0
2008-09-04 13:30:00,56.92,57.4,56.89,57.4,35700.0,40.5573,40.8993,40.5359,40.8993,35700.0
2008-09-04 14:00:00,57.4,57.4,56.94,57.22,44400.0,40.8993,40.8993,40.5715,40.771,44400.0
2008-09-04 14:30:00,57.19,57.2,56.96,57.13,37500.0,40.7496,40.7568,40.5858,40.7069,37500.0
2008-09-04 15:00:00,57.14,57.56,57.06,57.23,88000.0,40.714,41.0133,40.657,40.7781,88000.0
2008-09-04 15:30:00,57.22,57.31,56.93,57.0,165200.0,40.771,40.8351,40.5644,40.6143,165200.0
2008-09-05 09:30:00,56.89,57.21,56.8,57.03,85900.0,40.5359,40.7639,40.4717,40.6356,85900.0
2008-09-05 10:00:00,57.03,57.39,56.99,57.28,78600.0,40.6356,40.8921,40.6071,40.8138,78600.0
2008-09-05 10:30:00,57.28,57.55,57.16,57.16,165000.0,40.8138,41.0061,40.7283,40.7283,165000.0
2008-09-05 11:00:00,57.17,57.77,57.16,57.68,105900.0,40.7354,41.1629,40.7283,41.0988,105900.0
2008-09-05 11:30:00,57.68,58.22,57.6,58.11,82700.0,41.0988,41.4835,41.0418,41.4052,82700.0
2008-09-05 12:00:00,58.14,58.15,57.71,57.98,70200.0,41.4265,41.4337,41.1201,41.3125,70200.0
2008-09-05 12:30:00,57.99,58.21,57.85,57.97,55700.0,41.3197,41.4764,41.2199,41.3054,55700.0
2008-09-05 13:00:00,58.0,58.0,57.83,57.83,42400.0,41.3268,41.3268,41.2057,41.2057,42400.0
2008-09-05 13:30:00,57.84,57.95,57.65,57.86,35700.0,41.2128,41.2912,41.0774,41.227,35700.0
2008-09-05 14:00:00,57.83,57.92,57.67,57.89,54900.0,41.2057,41.2698,41.0916,41.2484,54900.0
2008-09-05 14:30:00,57.9,58.11,57.82,58.05,57000.0,41.2555,41.4052,41.1985,41.3624,57000.0
2008-09-05 15:00:00,58.05,58.07,57.78,57.99,91400.0,41.3624,41.3767,41.17,41.3197,91400.0
2008-09-05 15:30:00,57.99,58.5,57.98,58.47,184700.0,41.3197,41.683,41.3125,41.6617,184700.0
2008-09-08 09:30:00,59.21,59.64,58.5,58.63,317600.0,42.1889,42.4953,41.683,41.7757,317600.0
2008-09-08 10:00:00,58.61,59.22,58.57,59.06,116900.0,41.7614,42.1961,41.7329,42.0821,116900.0
2008-09-08 10:30:00,59.07,59.41,58.78,59.01,104700.0,42.0892,42.3315,41.8826,42.0464,104700.0
2008-09-08 11:00:00,59.0,59.0,58.26,58.29,145600.0,42.0393,42.0393,41.512,41.5334,145600.0
2008-09-08 11:30:00,58.29,58.6,57.99,58.16,95300.0,41.5334,41.7543,41.3197,41.4408,95300.0
2008-09-08 12:00:00,58.26,58.27,57.73,57.98,56600.0,41.512,41.5192,41.1344,41.3125,56600.0
2008-09-08 12:30:00,57.98,58.38,57.97,58.35,73000.0,41.3125,41.5975,41.3054,41.5762,73000.0
2008-09-08 13:00:00,58.34,58.38,57.94,58.03,41300.0,41.569,41.5975,41.284,41.3482,41300.0
2008-09-08 13:30:00,58.02,58.04,57.67,57.7,60200.0,41.341,41.3553,41.0916,41.113,60200.0
2008-09-08 14:00:00,57.67,58.31,57.64,58.28,56100.0,41.0916,41.5477,41.0703,41.5263,56100.0
2008-09-08 14:30:00,58.3,58.34,57.84,57.91,62000.0,41.5405,41.569,41.2128,41.2627,62000.0
2008-09-08 15:00:00,57.9,58.4,57.78,58.38,67200.0,41.2555,41.6118,41.17,41.5975,67200.0
2008-09-08 15:30:00,58.37,58.61,58.29,58.58,181300.0,41.5904,41.7614,41.5334,41.7401,181300.0
2008-09-09 09:30:00,58.36,59.0,57.67,58.45,86900.0,41.5833,42.0393,41.0916,41.6474,86900.0
2008-09-09 10:00:00,58.44,58.46,57.62,57.79,119400.0,41.6403,41.6545,41.056,41.1772,119400.0
2008-09-09 10:30:00,57.78,57.79,57.01,57.17,104100.0,41.17,41.1772,40.6214,40.7354,104100.0
2008-09-09 11:00:00,57.19,57.33,56.86,57.33,156900.0,40.7496,40.8494,40.5145,40.8494,156900.0
2008-09-09 11:30:00,57.32,57.46,57.03,57.39,80100.0,40.8423,40.942,40.6356,40.8921,80100.0
2008-09-09 12:00:00,57.38,57.5,57.19,57.32,49600.0,40.885,40.9705,40.7496,40.8423,49600.0
2008-09-09 12:30:00,57.3,57.53,57.25,57.35,50000.0,40.828,40.9919,40.7924,40.8636,50000.0
2008-09-09 13:00:00,57.37,57.54,57.07,57.09,58200.0,40.8779,40.999,40.6641,40.6784,58200.0
2008-09-09 13:30:00,57.1,57.21,56.94,57.15,90700.0,40.6855,40.7639,40.5715,40.7211,90700.0
2008-09-09 14:00:00,57.14,57.35,56.61,56.99,245300.0,40.714,40.8636,40.3364,40.6071,245300.0
2008-09-09 14:30:00,57.0,57.0,56.44,56.46,310700.0,40.6143,40.6143,40.2152,40.2295,310700.0
2008-09-09 15:00:00,56.46,56.57,56.24,56.45,145800.0,40.2295,40.3079,40.0727,40.2224,145800.0
2008-09-09 15:30:00,56.45,56.64,55.84,55.92,226800.0,40.2224,40.3577,39.7877,39.8447,226800.0
2008-09-10 09:30:00,56.02,57.35,56.02,57.27,131500.0,39.916,40.8636,39.916,40.8066,131500.0
2008-09-10 10:00:00,57.26,57.37,56.9,57.19,125700.0,40.7995,40.8779,40.543,40.7496,125700.0
2008-09-10 10:30:00,57.19,57.27,56.9,57.01,137100.0,40.7496,40.8066,40.543,40.6214,137100.0
2008-09-10 11:00:00,57.01,57.28,56.86,57.0,177600.0,40.6214,40.8138,40.5145,40.6143,177600.0
2008-09-10 11:30:00,56.98,57.15,56.87,56.92,202000.0,40.6,40.7211,40.5216,40.5573,202000.0
2008-09-10 12:00:00,56.94,57.19,56.71,56.78,105600.0,40.5715,40.7496,40.4076,40.4575,105600.0
2008-09-10 12:30:00,56.78,57.08,56.78,56.88,57200.0,40.4575,40.6713,40.4575,40.5287,57200.0
2008-09-10 13:00:00,56.87,56.97,56.73,56.76,66900.0,40.5216,40.5929,40.4219,40.4432,66900.0
2008-09-10 13:30:00,56.76,57.02,56.76,56.84,56100.0,40.4432,40.6285,40.4432,40.5002,56100.0
2008-09-10 14:00:00,56.86,57.45,56.86,57.36,119800.0,40.5145,40.9349,40.5145,40.8708,119800.0
2008-09-10 14:30:00,57.36,57.6,57.33,57.43,109900.0,40.8708,41.0418,40.8494,40.9206,109900.0
2008-09-10 15:00:00,57.44,57.82,57.43,57.58,111300.0,40.9278,41.1985,40.9206,41.0275,111300.0
2008-09-10 15:30:00,57.59,57.67,56.7,57.05,227700.0,41.0346,41.0916,40.4005,40.6499,227700.0
2008-09-11 09:30:00,56.24,57.17,56.1,56.78,122100.0,40.0727,40.7354,39.973,40.4575,122100.0
2008-09-11 10:00:00,56.79,57.22,56.58,56.6,81700.0,40.4646,40.771,40.315,40.3292,81700.0
2008-09-11 10:30:00,56.62,57.28,56.6,57.18,94200.0,40.3435,40.8138,40.3292,40.7425,94200.0
2008-09-11 11:00:00,57.19,57.36,57.0,57.16,67000.0,40.7496,40.8708,40.6143,40.7283,67000.0
2008-09-11 11:30:00,57.17,57.63,57.12,57.28,77100.0,40.7354,41.0631,40.6998,40.8138,77100.0
2008-09-11 12:00:00,57.28,57.53,56.93,56.93,92300.0,40.8138,40.9919,40.5644,40.5644,92300.0
2008-09-11 12:30:00,56.92,57.05,56.66,56.73,79500.0,40.5573,40.6499,40.372,40.4219,79500.0
2008-09-11 13:00:00,56.71,56.85,56.58,56.84,57900.0,40.4076,40.5074,40.315,40.5002,57900.0
2008-09-11 13:30:00,56.86,57.23,56.81,57.11,47700.0,40.5145,40.7781,40.4789,40.6926,47700.0
2008-09-11 14:00:00,57.12,57.26,56.89,56.99,108500.0,40.6998,40.7995,40.5359,40.6071,108500.0
2008-09-11 14:30:00,56.99,57.19,56.78,56.93,157800.0,40.6071,40.7496,40.4575,40.5644,157800.0
2008-09-11 15:00:00,56.9,57.14,56.58,56.6,185700.0,40.543,40.714,40.315,40.3292,185700.0
2008-09-11 15:30:00,56.61,57.46,56.53,57.38,292500.0,40.3364,40.942,40.2794,40.885,292500.0
2008-09-12 09:30:00,56.57,57.58,56.51,57.44,130000.0,40.3079,41.0275,40.2651,40.9278,130000.0
2008-09-12 10:00:00,57.43,57.76,57.09,57.47,110800.0,40.9206,41.1558,40.6784,40.9491,110800.0
2008-09-12 10:30:00,57.48,57.94,57.47,57.92,111400.0,40.9563,41.284,40.9491,41.2698,111400.0
2008-09-12 11:00:00,57.92,58.06,57.59,57.85,101400.0,41.2698,41.3695,41.0346,41.2199,101400.0
2008-09-12 11:30:00,57.83,57.93,57.63,57.78,73800.0,41.2057,41.2769,41.0631,41.17,73800.0
2008-09-12 12:00:00,57.77,57.81,57.63,57.63,93400.0,41.1629,41.1914,41.0631,41.0631,93400.0
2008-09-12 12:30:00,57.64,57.69,57.25,57.29,40800.0,41.0703,41.1059,40.7924,40.8209,40800.0
2008-09-12 13:00:00,57.27,57.75,57.26,57.74,92100.0,40.8066,41.1487,40.7995,41.1415,92100.0
2008-09-12 13:30:00,57.75,58.26,57.66,58.11,94500.0,41.1487,41.512,41.0845,41.4052,94500.0
2008-09-12 14:00:00,58.11,58.17,57.56,57.6,69800.0,41.4052,41.4479,41.0133,41.0418,69800.0
2008-09-12 14:30:00,57.62,58.19,57.53,58.1,65600.0,41.056,41.4622,40.9919,41.398,65600.0
2008-09-12 15:00:00,58.12,58.16,57.88,58.0,105200.0,41.4123,41.4408,41.2413,41.3268,105200.0
2008-09-12 15:30:00,57.99,58.0,57.55,57.95,179800.0,41.3197,41.3268,41.0061,41.2912,179800.0
2008-09-15 09:30:00,57.95,58.32,57.63,57.8,253100.0,41.2912,41.5548,41.0631,41.1843,253100.0
2008-09-15 10:00:00,57.83,58.03,57.64,57.83,177800.0,41.2057,41.3482,41.0703,41.2057,177800.0
2008-09-15 10:30:00,57.84,58.04,57.68,57.89,146500.0,41.2128,41.3553,41.0988,41.2484,146500.0
2008-09-15 11:00:00,57.9,57.94,57.18,57.18,107900.0,41.2555,41.284,40.7425,40.7425,107900.0
2008-09-15 11:30:00,57.17,57.31,56.66,56.72,144400.0,40.7354,40.8351,40.372,40.4147,144400.0
2008-09-15 12:00:00,56.76,57.83,56.74,57.53,170900.0,40.4432,41.2057,40.429,40.9919,170900.0
2008-09-15 12:30:00,57.54,57.86,57.48,57.78,136200.0,40.999,41.227,40.9563,41.17,136200.0
2008-09-15 13:00:00,57.78,57.81,57.08,57.1,94800.0,41.17,41.1914,40.6713,40.6855,94800.0
2008-09-15 13:30:00,57.12,57.26,56.83,57.03,97900.0,40.6998,40.7995,40.4931,40.6356,97900.0
2008-09-15 14:00:00,57.0,57.42,56.91,57.17,89200.0,40.6143,40.9135,40.5501,40.7354,89200.0
2008-09-15 14:30:00,57.15,57.42,56.99,57.25,90600.0,40.7211,40.9135,40.6071,40.7924,90600.0
2008-09-15 15:00:00,57.28,57.28,56.37,56.46,125000.0,40.8138,40.8138,40.1654,40.2295,125000.0
2008-09-15 15:30:00,56.5,57.13,55.27,55.34,424300.0,40.258,40.7069,39.3816,39.4315,424300.0
2008-09-16 09:30:00,54.17,56.0,54.09,54.55,203500.0,38.5978,39.9017,38.5408,38.8686,203500.0
2008-09-16 10:00:00,54.55,54.93,54.42,54.7,244600.0,38.8686,39.1393,38.7759,38.9754,244600.0
2008-09-16 10:30:00,54.7,55.07,54.33,54.6,185900.0,38.9754,39.2391,38.7118,38.9042,185900.0
2008-09-16 11:00:00,54.63,54.97,52.83,52.91,265600.0,38.9256,39.1678,37.643,37.7,265600.0
2008-09-16 11:30:00,52.9,53.21,52.31,53.12,257500.0,37.6929,37.9138,37.2725,37.8496,257500.0
2008-09-16 12:00:00,53.12,54.05,53.07,53.87,323700.0,37.8496,38.5123,37.814,38.384,323700.0
2008-09-16 12:30:00,53.85,54.19,53.72,54.17,107000.0,38.3698,38.612,38.2772,38.5978,107000.0
2008-09-16 13:00:00,54.21,54.54,54.07,54.31,232000.0,38.6263,38.8614,38.5265,38.6975,232000.0
2008-09-16 13:30:00,54.3,54.53,54.15,54.53,120700.0,38.6904,38.8543,38.5835,38.8543,120700.0
2008-09-16 14:00:00,54.52,54.75,52.96,53.69,256100.0,38.8472,39.0111,37.7356,38.2558,256100.0
2008-09-16 14:30:00,53.74,55.07,53.68,54.82,268900.0,38.2914,39.2391,38.2487,39.0609,268900.0
2008-09-16 15:00:00,54.82,55.47,54.45,54.62,160100.0,39.0609,39.5241,38.7973,38.9184,160100.0
2008-09-16 15:30:00,54.62,55.48,54.57,55.47,379500.0,38.9184,39.5312,38.8828,39.5241,379500.0
2008-09-17 09:30:00,54.43,55.6,54.01,55.38,90400.0,38.783,39.6167,38.4838,39.46,90400.0
2008-09-17 10:00:00,55.4,55.51,54.83,54.84,197500.0,39.4742,39.5526,39.0681,39.0752,197500.0
2008-09-17 10:30:00,54.84,54.94,54.1,54.1,202300.0,39.0752,39.1464,38.5479,38.5479,202300.0
2008-09-17 11:00:00,54.12,54.34,53.32,53.47,141800.0,38.5622,38.7189,37.9921,38.099,141800.0
2008-09-17 11:30:00,53.5,53.92,53.2,53.25,151300.0,38.1204,38.4197,37.9066,37.9423,151300.0
2008-09-17 12:00:00,53.23,53.23,52.68,52.77,289600.0,37.928,37.928,37.5361,37.6002,289600.0
2008-09-17 12:30:00,52.78,53.29,52.61,53.06,240600.0,37.6074,37.9708,37.4862,37.8069,240600.0
2008-09-17 13:00:00,53.06,53.85,53.01,53.32,239800.0,37.8069,38.3698,37.7713,37.9921,239800.0
2008-09-17 13:30:00,53.32,53.59,53.17,53.53,153300.0,37.9921,38.1845,37.8853,38.1418,153300.0
2008-09-17 14:00:00,53.53,53.83,53.17,53.75,209100.0,38.1418,38.3555,37.8853,38.2985,209100.0
2008-09-17 14:30:00,53.77,53.95,52.56,53.01,219000.0,38.3128,38.441,37.4506,37.7713,219000.0
2008-09-17 15:00:00,52.99,53.5,52.27,52.33,221000.0,37.757,38.1204,37.244,37.2867,221000.0
2008-09-17 15:30:00,52.31,52.37,50.38,50.85,571700.0,37.2725,37.3152,35.8973,36.2322,571700.0
2008-09-18 09:30:00,51.09,51.79,49.5,50.28,207400.0,36.4032,36.902,35.2703,35.826,207400.0
2008-09-18 10:00:00,50.23,50.75,47.68,48.97,383700.0,35.7904,36.1609,33.9735,34.8926,383700.0
2008-09-18 10:30:00,48.96,49.37,48.51,49.06,257600.0,34.8855,35.1776,34.5649,34.9568,257600.0
2008-09-18 11:00:00,49.08,49.17,48.13,48.27,208500.0,34.971,35.0351,34.2941,34.3939,208500.0
2008-09-18 11:30:00,48.28,48.65,46.78,47.37,347500.0,34.401,34.6646,33.3322,33.7526,347500.0
2008-09-18 12:00:00,47.35,47.4,42.78,42.8,556500.0,33.7383,33.774,30.4821,30.4963,556500.0
2008-09-18 12:30:00,42.78,45.49,38.52,44.82,1456100.0,30.4821,32.413,27.4467,31.9356,1456100.0
2008-09-18 13:00:00,44.8,46.73,44.6,46.73,714400.0,31.9214,33.2966,31.7789,33.2966,714400.0
2008-09-18 13:30:00,46.65,48.41,46.22,48.41,546200.0,33.2396,34.4936,32.9332,34.4936,546200.0
2008-09-18 14:00:00,48.31,48.91,47.84,48.29,635500.0,34.4224,34.8499,34.0875,34.4081,635500.0
2008-09-18 14:30:00,48.29,49.05,48.28,48.68,358900.0,34.4081,34.9496,34.401,34.686,358900.0
2008-09-18 15:00:00,48.68,50.9,48.51,50.61,457100.0,34.686,36.2678,34.5649,36.0612,457100.0
2008-09-18 15:30:00,50.61,51.37,50.49,51.13,606200.0,36.0612,36.6027,35.9757,36.4317,606200.0
2008-09-19 09:30:00,56.75,59.08,55.04,55.45,674400.0,40.4361,42.0963,39.2177,39.5098,674400.0
2008-09-19 10:00:00,55.31,55.5,48.83,52.22,545200.0,39.4101,39.5455,34.7929,37.2084,545200.0
2008-09-19 10:30:00,52.22,52.98,51.03,51.28,163500.0,37.2084,37.7499,36.3604,36.5386,163500.0
2008-09-19 11:00:00,51.28,53.21,51.28,52.98,144600.0,36.5386,37.9138,36.5386,37.7499,144600.0
2008-09-19 11:30:00,53.0,54.5,52.88,54.38,174800.0,37.7641,38.8329,37.6786,38.7474,174800.0
2008-09-19 12:00:00,54.38,54.89,54.27,54.41,143400.0,38.7474,39.1108,38.669,38.7688,143400.0
2008-09-19 12:30:00,54.41,54.89,54.37,54.69,138900.0,38.7688,39.1108,38.7403,38.9683,138900.0
2008-09-19 13:00:00,54.69,54.82,54.12,54.2,157500.0,38.9683,39.0609,38.5622,38.6192,157500.0
2008-09-19 13:30:00,54.2,54.47,53.56,53.89,100400.0,38.6192,38.8115,38.1631,38.3983,100400.0
2008-09-19 14:00:00,53.89,54.33,53.76,53.8,160700.0,38.3983,38.7118,38.3057,38.3342,160700.0
2008-09-19 14:30:00,53.79,54.5,53.7,54.45,133400.0,38.327,38.8329,38.2629,38.7973,133400.0
2008-09-19 15:00:00,54.45,54.99,53.92,54.0,299100.0,38.7973,39.1821,38.4197,38.4767,299100.0
2008-09-19 15:30:00,54.0,60.0,53.17,54.18,665900.0,38.4767,42.7518,37.8853,38.6049,665900.0
2008-09-22 09:30:00,54.0,54.0,50.35,51.65,132100.0,38.4767,38.4767,35.8759,36.8022,132100.0
2008-09-22 10:00:00,51.63,52.04,50.13,50.44,146800.0,36.788,37.0801,35.7192,35.9401,146800.0
2008-09-22 10:30:00,50.4,51.48,50.4,51.15,199100.0,35.9115,36.6811,35.9115,36.4459,199100.0
2008-09-22 11:00:00,51.15,51.4,51.14,51.28,95500.0,36.4459,36.6241,36.4388,36.5386,95500.0
2008-09-22 11:30:00,51.3,51.45,51.24,51.25,92300.0,36.5528,36.6597,36.5101,36.5172,92300.0
2008-09-22 12:00:00,51.29,51.42,51.19,51.4,79200.0,36.5457,36.6383,36.4744,36.6241,79200.0
2008-09-22 12:30:00,51.4,51.5,51.18,51.27,67400.0,36.6241,36.6953,36.4673,36.5315,67400.0
2008-09-22 13:00:00,51.25,51.48,50.66,50.75,86100.0,36.5172,36.6811,36.0968,36.1609,86100.0
2008-09-22 13:30:00,50.75,50.9,49.75,50.19,146500.0,36.1609,36.2678,35.4484,35.7619,146500.0
2008-09-22 14:00:00,50.16,50.72,50.14,50.59,68900.0,35.7405,36.1396,35.7263,36.0469,68900.0
2008-09-22 14:30:00,50.58,50.95,50.2,50.2,63500.0,36.0398,36.3034,35.769,35.769,63500.0
2008-09-22 15:00:00,50.2,50.55,49.34,49.35,107500.0,35.769,36.0184,35.1563,35.1634,107500.0
2008-09-22 15:30:00,49.34,51.15,48.85,50.33,225300.0,35.1563,36.4459,34.8071,35.8617,225300.0
2008-09-23 09:30:00,49.41,50.15,48.96,49.93,69500.0,35.2061,35.7334,34.8855,35.5767,69500.0
2008-09-23 10:00:00,49.93,51.77,49.85,51.42,155200.0,35.5767,36.8877,35.5197,36.6383,155200.0
2008-09-23 10:30:00,51.43,51.46,50.41,50.7,71200.0,36.6455,36.6668,35.9187,36.1253,71200.0
2008-09-23 11:00:00,50.68,50.75,50.49,50.68,46600.0,36.1111,36.1609,35.9757,36.1111,46600.0
2008-09-23 11:30:00,50.68,50.68,50.13,50.14,70400.0,36.1111,36.1111,35.7192,35.7263,70400.0
2008-09-23 12:00:00,50.15,50.17,49.75,50.08,29900.0,35.7334,35.7477,35.4484,35.6835,29900.0
2008-09-23 12:30:00,50.11,50.19,50.01,50.08,107500.0,35.7049,35.7619,35.6337,35.6835,107500.0
2008-09-23 13:00:00,50.09,50.52,49.82,50.2,45400.0,35.6907,35.9971,35.4983,35.769,45400.0
2008-09-23 13:30:00,50.17,50.17,49.69,50.1,40900.0,35.7477,35.7477,35.4057,35.6978,40900.0
2008-09-23 14:00:00,50.08,50.56,49.71,50.46,51300.0,35.6835,36.0256,35.4199,35.9543,51300.0
2008-09-23 14:30:00,50.46,50.49,49.62,49.63,103500.0,35.9543,35.9757,35.3558,35.3629,103500.0
2008-09-23 15:00:00,49.63,50.05,49.62,49.72,124000.0,35.3629,35.6622,35.3558,35.427,124000.0
2008-09-23 15:30:00,49.75,50.28,48.77,49.47,217400.0,35.4484,35.826,34.7501,35.2489,217400.0
2008-09-24 09:30:00,49.1,50.9,49.0,49.78,67100.0,34.9853,36.2678,34.914,35.4698,67100.0
2008-09-24 10:00:00,49.73,49.93,49.39,49.87,45200.0,35.4342,35.5767,35.1919,35.5339,45200.0
2008-09-24 10:30:00,49.89,50.23,49.8,50.03,61100.0,35.5482,35.7904,35.484,35.6479,61100.0
2008-09-24 11:00:00,50.04,50.06,49.47,49.99,36800.0,35.655,35.6693,35.2489,35.6194,36800.0
2008-09-24 11:30:00,49.96,50.56,49.93,50.47,58000.0,35.598,36.0256,35.5767,35.9614,58000.0
2008-09-24 12:00:00,50.51,50.65,50.39,50.44,42800.0,35.9899,36.0897,35.9044,35.9401,42800.0
2008-09-24 12:30:00,50.47,50.62,50.15,50.28,40600.0,35.9614,36.0683,35.7334,35.826,40600.0
2008-09-24 13:00:00,50.27,50.74,50.25,50.63,34600.0,35.8189,36.1538,35.8047,36.0754,34600.0
2008-09-24 13:30:00,50.6,50.66,50.31,50.38,42200.0,36.0541,36.0968,35.8474,35.8973,42200.0
2008-09-24 14:00:00,50.36,50.38,49.69,49.99,30500.0,35.883,35.8973,35.4057,35.6194,30500.0
2008-09-24 14:30:00,49.95,50.15,49.93,49.97,26600.0,35.5909,35.7334,35.5767,35.6052,26600.0
2008-09-24 15:00:00,49.94,50.06,49.68,49.99,39300.0,35.5838,35.6693,35.3985,35.6194,39300.0
2008-09-24 15:30:00,50.04,50.12,49.43,50.1,75500.0,35.655,35.712,35.2204,35.6978,75500.0
2008-09-25 09:30:00,51.0,51.5,50.23,50.76,84600.0,36.3391,36.6953,35.7904,36.1681,84600.0
2008-09-25 10:00:00,50.86,51.29,50.71,51.0,136200.0,36.2393,36.5457,36.1324,36.3391,136200.0
2008-09-25 10:30:00,51.0,51.23,50.72,50.8,144600.0,36.3391,36.503,36.1396,36.1966,144600.0
2008-09-25 11:00:00,50.81,50.87,50.61,50.85,95300.0,36.2037,36.2464,36.0612,36.2322,95300.0
2008-09-25 11:30:00,50.78,50.85,50.77,50.8,51700.0,36.1823,36.2322,36.1752,36.1966,51700.0
2008-09-25 12:00:00,50.8,51.12,50.8,50.84,37300.0,36.1966,36.4246,36.1966,36.2251,37300.0
2008-09-25 12:30:00,50.82,50.97,50.72,50.85,54300.0,36.2108,36.3177,36.1396,36.2322,54300.0
2008-09-25 13:00:00,50.84,51.26,50.79,51.24,81800.0,36.2251,36.5243,36.1894,36.5101,81800.0
2008-09-25 13:30:00,51.25,51.64,51.24,51.27,83000.0,36.5172,36.7951,36.5101,36.5315,83000.0
2008-09-25 14:00:00,51.28,51.33,50.79,50.81,72900.0,36.5386,36.5742,36.1894,36.2037,72900.0
2008-09-25 14:30:00,50.8,50.99,50.79,50.86,56000.0,36.1966,36.3319,36.1894,36.2393,56000.0
2008-09-25 15:00:00,50.86,51.47,50.79,51.03,91200.0,36.2393,36.674,36.1894,36.3604,91200.0
2008-09-25 15:30:00,50.99,51.52,50.85,51.4,159300.0,36.3319,36.7096,36.2322,36.6241,159300.0
2008-09-26 09:30:00,51.94,51.94,51.08,51.3,134800.0,37.0088,37.0088,36.3961,36.5528,134800.0
2008-09-26 10:00:00,51.31,51.99,51.25,51.71,91900.0,36.56,37.0445,36.5172,36.845,91900.0
2008-09-26 10:30:00,51.76,51.76,51.42,51.45,42000.0,36.8806,36.8806,36.6383,36.6597,42000.0
2008-09-26 11:00:00,51.45,51.8,51.43,51.51,107800.0,36.6597,36.9091,36.6455,36.7025,107800.0
2008-09-26 11:30:00,51.52,52.29,51.48,51.72,95400.0,36.7096,37.2582,36.6811,36.8521,95400.0
2008-09-26 12:00:00,51.77,52.15,51.63,52.02,58900.0,36.8877,37.1585,36.788,37.0658,58900.0
2008-09-26 12:30:00,52.02,52.17,51.72,51.97,53400.0,37.0658,37.1727,36.8521,37.0302,53400.0
2008-09-26 13:00:00,51.97,52.24,51.93,52.1,52600.0,37.0302,37.2226,37.0017,37.1229,52600.0
2008-09-26 13:30:00,52.1,52.17,51.9,52.08,41600.0,37.1229,37.1727,36.9803,37.1086,41600.0
2008-09-26 14:00:00,52.08,52.3,51.99,52.04,42200.0,37.1086,37.2654,37.0445,37.0801,42200.0
2008-09-26 14:30:00,52.04,52.41,52.04,52.22,71100.0,37.0801,37.3437,37.0801,37.2084,71100.0
2008-09-26 15:00:00,52.17,53.07,51.94,52.8,97300.0,37.1727,37.814,37.0088,37.6216,97300.0
2008-09-26 15:30:00,52.83,53.95,52.61,53.42,220700.0,37.643,38.441,37.4862,38.0634,220700.0
2008-09-29 09:30:00,53.66,54.28,53.05,53.47,146700.0,38.2344,38.6762,37.7998,38.099,146700.0
2008-09-29 10:00:00,53.47,54.44,53.42,53.99,128600.0,38.099,38.7902,38.0634,38.4695,128600.0
2008-09-29 10:30:00,54.04,54.41,53.42,53.52,124100.0,38.5052,38.7688,38.0634,38.1346,124100.0
2008-09-29 11:00:00,53.46,53.76,53.0,53.01,122900.0,38.0919,38.3057,37.7641,37.7713,122900.0
2008-09-29 11:30:00,53.0,53.5,52.75,53.03,216400.0,37.7641,38.1204,37.586,37.7855,216400.0
2008-09-29 12:00:00,53.21,53.57,52.89,53.31,204700.0,37.9138,38.1703,37.6858,37.985,204700.0
2008-09-29 12:30:00,53.27,53.63,53.1,53.31,148300.0,37.9565,38.213,37.8354,37.985,148300.0
2008-09-29 13:00:00,53.3,53.44,52.19,52.56,135200.0,37.9779,38.0776,37.187,37.4506,135200.0
2008-09-29 13:30:00,52.51,52.85,49.38,51.79,244600.0,37.415,37.6573,35.1848,36.902,244600.0
2008-09-29 14:00:00,51.79,51.9,50.27,50.57,144400.0,36.902,36.9803,35.8189,36.0327,144400.0
2008-09-29 14:30:00,50.44,50.97,50.08,50.72,133100.0,35.9401,36.3177,35.6835,36.1396,133100.0
2008-09-29 15:00:00,50.79,51.03,49.77,49.93,85900.0,36.1894,36.3604,35.4627,35.5767,85900.0
2008-09-29 15:30:00,49.93,50.74,49.55,49.74,159100.0,35.5767,36.1538,35.3059,35.4413,159100.0
2008-09-30 09:30:00,51.34,51.34,49.6,49.74,100500.0,36.5813,36.5813,35.3415,35.4413,100500.0
2008-09-30 10:00:00,49.77,50.36,49.61,50.28,58400.0,35.4627,35.883,35.3487,35.826,58400.0
2008-09-30 10:30:00,50.28,50.96,50.27,50.5,63300.0,35.826,36.3106,35.8189,35.9828,63300.0
2008-09-30 11:00:00,50.48,51.03,50.45,50.51,49900.0,35.9686,36.3604,35.9472,35.9899,49900.0
2008-09-30 11:30:00,50.48,51.93,50.47,51.78,65400.0,35.9686,37.0017,35.9614,36.8948,65400.0
2008-09-30 12:00:00,51.79,51.85,51.33,51.57,50100.0,36.902,36.9447,36.5742,36.7452,50100.0
2008-09-30 12:30:00,51.57,51.71,51.46,51.65,47300.0,36.7452,36.845,36.6668,36.8022,47300.0
2008-09-30 13:00:00,51.71,51.95,51.35,51.93,38700.0,36.845,37.016,36.5885,37.0017,38700.0
2008-09-30 13:30:00,51.93,52.8,51.9,52.55,65200.0,37.0017,37.6216,36.9803,37.4435,65200.0
2008-09-30 14:00:00,52.55,52.79,52.26,52.58,70000.0,37.4435,37.6145,37.2369,37.4649,70000.0
2008-09-30 14:30:00,52.55,52.92,52.36,52.37,60400.0,37.4435,37.7071,37.3081,37.3152,60400.0
2008-09-30 15:00:00,52.36,52.42,52.01,52.35,83000.0,37.3081,37.3509,37.0587,37.301,83000.0
2008-09-30 15:30:00,52.34,55.0,52.34,53.47,359700.0,37.2939,39.1892,37.2939,38.099,359700.0
2008-10-01 09:30:00,56.75,56.75,54.08,54.42,99500.0,40.4361,40.4361,38.5337,38.7759,99500.0
2008-10-01 10:00:00,54.42,54.42,52.88,53.41,94500.0,38.7759,38.7759,37.6786,38.0563,94500.0
2008-10-01 10:30:00,53.42,53.44,52.25,52.64,52300.0,38.0634,38.0776,37.2297,37.5076,52300.0
2008-10-01 11:00:00,52.62,53.3,52.47,53.06,62700.0,37.4934,37.9779,37.3865,37.8069,62700.0
2008-10-01 11:30:00,53.1,53.48,52.31,52.33,73600.0,37.8354,38.1061,37.2725,37.2867,73600.0
2008-10-01 12:00:00,52.33,52.55,52.13,52.47,51300.0,37.2867,37.4435,37.1442,37.3865,51300.0
2008-10-01 12:30:00,52.47,53.07,52.45,52.77,61000.0,37.3865,37.814,37.3722,37.6002,61000.0
2008-10-01 13:00:00,52.74,52.77,52.17,52.5,66500.0,37.5789,37.6002,37.1727,37.4079,66500.0
2008-10-01 13:30:00,52.53,53.17,51.35,52.0,72400.0,37.4292,37.8853,36.5885,37.0516,72400.0
2008-10-01 14:00:00,51.96,52.14,51.62,51.94,57900.0,37.0231,37.1514,36.7808,37.0088,57900.0
2008-10-01 14:30:00,51.92,52.3,51.5,52.01,61700.0,36.9946,37.2654,36.6953,37.0587,61700.0
2008-10-01 15:00:00,52.01,52.3,51.88,51.9,85100.0,37.0587,37.2654,36.9661,36.9803,85100.0
2008-10-01 15:30:00,51.91,51.92,50.21,50.52,133200.0,36.9875,36.9946,35.7762,35.9971,133200.0
2008-10-02 09:30:00,50.17,50.86,49.0,49.47,64700.0,35.7477,36.2393,34.914,35.2489,64700.0
2008-10-02 10:00:00,49.47,49.55,49.1,49.18,52600.0,35.2489,35.3059,34.9853,35.0423,52600.0
2008-10-02 10:30:00,49.14,49.44,49.08,49.4,55200.0,35.0138,35.2275,34.971,35.199,55200.0
2008-10-02 11:00:00,49.42,49.53,49.07,49.46,68900.0,35.2133,35.2916,34.9639,35.2418,68900.0
2008-10-02 11:30:00,49.48,49.54,49.36,49.44,42800.0,35.256,35.2988,35.1705,35.2275,42800.0
2008-10-02 12:00:00,49.44,49.56,48.67,49.44,121400.0,35.2275,35.313,34.6789,35.2275,121400.0
2008-10-02 12:30:00,49.45,49.71,49.45,49.61,78000.0,35.2346,35.4199,35.2346,35.3487,78000.0
2008-10-02 13:00:00,49.6,49.64,49.44,49.47,53400.0,35.3415,35.37,35.2275,35.2489,53400.0
2008-10-02 13:30:00,49.48,49.84,49.4,49.6,46800.0,35.256,35.5125,35.199,35.3415,46800.0
2008-10-02 14:00:00,49.61,49.75,49.44,49.58,52800.0,35.3487,35.4484,35.2275,35.3273,52800.0
2008-10-02 14:30:00,49.53,49.79,49.4,49.74,58700.0,35.2916,35.4769,35.199,35.4413,58700.0
2008-10-02 15:00:00,49.76,49.9,49.12,49.5,62500.0,35.4555,35.5553,34.9995,35.2703,62500.0
2008-10-02 15:30:00,49.48,50.16,49.44,49.65,131800.0,35.256,35.7405,35.2275,35.3772,131800.0
2008-10-03 09:30:00,51.07,52.95,51.07,51.6,94700.0,36.3889,37.7285,36.3889,36.7666,94700.0
2008-10-03 10:00:00,51.66,51.8,50.92,51.05,41700.0,36.8093,36.9091,36.2821,36.3747,41700.0
2008-10-03 10:30:00,51.1,51.74,51.06,51.51,75000.0,36.4103,36.8663,36.3818,36.7025,75000.0
2008-10-03 11:00:00,51.54,51.86,51.01,51.03,77300.0,36.7238,36.9518,36.3462,36.3604,77300.0
2008-10-03 11:30:00,51.1,51.5,50.61,50.75,27100.0,36.4103,36.6953,36.0612,36.1609,27100.0
2008-10-03 12:00:00,50.73,51.19,50.66,51.05,41800.0,36.1467,36.4744,36.0968,36.3747,41800.0
2008-10-03 12:30:00,50.99,51.74,50.95,51.08,73900.0,36.3319,36.8663,36.3034,36.3961,73900.0
2008-10-03 13:00:00,51.18,52.18,51.13,51.81,135700.0,36.4673,37.1799,36.4317,36.9162,135700.0
2008-10-03 13:30:00,51.74,51.93,49.62,49.97,98900.0,36.8663,37.0017,35.3558,35.6052,98900.0
2008-10-03 14:00:00,49.89,49.89,48.51,48.62,43100.0,35.5482,35.5482,34.5649,34.6432,43100.0
2008-10-03 14:30:00,48.62,49.55,47.61,49.48,66500.0,34.6432,35.3059,33.9236,35.256,66500.0
2008-10-03 15:00:00,49.49,49.57,48.59,49.09,120600.0,35.2631,35.3201,34.6219,34.9781,120600.0
2008-10-03 15:30:00,49.12,50.0,48.48,48.8,145000.0,34.9995,35.6265,34.5435,34.7715,145000.0
2008-10-06 09:30:00,48.37,52.1,48.37,50.05,86300.0,34.4651,37.1229,34.4651,35.6622,86300.0
2008-10-06 10:00:00,49.95,50.03,47.86,47.93,80900.0,35.5909,35.6479,34.1017,34.1516,80900.0
2008-10-06 10:30:00,47.94,48.71,46.84,46.87,93800.0,34.1587,34.7074,33.3749,33.3963,93800.0
2008-10-06 11:00:00,46.97,47.73,46.02,46.24,113300.0,33.4676,34.0091,32.7907,32.9474,113300.0
2008-10-06 11:30:00,46.24,46.24,43.97,44.0,102600.0,32.9474,32.9474,31.33,31.3514,102600.0
2008-10-06 12:00:00,44.15,45.15,43.57,45.15,217700.0,31.4582,32.1708,31.045,32.1708,217700.0
2008-10-06 12:30:00,45.15,45.2,44.47,44.74,88500.0,32.1708,32.2064,31.6862,31.8786,88500.0
2008-10-06 13:00:00,44.76,45.5,44.71,45.03,110800.0,31.8929,32.4201,31.8572,32.0853,110800.0
2008-10-06 13:30:00,45.03,46.24,44.85,45.82,118900.0,32.0853,32.9474,31.957,32.6482,118900.0
2008-10-06 14:00:00,45.85,46.08,44.15,44.34,56500.0,32.6695,32.8334,31.4582,31.5936,56500.0
2008-10-06 14:30:00,44.34,44.49,43.77,44.45,67800.0,31.5936,31.7005,31.1875,31.672,67800.0
2008-10-06 15:00:00,44.45,46.69,44.18,46.39,145000.0,31.672,33.2681,31.4796,33.0543,145000.0
2008-10-06 15:30:00,46.39,48.0,45.56,47.84,231800.0,33.0543,34.2015,32.4629,34.0875,231800.0
2008-10-07 09:30:00,47.13,47.84,46.25,47.13,91900.0,33.5816,34.0875,32.9545,33.5816,91900.0
2008-10-07 10:00:00,47.13,47.51,46.49,46.92,112300.0,33.5816,33.8523,33.1256,33.4319,112300.0
2008-10-07 10:30:00,46.88,47.1,45.76,45.97,99000.0,33.4034,33.5602,32.6054,32.755,99000.0
2008-10-07 11:00:00,45.94,46.12,45.5,45.73,55400.0,32.7337,32.8619,32.4201,32.584,55400.0
2008-10-07 11:30:00,45.74,45.82,45.5,45.59,70500.0,32.5912,32.6482,32.4201,32.4843,70500.0
2008-10-07 12:00:00,45.65,45.67,45.04,45.09,58300.0,32.527,32.5413,32.0924,32.128,58300.0
2008-10-07 12:30:00,45.08,45.53,44.53,45.06,60100.0,32.1209,32.4415,31.729,32.1066,60100.0
2008-10-07 13:00:00,45.05,45.18,44.89,45.15,95200.0,32.0995,32.1921,31.9855,32.1708,95200.0
2008-10-07 13:30:00,45.17,45.25,44.23,44.29,55200.0,32.185,32.242,31.5152,31.558,55200.0
2008-10-07 14:00:00,44.19,45.25,44.17,44.78,92200.0,31.4867,32.242,31.4725,31.9071,92200.0
2008-10-07 14:30:00,44.79,45.1,43.94,44.01,61500.0,31.9143,32.1351,31.3086,31.3585,61500.0
2008-10-07 15:00:00,44.03,44.04,42.08,42.52,87000.0,31.3727,31.3799,29.9833,30.2968,87000.0
2008-10-07 15:30:00,42.56,44.54,42.32,44.49,230200.0,30.3253,31.7361,30.1543,31.7005,230200.0
2008-10-08 09:30:00,42.67,45.43,42.0,44.34,128500.0,30.4037,32.3703,29.9263,31.5936,128500.0
2008-10-08 10:00:00,44.28,45.12,43.61,44.19,99600.0,31.5509,32.1494,31.0735,31.4867,99600.0
2008-10-08 10:30:00,44.44,44.93,44.0,44.51,79100.0,31.6649,32.014,31.3514,31.7147,79100.0
2008-10-08 11:00:00,44.47,44.71,43.97,44.25,103500.0,31.6862,31.8572,31.33,31.5295,103500.0
2008-10-08 11:30:00,44.23,44.3,42.01,42.72,77600.0,31.5152,31.5651,29.9334,30.4393,77600.0
2008-10-08 12:00:00,42.71,43.58,42.59,43.42,90000.0,30.4322,31.0521,30.3467,30.9381,90000.0
2008-10-08 12:30:00,43.43,44.34,43.42,43.74,86100.0,30.9452,31.5936,30.9381,31.1661,86100.0
2008-10-08 13:00:00,43.72,45.11,43.7,44.12,131500.0,31.1518,32.1423,31.1376,31.4369,131500.0
2008-10-08 13:30:00,44.06,45.25,44.0,45.04,85400.0,31.3941,32.242,31.3514,32.0924,85400.0
2008-10-08 14:00:00,45.07,46.5,44.96,46.39,76500.0,32.1138,33.1327,32.0354,33.0543,76500.0
2008-10-08 14:30:00,46.41,47.36,46.25,46.57,94100.0,33.0686,33.7455,32.9545,33.1826,94100.0
2008-10-08 15:00:00,46.65,46.67,45.0,45.21,91300.0,33.2396,33.2538,32.0639,32.2135,91300.0
2008-10-08 15:30:00,45.22,45.49,43.74,43.91,174900.0,32.2206,32.413,31.1661,31.2872,174900.0
2008-10-09 09:30:00,44.09,44.3,42.54,42.62,203000.0,31.4155,31.5651,30.3111,30.3681,203000.0
2008-10-09 10:00:00,42.74,43.25,42.63,42.73,253900.0,30.4536,30.817,30.3752,30.4464,253900.0
2008-10-09 10:30:00,42.73,42.89,42.64,42.64,241400.0,30.4464,30.5604,30.3823,30.3823,241400.0
2008-10-09 11:00:00,42.64,43.49,42.63,43.09,412400.0,30.3823,30.988,30.3752,30.7029,412400.0
2008-10-09 11:30:00,43.12,44.05,42.75,42.79,248900.0,30.7243,31.387,30.4607,30.4892,248900.0
2008-10-09 12:00:00,42.8,43.0,42.44,42.75,121500.0,30.4963,30.6388,30.2398,30.4607,121500.0
2008-10-09 12:30:00,42.76,43.07,42.56,42.83,131100.0,30.4678,30.6887,30.3253,30.5177,131100.0
2008-10-09 13:00:00,42.83,43.53,42.65,43.19,103300.0,30.5177,31.0165,30.3894,30.7742,103300.0
2008-10-09 13:30:00,43.16,44.05,43.1,43.5,271300.0,30.7528,31.387,30.7101,30.9951,271300.0
2008-10-09 14:00:00,43.55,43.59,42.45,42.91,165200.0,31.0307,31.0592,30.2469,30.5747,165200.0
2008-10-09 14:30:00,42.92,43.15,42.16,42.44,93300.0,30.5818,30.7457,30.0403,30.2398,93300.0
2008-10-09 15:00:00,42.31,42.31,41.22,41.4,200100.0,30.1472,30.1472,29.3705,29.4988,200100.0
2008-10-09 15:30:00,41.42,41.44,39.1,39.75,456500.0,29.513,29.5273,27.86,28.3231,456500.0
2008-10-10 09:30:00,38.22,39.93,36.37,38.36,329000.0,27.2329,28.4514,25.9147,27.3327,329000.0
2008-10-10 10:00:00,38.28,38.85,36.09,36.92,206300.0,27.2757,27.6818,25.7152,26.3066,206300.0
2008-10-10 10:30:00,36.85,37.1,35.98,36.03,248600.0,26.2568,26.4349,25.6369,25.6725,248600.0
2008-10-10 11:00:00,36.01,36.26,34.6,35.06,161000.0,25.6582,25.8364,24.6536,24.9813,161000.0
2008-10-10 11:30:00,35.06,35.21,33.62,34.58,161900.0,24.9813,25.0882,23.9553,24.6393,161900.0
2008-10-10 12:00:00,34.57,35.14,34.56,34.91,102300.0,24.6322,25.0383,24.6251,24.8744,102300.0
2008-10-10 12:30:00,34.82,35.61,34.58,35.09,61100.0,24.8103,25.3732,24.6393,25.0027,61100.0
2008-10-10 13:00:00,35.05,35.47,34.89,35.4,111200.0,24.9742,25.2735,24.8602,25.2236,111200.0
2008-10-10 13:30:00,35.4,35.4,34.06,34.79,101100.0,25.2236,25.2236,24.2688,24.7889,101100.0
2008-10-10 14:00:00,34.85,35.61,34.39,34.52,90600.0,24.8317,25.3732,24.5039,24.5966,90600.0
2008-10-10 14:30:00,34.49,34.98,34.41,34.72,112300.0,24.5752,24.9243,24.5182,24.7391,112300.0
2008-10-10 15:00:00,34.66,36.98,34.58,36.66,183100.0,24.6963,26.3494,24.6393,26.1214,183100.0
2008-10-10 15:30:00,36.65,37.83,34.88,35.98,356500.0,26.1143,26.955,24.8531,25.6369,356500.0
2008-10-13 09:30:00,35.73,37.45,35.73,37.0,128200.0,25.4587,26.6843,25.4587,26.3636,128200.0
2008-10-13 10:00:00,37.0,37.11,36.62,36.84,157900.0,26.3636,26.442,26.0929,26.2496,157900.0
2008-10-13 10:30:00,36.88,37.5,36.86,37.11,140900.0,26.2781,26.7199,26.2639,26.442,140900.0
2008-10-13 11:00:00,37.09,38.49,37.08,38.4,111900.0,26.4278,27.4253,26.4206,27.3612,111900.0
2008-10-13 11:30:00,38.27,39.44,38.27,38.98,181000.0,27.2686,28.1022,27.2686,27.7744,181000.0
2008-10-13 12:00:00,38.92,39.21,38.67,39.17,66600.0,27.7317,27.9383,27.5536,27.9098,66600.0
2008-10-13 12:30:00,39.17,39.45,39.0,39.18,55600.0,27.9098,28.1093,27.7887,27.917,55600.0
2008-10-13 13:00:00,39.18,39.64,39.18,39.56,46900.0,27.917,28.2447,27.917,28.1877,46900.0
2008-10-13 13:30:00,39.58,39.72,39.12,39.4,68100.0,28.202,28.3017,27.8742,28.0737,68100.0
2008-10-13 14:00:00,39.43,39.65,39.14,39.14,63000.0,28.0951,28.2518,27.8885,27.8885,63000.0
2008-10-13 14:30:00,39.15,39.72,39.12,39.7,127600.0,27.8956,28.3017,27.8742,28.2875,127600.0
2008-10-13 15:00:00,39.66,40.13,39.59,39.85,123400.0,28.259,28.5939,28.2091,28.3944,123400.0
2008-10-13 15:30:00,39.84,42.05,39.6,41.97,306100.0,28.3872,29.9619,28.2162,29.9049,306100.0
2008-10-14 09:30:00,41.9,42.44,40.57,41.69,159400.0,29.855,30.2398,28.9074,29.7054,159400.0
2008-10-14 10:00:00,41.8,42.57,41.59,42.55,90700.0,29.7838,30.3324,29.6342,30.3182,90700.0
2008-10-14 10:30:00,42.55,42.79,41.63,42.1,180100.0,30.3182,30.4892,29.6627,29.9975,180100.0
2008-10-14 11:00:00,42.1,42.65,41.63,42.56,81200.0,29.9975,30.3894,29.6627,30.3253,81200.0
2008-10-14 11:30:00,42.52,42.95,42.33,42.34,103700.0,30.2968,30.6032,30.1614,30.1686,103700.0
2008-10-14 12:00:00,42.36,42.49,41.92,42.09,88900.0,30.1828,30.2754,29.8693,29.9904,88900.0
2008-10-14 12:30:00,42.09,42.94,41.85,42.62,56600.0,29.9904,30.5961,29.8194,30.3681,56600.0
2008-10-14 13:00:00,42.61,42.63,42.03,42.24,50600.0,30.3609,30.3752,29.9477,30.0973,50600.0
2008-10-14 13:30:00,42.21,42.5,41.79,41.96,73500.0,30.0759,30.2826,29.7767,29.8978,73500.0
2008-10-14 14:00:00,41.95,42.2,41.21,42.1,135400.0,29.8907,30.0688,29.3634,29.9975,135400.0
2008-10-14 14:30:00,42.13,42.16,40.83,41.04,80200.0,30.0189,30.0403,29.0926,29.2423,80200.0
2008-10-14 15:00:00,41.06,42.22,40.98,41.95,117000.0,29.2565,30.083,29.1995,29.8907,117000.0
2008-10-14 15:30:00,42.0,42.56,41.83,41.94,152300.0,29.9263,30.3253,29.8052,29.8835,152300.0
2008-10-15 09:30:00,41.93,41.93,39.86,40.83,104000.0,29.8764,29.8764,28.4015,29.0926,104000.0
2008-10-15 10:00:00,40.8,41.15,40.33,41.12,103700.0,29.0713,29.3206,28.7364,29.2993,103700.0
2008-10-15 10:30:00,41.11,41.57,40.42,40.49,61800.0,29.2921,29.6199,28.8005,28.8504,61800.0
2008-10-15 11:00:00,40.49,40.74,40.29,40.57,60200.0,28.8504,29.0285,28.7079,28.9074,60200.0
2008-10-15 11:30:00,40.64,40.84,40.57,40.69,51300.0,28.9572,29.0998,28.9074,28.9929,51300.0
2008-10-15 12:00:00,40.71,40.88,40.43,40.56,67700.0,29.0071,29.1283,28.8076,28.9002,67700.0
2008-10-15 12:30:00,40.61,41.43,40.55,41.15,55100.0,28.9359,29.5201,28.8931,29.3206,55100.0
2008-10-15 13:00:00,41.09,41.11,40.43,40.61,65100.0,29.2779,29.2921,28.8076,28.9359,65100.0
2008-10-15 13:30:00,40.66,40.67,39.43,39.47,62800.0,28.9715,28.9786,28.0951,28.1236,62800.0
2008-10-15 14:00:00,39.47,39.66,39.07,39.37,56500.0,28.1236,28.259,27.8386,28.0523,56500.0
2008-10-15 14:30:00,39.36,39.58,39.02,39.12,64600.0,28.0452,28.202,27.8029,27.8742,64600.0
2008-10-15 15:00:00,39.1,39.43,38.61,38.63,106100.0,27.86,28.0951,27.5108,27.5251,106100.0
2008-10-15 15:30:00,38.66,38.75,37.19,37.43,304000.0,27.5464,27.6106,26.499,26.67,304000.0
2008-10-16 09:30:00,37.54,37.67,35.13,36.84,125700.0,26.7484,26.841,25.0312,26.2496,125700.0
2008-10-16 10:00:00,36.76,36.76,35.39,35.41,182500.0,26.1926,26.1926,25.2165,25.2307,182500.0
2008-10-16 10:30:00,35.46,35.46,34.53,34.55,108200.0,25.2663,25.2663,24.6037,24.6179,108200.0
2008-10-16 11:00:00,34.55,34.81,33.99,34.61,188000.0,24.6179,24.8032,24.2189,24.6607,188000.0
2008-10-16 11:30:00,34.61,35.96,34.57,35.67,148000.0,24.6607,25.6226,24.6322,25.416,148000.0
2008-10-16 12:00:00,35.65,37.08,35.36,36.72,107300.0,25.4017,26.4206,25.1951,26.1641,107300.0
2008-10-16 12:30:00,36.57,36.86,35.59,35.67,105000.0,26.0572,26.2639,25.359,25.416,105000.0
2008-10-16 13:00:00,35.63,36.32,35.53,36.0,173500.0,25.3875,25.8791,25.3162,25.6511,173500.0
2008-10-16 13:30:00,35.91,36.04,35.0,35.78,201700.0,25.587,25.6796,24.9386,25.4944,201700.0
2008-10-16 14:00:00,35.82,35.85,35.19,35.28,63200.0,25.5229,25.5442,25.074,25.1381,63200.0
2008-10-16 14:30:00,35.32,36.33,35.2,35.85,55000.0,25.1666,25.8862,25.0811,25.5442,55000.0
2008-10-16 15:00:00,35.83,37.1,35.77,37.05,122400.0,25.53,26.4349,25.4872,26.3993,122400.0
2008-10-16 15:30:00,37.03,39.02,36.93,39.01,256600.0,26.385,27.8029,26.3138,27.7958,256600.0
2008-10-17 09:30:00,38.0,39.23,37.83,39.15,205400.0,27.0762,27.9526,26.955,27.8956,205400.0
2008-10-17 10:00:00,39.23,39.24,38.42,38.89,62200.0,27.9526,27.9597,27.3754,27.7103,62200.0
2008-10-17 10:30:00,38.93,39.28,38.42,39.25,60400.0,27.7388,27.9882,27.3754,27.9668,60400.0
2008-10-17 11:00:00,39.22,39.36,38.71,39.0,56700.0,27.9455,28.0452,27.5821,27.7887,56700.0
2008-10-17 11:30:00,38.93,38.99,38.59,38.94,43300.0,27.7388,27.7816,27.4966,27.7459,43300.0
2008-10-17 12:00:00,38.91,39.67,38.89,39.63,83900.0,27.7246,28.2661,27.7103,28.2376,83900.0
2008-10-17 12:30:00,39.64,40.33,39.54,40.29,91900.0,28.2447,28.7364,28.1735,28.7079,91900.0
2008-10-17 13:00:00,40.33,40.67,40.19,40.67,147400.0,28.7364,28.9786,28.6366,28.9786,147400.0
2008-10-17 13:30:00,40.68,41.23,40.63,41.11,98300.0,28.9858,29.3776,28.9501,29.2921,98300.0
2008-10-17 14:00:00,41.22,41.32,40.4,40.44,116600.0,29.3705,29.4418,28.7862,28.8147,116600.0
2008-10-17 14:30:00,40.48,40.71,39.59,39.74,95800.0,28.8432,29.0071,28.2091,28.316,95800.0
2008-10-17 15:00:00,39.73,40.15,38.64,38.83,129200.0,28.3088,28.6081,27.5322,27.6676,129200.0
2008-10-17 15:30:00,38.88,39.31,38.18,38.22,155700.0,27.7032,28.0096,27.2044,27.2329,155700.0
2008-10-20 09:30:00,38.49,39.83,37.73,39.65,113700.0,27.4253,28.3801,26.8838,28.2518,113700.0
2008-10-20 10:00:00,39.67,40.16,39.02,39.25,74200.0,28.2661,28.6152,27.8029,27.9668,74200.0
2008-10-20 10:30:00,39.21,39.69,39.12,39.35,48600.0,27.9383,28.2803,27.8742,28.0381,48600.0
2008-10-20 11:00:00,39.4,39.86,39.0,39.86,63200.0,28.0737,28.4015,27.7887,28.4015,63200.0
2008-10-20 11:30:00,39.86,40.52,39.85,40.37,99800.0,28.4015,28.8717,28.3944,28.7649,99800.0
2008-10-20 12:00:00,40.39,40.75,40.17,40.27,112900.0,28.7791,29.0356,28.6224,28.6936,112900.0
2008-10-20 12:30:00,40.27,40.45,39.97,40.43,43700.0,28.6936,28.8219,28.4799,28.8076,43700.0
2008-10-20 13:00:00,40.39,41.11,40.33,41.08,41500.0,28.7791,29.2921,28.7364,29.2708,41500.0
2008-10-20 13:30:00,41.1,41.35,41.01,41.01,29800.0,29.285,29.4631,29.2209,29.2209,29800.0
2008-10-20 14:00:00,41.0,41.32,40.68,40.85,34900.0,29.2138,29.4418,28.9858,29.1069,34900.0
2008-10-20 14:30:00,40.85,41.37,40.63,41.37,52300.0,29.1069,29.4774,28.9501,29.4774,52300.0
2008-10-20 15:00:00,41.4,41.61,40.78,41.1,106600.0,29.4988,29.6484,29.057,29.285,106600.0
2008-10-20 15:30:00,41.06,41.71,40.85,41.62,106300.0,29.2565,29.7197,29.1069,29.6555,106300.0
2008-10-21 09:30:00,40.01,41.66,40.01,41.24,97300.0,28.5084,29.684,28.5084,29.3848,97300.0
2008-10-21 10:00:00,41.29,42.24,41.1,42.11,120800.0,29.4204,30.0973,29.285,30.0047,120800.0
2008-10-21 10:30:00,42.12,42.65,41.87,42.18,74600.0,30.0118,30.3894,29.8337,30.0545,74600.0
2008-10-21 11:00:00,42.18,42.71,42.18,42.36,62600.0,30.0545,30.4322,30.0545,30.1828,62600.0
2008-10-21 11:30:00,42.39,42.7,41.61,41.72,83700.0,30.2042,30.4251,29.6484,29.7268,83700.0
2008-10-21 12:00:00,41.72,42.27,41.61,42.16,72300.0,29.7268,30.1187,29.6484,30.0403,72300.0
2008-10-21 12:30:00,42.18,42.59,42.15,42.24,108300.0,30.0545,30.3467,30.0332,30.0973,108300.0
2008-10-21 13:00:00,42.2,43.35,42.2,43.34,103600.0,30.0688,30.8882,30.0688,30.8811,103600.0
2008-10-21 13:30:00,43.32,43.46,42.9,43.0,71500.0,30.8668,30.9666,30.5676,30.6388,71500.0
2008-10-21 14:00:00,43.0,43.19,42.85,43.14,48000.0,30.6388,30.7742,30.5319,30.7386,48000.0
2008-10-21 14:30:00,43.12,43.39,42.93,43.16,51000.0,30.7243,30.9167,30.5889,30.7528,51000.0
2008-10-21 15:00:00,43.21,43.64,42.51,42.52,73000.0,30.7885,31.0948,30.2897,30.2968,73000.0
2008-10-21 15:30:00,42.5,42.6,41.7,41.79,120800.0,30.2826,30.3538,29.7125,29.7767,120800.0
2008-10-22 09:30:00,40.0,40.92,38.71,38.76,105000.0,28.5012,29.1568,27.5821,27.6177,105000.0
2008-10-22 10:00:00,38.76,39.65,38.33,39.63,109700.0,27.6177,28.2518,27.3113,28.2376,109700.0
2008-10-22 10:30:00,39.64,40.37,39.53,39.96,57400.0,28.2447,28.7649,28.1663,28.4727,57400.0
2008-10-22 11:00:00,39.96,39.99,39.4,39.41,63800.0,28.4727,28.4941,28.0737,28.0808,63800.0
2008-10-22 11:30:00,39.44,40.07,39.44,39.82,46900.0,28.1022,28.5511,28.1022,28.373,46900.0
2008-10-22 12:00:00,39.76,39.89,39.31,39.6,51800.0,28.3302,28.4229,28.0096,28.2162,51800.0
2008-10-22 12:30:00,39.63,39.63,39.23,39.24,23300.0,28.2376,28.2376,27.9526,27.9597,23300.0
2008-10-22 13:00:00,39.25,39.25,38.87,39.06,41300.0,27.9668,27.9668,27.6961,27.8315,41300.0
2008-10-22 13:30:00,39.06,39.14,38.63,39.12,58500.0,27.8315,27.8885,27.5251,27.8742,58500.0
2008-10-22 14:00:00,39.13,39.57,39.11,39.43,64500.0,27.8813,28.1948,27.8671,28.0951,64500.0
2008-10-22 14:30:00,39.41,39.46,38.57,38.75,78700.0,28.0808,28.1165,27.4823,27.6106,78700.0
2008-10-22 15:00:00,38.75,38.8,38.19,38.19,117700.0,27.6106,27.6462,27.2115,27.2115,117700.0
2008-10-22 15:30:00,38.18,38.37,36.9,38.29,308200.0,27.2044,27.3398,26.2924,27.2828,308200.0
2008-10-23 09:30:00,39.08,39.46,37.39,38.4,145500.0,27.8457,28.1165,26.6415,27.3612,145500.0
2008-10-23 10:00:00,38.38,38.87,38.08,38.13,82300.0,27.3469,27.6961,27.1332,27.1688,82300.0
2008-10-23 10:30:00,38.16,39.07,37.99,38.86,121100.0,27.1902,27.8386,27.069,27.6889,121100.0
2008-10-23 11:00:00,38.86,38.87,37.92,38.0,122100.0,27.6889,27.6961,27.0192,27.0762,122100.0
2008-10-23 11:30:00,38.0,38.18,37.52,37.62,153500.0,27.0762,27.2044,26.7342,26.8054,153500.0
2008-10-23 12:00:00,37.62,37.63,35.95,36.15,141300.0,26.8054,26.8125,25.6155,25.758,141300.0
2008-10-23 12:30:00,36.15,36.17,35.13,35.23,181200.0,25.758,25.7722,25.0312,25.1025,181200.0
2008-10-23 13:00:00,35.2,35.47,34.85,35.17,153300.0,25.0811,25.2735,24.8317,25.0597,153300.0
2008-10-23 13:30:00,35.16,35.5,34.84,35.11,136800.0,25.0526,25.2948,24.8246,25.017,136800.0
2008-10-23 14:00:00,35.09,35.09,33.94,34.51,185500.0,25.0027,25.0027,24.1833,24.5894,185500.0
2008-10-23 14:30:00,34.52,35.18,33.73,33.91,186600.0,24.5966,25.0668,24.0337,24.1619,186600.0
2008-10-23 15:00:00,34.03,34.57,33.84,34.01,314200.0,24.2474,24.6322,24.112,24.2332,314200.0
2008-10-23 15:30:00,34.09,35.84,33.51,35.67,448300.0,24.2902,25.5371,23.8769,25.416,448300.0
2008-10-24 09:30:00,32.09,35.37,31.0,35.31,194400.0,22.8651,25.2022,22.0885,25.1595,194400.0
2008-10-24 10:00:00,35.29,35.8,34.95,35.73,127500.0,25.1452,25.5086,24.9029,25.4587,127500.0
2008-10-24 10:30:00,35.75,35.93,35.21,35.59,103100.0,25.473,25.6012,25.0882,25.359,103100.0
2008-10-24 11:00:00,35.56,35.63,35.23,35.52,108800.0,25.3376,25.3875,25.1025,25.3091,108800.0
2008-10-24 11:30:00,35.53,35.94,35.24,35.5,79400.0,25.3162,25.6084,25.1096,25.2948,79400.0
2008-10-24 12:00:00,35.43,35.63,35.22,35.35,85600.0,25.245,25.3875,25.0953,25.188,85600.0
2008-10-24 12:30:00,35.34,35.58,35.1,35.36,104600.0,25.1808,25.3518,25.0098,25.1951,104600.0
2008-10-24 13:00:00,35.36,35.71,35.36,35.45,142400.0,25.1951,25.4445,25.1951,25.2592,142400.0
2008-10-24 13:30:00,35.45,35.61,35.12,35.2,91700.0,25.2592,25.3732,25.0241,25.0811,91700.0
2008-10-24 14:00:00,35.16,35.89,35.04,35.65,105000.0,25.0526,25.5727,24.9671,25.4017,105000.0
2008-10-24 14:30:00,35.64,37.1,35.63,37.09,156900.0,25.3946,26.4349,25.3875,26.4278,156900.0
2008-10-24 15:00:00,37.04,37.68,36.81,37.23,140600.0,26.3921,26.8482,26.2283,26.5275,140600.0
2008-10-24 15:30:00,37.23,37.49,36.53,36.81,315700.0,26.5275,26.7128,26.0287,26.2283,315700.0
2008-10-27 09:30:00,36.26,36.57,35.59,36.08,89800.0,25.8364,26.0572,25.359,25.7081,89800.0
2008-10-27 10:00:00,36.11,36.56,35.43,35.71,55900.0,25.7295,26.0501,25.245,25.4445,55900.0
2008-10-27 10:30:00,35.66,35.71,35.0,35.17,103400.0,25.4088,25.4445,24.9386,25.0597,103400.0
2008-10-27 11:00:00,35.16,35.35,34.88,35.01,187500.0,25.0526,25.188,24.8531,24.9457,187500.0
2008-10-27 11:30:00,35.01,35.04,33.96,34.22,162700.0,24.9457,24.9671,24.1975,24.3828,162700.0
2008-10-27 12:00:00,34.21,34.58,33.79,33.82,136200.0,24.3757,24.6393,24.0764,24.0978,136200.0
2008-10-27 12:30:00,33.82,34.54,33.65,34.42,99100.0,24.0978,24.6108,23.9767,24.5253,99100.0
2008-10-27 13:00:00,34.42,34.44,34.03,34.22,114600.0,24.5253,24.5396,24.2474,24.3828,114600.0
2008-10-27 13:30:00,34.24,34.33,33.85,33.85,96400.0,24.3971,24.4612,24.1192,24.1192,96400.0
2008-10-27 14:00:00,33.88,33.94,33.1,33.16,81300.0,24.1405,24.1833,23.5848,23.6275,81300.0
2008-10-27 14:30:00,33.14,33.51,32.88,33.04,107100.0,23.6133,23.8769,23.428,23.542,107100.0
2008-10-27 15:00:00,33.05,33.72,33.05,33.32,136800.0,23.5491,24.0265,23.5491,23.7415,136800.0
2008-10-27 15:30:00,33.37,33.67,32.19,32.37,265200.0,23.7772,23.9909,22.9364,23.0646,265200.0
2008-10-28 09:30:00,33.23,33.56,32.31,32.5,123000.0,23.6774,23.9125,23.0219,23.1572,123000.0
2008-10-28 10:00:00,32.5,32.55,31.86,31.91,147400.0,23.1572,23.1929,22.7012,22.7369,147400.0
2008-10-28 10:30:00,31.91,32.36,31.78,31.89,70600.0,22.7369,23.0575,22.6442,22.7226,70600.0
2008-10-28 11:00:00,31.92,32.6,31.92,32.27,97900.0,22.744,23.2285,22.744,22.9934,97900.0
2008-10-28 11:30:00,32.28,32.58,32.11,32.3,43800.0,23.0005,23.2143,22.8794,23.0147,43800.0
2008-10-28 12:00:00,32.3,32.53,32.02,32.03,39400.0,23.0147,23.1786,22.8152,22.8224,39400.0
2008-10-28 12:30:00,32.04,32.74,32.04,32.61,56000.0,22.8295,23.3283,22.8295,23.2356,56000.0
2008-10-28 13:00:00,32.6,33.16,32.47,32.62,62200.0,23.2285,23.6275,23.1359,23.2428,62200.0
2008-10-28 13:30:00,32.64,32.67,32.1,32.3,56800.0,23.257,23.2784,22.8722,23.0147,56800.0
2008-10-28 14:00:00,32.27,33.04,32.22,32.94,72500.0,22.9934,23.542,22.9577,23.4708,72500.0
2008-10-28 14:30:00,32.94,33.71,32.94,33.56,83600.0,23.4708,24.0194,23.4708,23.9125,83600.0
2008-10-28 15:00:00,33.58,33.75,33.23,33.64,182000.0,23.9268,24.0479,23.6774,23.9695,182000.0
2008-10-28 15:30:00,33.6,35.51,33.13,35.39,339900.0,23.941,25.302,23.6061,25.2165,339900.0
2008-10-29 09:30:00,35.16,35.3,34.28,34.54,95200.0,25.0526,25.1523,24.4256,24.6108,95200.0
2008-10-29 10:00:00,34.55,35.31,34.52,34.89,105400.0,24.6179,25.1595,24.5966,24.8602,105400.0
2008-10-29 10:30:00,34.86,35.01,34.72,34.9,129300.0,24.8388,24.9457,24.7391,24.8673,129300.0
2008-10-29 11:00:00,34.9,35.07,34.71,34.82,90500.0,24.8673,24.9885,24.7319,24.8103,90500.0
2008-10-29 11:30:00,34.81,35.07,34.61,35.06,59500.0,24.8032,24.9885,24.6607,24.9813,59500.0
2008-10-29 12:00:00,35.07,35.51,34.85,35.48,71000.0,24.9885,25.302,24.8317,25.2806,71000.0
2008-10-29 12:30:00,35.49,35.49,35.11,35.13,67800.0,25.2877,25.2877,25.017,25.0312,67800.0
2008-10-29 13:00:00,35.13,35.52,35.1,35.27,66900.0,25.0312,25.3091,25.0098,25.131,66900.0
2008-10-29 13:30:00,35.27,35.49,35.07,35.13,125800.0,25.131,25.2877,24.9885,25.0312,125800.0
2008-10-29 14:00:00,35.13,35.47,34.3,34.47,139600.0,25.0312,25.2735,24.4398,24.5609,139600.0
2008-10-29 14:30:00,34.46,34.93,33.93,34.77,144000.0,24.5538,24.8887,24.1762,24.7747,144000.0
2008-10-29 15:00:00,34.8,35.71,34.53,35.41,246000.0,24.7961,25.4445,24.6037,25.2307,246000.0
2008-10-29 15:30:00,35.38,36.05,33.07,33.27,430700.0,25.2093,25.6867,23.5634,23.7059,430700.0
2008-10-30 09:30:00,31.21,32.2,26.98,28.65,1008400.0,22.2381,22.9435,19.2241,20.414,1008400.0
2008-10-30 10:00:00,28.64,29.33,26.04,26.12,926200.0,20.4069,20.8985,18.5543,18.6113,926200.0
2008-10-30 10:30:00,26.1,27.32,25.92,27.1,782600.0,18.5971,19.4663,18.4688,19.3096,782600.0
2008-10-30 11:00:00,27.1,28.21,27.0,27.99,536300.0,19.3096,20.1005,19.2383,19.9437,536300.0
2008-10-30 11:30:00,28.0,28.11,26.89,27.03,358400.0,19.9509,20.0292,19.16,19.2597,358400.0
2008-10-30 12:00:00,27.04,27.04,26.16,26.34,316400.0,19.2668,19.2668,18.6398,18.7681,316400.0
2008-10-30 12:30:00,26.36,26.43,24.85,24.96,342900.0,18.7823,18.8322,17.7064,17.7848,342900.0
2008-10-30 13:00:00,25.0,26.59,24.9,25.53,334500.0,17.8133,18.9462,17.742,18.1909,334500.0
2008-10-30 13:30:00,25.51,25.76,24.25,25.61,604600.0,18.1767,18.3548,17.2789,18.2479,604600.0
2008-10-30 14:00:00,25.62,26.03,25.34,25.81,518400.0,18.255,18.5472,18.0555,18.3904,518400.0
2008-10-30 14:30:00,25.8,26.27,25.66,26.1,424700.0,18.3833,18.7182,18.2835,18.5971,424700.0
2008-10-30 15:00:00,26.08,26.34,25.54,25.79,580000.0,18.5828,18.7681,18.198,18.3762,580000.0
2008-10-30 15:30:00,25.8,26.0,24.93,24.93,1042500.0,18.3833,18.5258,17.7634,17.7634,1042500.0
2008-10-31 09:30:00,25.61,25.78,24.51,25.6,591800.0,18.2479,18.369,17.4641,18.2408,591800.0
2008-10-31 10:00:00,25.59,25.61,24.89,24.98,250700.0,18.2337,18.2479,17.7349,17.799,250700.0
2008-10-31 10:30:00,24.96,25.08,23.17,24.83,701100.0,17.7848,17.8703,16.5093,17.6921,701100.0
2008-10-31 11:00:00,24.85,25.37,24.45,24.88,535400.0,17.7064,18.0769,17.4214,17.7278,535400.0
2008-10-31 11:30:00,24.84,25.02,24.35,24.61,331600.0,17.6993,17.8275,17.3501,17.5354,331600.0
2008-10-31 12:00:00,24.67,24.79,23.97,24.18,408200.0,17.5781,17.6636,17.0794,17.229,408200.0
2008-10-31 12:30:00,24.19,24.8,23.69,24.71,277700.0,17.2361,17.6708,16.8799,17.6066,277700.0
2008-10-31 13:00:00,24.73,24.95,24.51,24.66,296100.0,17.6209,17.7776,17.4641,17.571,296100.0
2008-10-31 13:30:00,24.61,24.92,24.55,24.74,240700.0,17.5354,17.7563,17.4926,17.628,240700.0
2008-10-31 14:00:00,24.74,25.0,24.58,24.7,203700.0,17.628,17.8133,17.514,17.5995,203700.0
2008-10-31 14:30:00,24.72,25.08,24.6,24.94,358200.0,17.6138,17.8703,17.5283,17.7705,358200.0
2008-10-31 15:00:00,24.94,25.06,24.34,24.8,411700.0,17.7705,17.856,17.343,17.6708,411700.0
2008-10-31 15:30:00,24.8,25.48,24.75,25.48,815200.0,17.6708,18.1553,17.6351,18.1553,815200.0
2008-11-03 09:30:00,25.38,25.74,24.93,25.2,293400.0,18.084,18.3405,17.7634,17.9558,293400.0
2008-11-03 10:00:00,25.2,25.46,24.94,25.0,187300.0,17.9558,18.141,17.7705,17.8133,187300.0
2008-11-03 10:30:00,25.01,25.14,24.46,25.07,341000.0,17.8204,17.913,17.4285,17.8631,341000.0
2008-11-03 11:00:00,25.07,25.16,24.9,25.1,162800.0,17.8631,17.9273,17.742,17.8845,162800.0
2008-11-03 11:30:00,25.09,25.41,24.85,24.97,260200.0,17.8774,18.1054,17.7064,17.7919,260200.0
2008-11-03 12:00:00,24.97,25.05,24.88,24.91,121700.0,17.7919,17.8489,17.7278,17.7491,121700.0
2008-11-03 12:30:00,24.9,24.96,24.89,24.94,105400.0,17.742,17.7848,17.7349,17.7705,105400.0
2008-11-03 13:00:00,24.93,25.02,24.89,24.9,183700.0,17.7634,17.8275,17.7349,17.742,183700.0
2008-11-03 13:30:00,24.89,25.03,24.76,25.01,173400.0,17.7349,17.8346,17.6423,17.8204,173400.0
2008-11-03 14:00:00,25.02,25.17,24.93,25.06,349300.0,17.8275,17.9344,17.7634,17.856,349300.0
2008-11-03 14:30:00,25.06,25.6,24.96,25.23,173500.0,17.856,18.2408,17.7848,17.9772,173500.0
2008-11-03 15:00:00,25.19,25.58,25.06,25.37,226400.0,17.9486,18.2265,17.856,18.0769,226400.0
2008-11-03 15:30:00,25.37,25.8,25.36,25.49,340900.0,18.0769,18.3833,18.0698,18.1624,340900.0
2008-11-04 09:30:00,25.73,26.25,24.85,25.12,451000.0,18.3334,18.7039,17.7064,17.8988,451000.0
2008-11-04 10:00:00,25.12,25.53,24.93,25.35,240300.0,17.8988,18.1909,17.7634,18.0627,240300.0
2008-11-04 10:30:00,25.34,25.51,25.07,25.32,378700.0,18.0555,18.1767,17.8631,18.0413,378700.0
2008-11-04 11:00:00,25.33,26.03,25.28,25.92,364100.0,18.0484,18.5472,18.0128,18.4688,364100.0
2008-11-04 11:30:00,25.92,26.25,25.75,25.78,248300.0,18.4688,18.7039,18.3477,18.369,248300.0
2008-11-04 12:00:00,25.79,25.98,25.64,25.74,179700.0,18.3762,18.5115,18.2693,18.3405,179700.0
2008-11-04 12:30:00,25.73,25.88,25.67,25.85,162000.0,18.3334,18.4403,18.2907,18.4189,162000.0
2008-11-04 13:00:00,25.86,26.03,25.79,25.88,91500.0,18.426,18.5472,18.3762,18.4403,91500.0
2008-11-04 13:30:00,25.88,25.94,25.7,25.87,114100.0,18.4403,18.483,18.312,18.4332,114100.0
2008-11-04 14:00:00,25.88,26.03,25.69,26.03,261200.0,18.4403,18.5472,18.3049,18.5472,261200.0
2008-11-04 14:30:00,26.02,26.07,25.69,25.77,161800.0,18.5401,18.5757,18.3049,18.3619,161800.0
2008-11-04 15:00:00,25.77,26.3,25.69,26.2,228700.0,18.3619,18.7396,18.3049,18.6683,228700.0
2008-11-04 15:30:00,26.2,26.9,26.19,26.73,613900.0,18.6683,19.1671,18.6612,19.0459,613900.0
2008-11-05 09:30:00,26.55,26.55,25.97,26.23,227200.0,18.9177,18.9177,18.5044,18.6897,227200.0
2008-11-05 10:00:00,26.25,26.38,26.05,26.3,287700.0,18.7039,18.7966,18.5614,18.7396,287700.0
2008-11-05 10:30:00,26.3,26.6,26.3,26.33,301700.0,18.7396,18.9533,18.7396,18.7609,301700.0
2008-11-05 11:00:00,26.35,26.6,26.33,26.5,114200.0,18.7752,18.9533,18.7609,18.8821,114200.0
2008-11-05 11:30:00,26.48,26.58,26.43,26.48,131800.0,18.8678,18.9391,18.8322,18.8678,131800.0
2008-11-05 12:00:00,26.5,26.56,26.17,26.21,149600.0,18.8821,18.9248,18.6469,18.6754,149600.0
2008-11-05 12:30:00,26.22,26.27,25.87,25.91,102700.0,18.6826,18.7182,18.4332,18.4617,102700.0
2008-11-05 13:00:00,25.92,25.93,25.74,25.82,170600.0,18.4688,18.4759,18.3405,18.3975,170600.0
2008-11-05 13:30:00,25.81,26.17,25.77,26.07,149900.0,18.3904,18.6469,18.3619,18.5757,149900.0
2008-11-05 14:00:00,26.06,26.3,25.87,26.17,134300.0,18.5686,18.7396,18.4332,18.6469,134300.0
2008-11-05 14:30:00,26.15,26.46,26.05,26.41,211400.0,18.6327,18.8536,18.5614,18.8179,211400.0
2008-11-05 15:00:00,26.4,26.45,25.95,26.05,212000.0,18.8108,18.8464,18.4902,18.5614,212000.0
2008-11-05 15:30:00,26.05,26.05,25.35,25.45,446500.0,18.5614,18.5614,18.0627,18.1339,446500.0
2008-11-06 09:30:00,25.0,25.29,24.57,24.78,207600.0,17.8133,18.0199,17.5069,17.6565,207600.0
2008-11-06 10:00:00,24.78,24.79,24.25,24.48,171200.0,17.6565,17.6636,17.2789,17.4428,171200.0
2008-11-06 10:30:00,24.47,24.47,23.97,24.29,193400.0,17.4356,17.4356,17.0794,17.3074,193400.0
2008-11-06 11:00:00,24.32,24.45,24.2,24.37,87900.0,17.3287,17.4214,17.2432,17.3644,87900.0
2008-11-06 11:30:00,24.39,24.55,24.11,24.19,102700.0,17.3786,17.4926,17.1791,17.2361,102700.0
2008-11-06 12:00:00,24.16,24.37,24.04,24.19,90600.0,17.2147,17.3644,17.1292,17.2361,90600.0
2008-11-06 12:30:00,24.16,24.17,23.68,23.75,98400.0,17.2147,17.2219,16.8727,16.9226,98400.0
2008-11-06 13:00:00,23.78,23.8,23.43,23.65,131400.0,16.944,16.9582,16.6946,16.8514,131400.0
2008-11-06 13:30:00,23.65,23.71,22.93,23.09,211500.0,16.8514,16.8941,16.3383,16.4523,211500.0
2008-11-06 14:00:00,23.1,23.39,22.88,23.01,237100.0,16.4595,16.6661,16.3027,16.3953,237100.0
2008-11-06 14:30:00,23.01,23.63,23.0,23.26,253900.0,16.3953,16.8371,16.3882,16.5735,253900.0
2008-11-06 15:00:00,23.3,23.33,22.66,22.68,300900.0,16.602,16.6233,16.1459,16.1602,300900.0
2008-11-06 15:30:00,22.68,22.85,22.4,22.67,528600.0,16.1602,16.2813,15.9607,16.1531,528600.0
2008-11-07 09:30:00,23.5,24.05,23.02,23.81,225000.0,16.7445,17.1364,16.4025,16.9654,225000.0
2008-11-07 10:00:00,23.81,24.32,23.66,23.67,307900.0,16.9654,17.3287,16.8585,16.8656,307900.0
2008-11-07 10:30:00,23.7,23.89,23.02,23.05,193700.0,16.887,17.0224,16.4025,16.4238,193700.0
2008-11-07 11:00:00,23.05,23.07,22.65,22.86,161700.0,16.4238,16.4381,16.1388,16.2885,161700.0
2008-11-07 11:30:00,22.86,23.06,22.79,23.0,153400.0,16.2885,16.431,16.2386,16.3882,153400.0
2008-11-07 12:00:00,22.99,23.06,22.71,22.94,127800.0,16.3811,16.431,16.1816,16.3455,127800.0
2008-11-07 12:30:00,22.91,22.95,22.62,22.75,161900.0,16.3241,16.3526,16.1174,16.2101,161900.0
2008-11-07 13:00:00,22.77,22.89,22.71,22.82,278200.0,16.2243,16.3098,16.1816,16.26,278200.0
2008-11-07 13:30:00,22.79,23.0,22.69,22.8,244900.0,16.2386,16.3882,16.1673,16.2457,244900.0
2008-11-07 14:00:00,22.8,22.8,22.05,22.12,467000.0,16.2457,16.2457,15.7113,15.7612,467000.0
2008-11-07 14:30:00,22.12,22.81,21.97,22.17,496300.0,15.7612,16.2528,15.6543,15.7968,496300.0
2008-11-07 15:00:00,22.17,22.66,22.14,22.22,242800.0,15.7968,16.1459,15.7754,15.8324,242800.0
2008-11-07 15:30:00,22.24,22.45,21.88,22.38,817800.0,15.8467,15.9963,15.5902,15.9464,817800.0
2008-11-10 09:30:00,23.28,23.62,22.81,22.84,259700.0,16.5877,16.83,16.2528,16.2742,259700.0
2008-11-10 10:00:00,22.87,23.19,22.76,23.1,171400.0,16.2956,16.5236,16.2172,16.4595,171400.0
2008-11-10 10:30:00,23.1,23.17,22.81,23.0,123200.0,16.4595,16.5093,16.2528,16.3882,123200.0
2008-11-10 11:00:00,23.0,23.04,22.83,23.0,132500.0,16.3882,16.4167,16.2671,16.3882,132500.0
2008-11-10 11:30:00,23.02,23.16,22.85,22.94,152200.0,16.4025,16.5022,16.2813,16.3455,152200.0
2008-11-10 12:00:00,22.94,23.03,22.85,22.95,98400.0,16.3455,16.4096,16.2813,16.3526,98400.0
2008-11-10 12:30:00,22.94,23.02,22.56,22.75,96200.0,16.3455,16.4025,16.0747,16.2101,96200.0
2008-11-10 13:00:00,22.74,22.9,22.69,22.86,87600.0,16.2029,16.317,16.1673,16.2885,87600.0
2008-11-10 13:30:00,22.83,23.0,22.63,22.91,76600.0,16.2671,16.3882,16.1246,16.3241,76600.0
2008-11-10 14:00:00,22.91,22.95,22.63,22.68,80500.0,16.3241,16.3526,16.1246,16.1602,80500.0
2008-11-10 14:30:00,22.65,22.67,22.31,22.41,76100.0,16.1388,16.1531,15.8966,15.9678,76100.0
2008-11-10 15:00:00,22.39,22.5,22.0,22.07,300200.0,15.9536,16.0319,15.6757,15.7256,300200.0
2008-11-10 15:30:00,22.05,22.28,21.44,22.14,672800.0,15.7113,15.8752,15.2767,15.7754,672800.0
2008-11-11 09:30:00,21.89,22.2,20.96,21.24,292000.0,15.5973,15.8182,14.9346,15.1342,292000.0
2008-11-11 10:00:00,21.23,22.05,21.1,21.56,331900.0,15.127,15.7113,15.0344,15.3622,331900.0
2008-11-11 10:30:00,21.57,21.88,21.47,21.67,204300.0,15.3693,15.5902,15.298,15.4405,204300.0
2008-11-11 11:00:00,21.65,21.96,21.6,21.84,177700.0,15.4263,15.6472,15.3907,15.5617,177700.0
2008-11-11 11:30:00,21.84,21.89,21.51,21.57,94900.0,15.5617,15.5973,15.3265,15.3693,94900.0
2008-11-11 12:00:00,21.59,21.59,21.43,21.47,78600.0,15.3835,15.3835,15.2695,15.298,78600.0
2008-11-11 12:30:00,21.46,21.62,21.43,21.62,85400.0,15.2909,15.4049,15.2695,15.4049,85400.0
2008-11-11 13:00:00,21.62,21.8,21.57,21.62,58300.0,15.4049,15.5332,15.3693,15.4049,58300.0
2008-11-11 13:30:00,21.62,22.03,21.54,21.98,195100.0,15.4049,15.6971,15.3479,15.6614,195100.0
2008-11-11 14:00:00,21.98,22.19,21.78,22.13,229300.0,15.6614,15.8111,15.5189,15.7683,229300.0
2008-11-11 14:30:00,22.13,22.24,21.57,21.66,130800.0,15.7683,15.8467,15.3693,15.4334,130800.0
2008-11-11 15:00:00,21.64,21.99,21.58,21.75,111100.0,15.4192,15.6686,15.3764,15.4975,111100.0
2008-11-11 15:30:00,21.74,21.98,21.27,21.8,320100.0,15.4904,15.6614,15.1555,15.5332,320100.0
2008-11-12 09:30:00,21.4,21.61,20.88,20.89,233700.0,15.2482,15.3978,14.8776,14.8848,233700.0
2008-11-12 10:00:00,20.92,21.19,20.62,20.88,264400.0,14.9061,15.0985,14.6924,14.8776,264400.0
2008-11-12 10:30:00,20.87,20.92,20.34,20.49,252700.0,14.8705,14.9061,14.4929,14.5998,252700.0
2008-11-12 11:00:00,20.46,20.67,20.32,20.51,197700.0,14.5784,14.728,14.4786,14.614,197700.0
2008-11-12 11:30:00,20.55,20.61,20.26,20.46,115600.0,14.6425,14.6853,14.4359,14.5784,115600.0
2008-11-12 12:00:00,20.46,20.52,20.31,20.49,103800.0,14.5784,14.6211,14.4715,14.5998,103800.0
2008-11-12 12:30:00,20.49,20.74,20.45,20.7,139600.0,14.5998,14.7779,14.5713,14.7494,139600.0
2008-11-12 13:00:00,20.72,20.78,20.49,20.65,103300.0,14.7636,14.8064,14.5998,14.7138,103300.0
2008-11-12 13:30:00,20.64,20.65,20.3,20.4,135400.0,14.7066,14.7138,14.4644,14.5356,135400.0
2008-11-12 14:00:00,20.39,20.49,20.1,20.44,137800.0,14.5285,14.5998,14.3219,14.5641,137800.0
2008-11-12 14:30:00,20.45,20.56,20.25,20.33,131700.0,14.5713,14.6496,14.4287,14.4858,131700.0
2008-11-12 15:00:00,20.29,20.37,20.07,20.14,170100.0,14.4572,14.5143,14.3005,14.3504,170100.0
2008-11-12 15:30:00,20.12,20.39,20.08,20.18,342700.0,14.3361,14.5285,14.3076,14.3789,342700.0
2008-11-13 09:30:00,20.4,20.48,19.22,19.26,347200.0,14.5356,14.5926,13.6948,13.7233,347200.0
2008-11-13 10:00:00,19.26,19.37,18.91,19.07,425400.0,13.7233,13.8017,13.474,13.588,425400.0
2008-11-13 10:30:00,19.07,19.09,18.7,18.97,178100.0,13.588,13.6022,13.3243,13.5167,178100.0
2008-11-13 11:00:00,18.97,19.22,18.74,19.22,227200.0,13.5167,13.6948,13.3528,13.6948,227200.0
2008-11-13 11:30:00,19.22,19.4,19.22,19.38,256100.0,13.6948,13.8231,13.6948,13.8088,256100.0
2008-11-13 12:00:00,19.38,19.42,19.08,19.14,147400.0,13.8088,13.8373,13.5951,13.6378,147400.0
2008-11-13 12:30:00,19.14,19.37,18.66,18.66,352400.0,13.6378,13.8017,13.2958,13.2958,352400.0
2008-11-13 13:00:00,18.69,19.16,18.59,19.1,287600.0,13.3172,13.6521,13.2459,13.6093,287600.0
2008-11-13 13:30:00,19.1,19.93,19.01,19.65,519300.0,13.6093,14.2007,13.5452,14.0012,519300.0
2008-11-13 14:00:00,19.65,20.29,19.5,20.0,298600.0,14.0012,14.4572,13.8943,14.2506,298600.0
2008-11-13 14:30:00,20.03,20.97,20.02,20.51,259300.0,14.272,14.9418,14.2649,14.614,259300.0
2008-11-13 15:00:00,20.5,21.15,20.08,21.1,261500.0,14.6069,15.07,14.3076,15.0344,261500.0
2008-11-13 15:30:00,21.08,21.51,20.99,21.36,679800.0,15.0201,15.3265,14.956,15.2197,679800.0
2008-11-14 09:30:00,21.02,21.72,20.77,21.19,256700.0,14.9774,15.4762,14.7993,15.0985,256700.0
2008-11-14 10:00:00,21.19,21.47,20.91,20.98,329100.0,15.0985,15.298,14.899,14.9489,329100.0
2008-11-14 10:30:00,20.97,21.0,20.51,20.52,104200.0,14.9418,14.9631,14.614,14.6211,104200.0
2008-11-14 11:00:00,20.53,20.68,20.39,20.4,111500.0,14.6283,14.7351,14.5285,14.5356,111500.0
2008-11-14 11:30:00,20.39,20.39,20.12,20.18,103900.0,14.5285,14.5285,14.3361,14.3789,103900.0
2008-11-14 12:00:00,20.16,20.17,19.93,20.13,89500.0,14.3646,14.3717,14.2007,14.3432,89500.0
2008-11-14 12:30:00,20.12,20.29,20.03,20.22,71500.0,14.3361,14.4572,14.272,14.4074,71500.0
2008-11-14 13:00:00,20.21,20.25,19.87,20.25,106900.0,14.4002,14.4287,14.158,14.4287,106900.0
2008-11-14 13:30:00,20.25,20.46,20.09,20.37,71400.0,14.4287,14.5784,14.3147,14.5143,71400.0
2008-11-14 14:00:00,20.38,20.91,20.29,20.69,172600.0,14.5214,14.899,14.4572,14.7423,172600.0
2008-11-14 14:30:00,20.7,21.18,20.47,21.15,204500.0,14.7494,15.0914,14.5855,15.07,204500.0
2008-11-14 15:00:00,21.15,21.25,20.7,20.95,316600.0,15.07,15.1413,14.7494,14.9275,316600.0
2008-11-14 15:30:00,20.95,21.0,19.88,19.98,495000.0,14.9275,14.9631,14.1651,14.2364,495000.0
2008-11-17 09:30:00,19.88,20.02,19.43,19.79,173200.0,14.1651,14.2649,13.8445,14.101,173200.0
2008-11-17 10:00:00,19.8,19.81,19.26,19.59,164900.0,14.1081,14.1152,13.7233,13.9585,164900.0
2008-11-17 10:30:00,19.59,19.59,19.24,19.25,66100.0,13.9585,13.9585,13.7091,13.7162,66100.0
2008-11-17 11:00:00,19.22,19.48,18.75,18.82,220600.0,13.6948,13.8801,13.36,13.4098,220600.0
2008-11-17 11:30:00,18.8,19.1,18.57,18.83,191500.0,13.3956,13.6093,13.2317,13.417,191500.0
2008-11-17 12:00:00,18.84,19.02,18.73,18.99,159400.0,13.4241,13.5523,13.3457,13.531,159400.0
2008-11-17 12:30:00,18.97,19.04,18.55,18.73,188400.0,13.5167,13.5666,13.2174,13.3457,188400.0
2008-11-17 13:00:00,18.7,18.82,18.54,18.78,170900.0,13.3243,13.4098,13.2103,13.3813,170900.0
2008-11-17 13:30:00,18.79,18.88,18.37,18.5,186400.0,13.3885,13.4526,13.0892,13.1818,186400.0
2008-11-17 14:00:00,18.5,18.81,18.31,18.33,187300.0,13.1818,13.4027,13.0464,13.0607,187300.0
2008-11-17 14:30:00,18.31,18.71,18.31,18.4,169300.0,13.0464,13.3315,13.0464,13.1106,169300.0
2008-11-17 15:00:00,18.4,18.6,18.09,18.19,286100.0,13.1106,13.2531,12.8897,12.9609,286100.0
2008-11-17 15:30:00,18.19,18.36,17.76,17.87,460200.0,12.9609,13.0821,12.6545,12.7329,460200.0
2008-11-18 09:30:00,17.94,17.94,16.81,16.9,408100.0,12.7828,12.7828,11.9776,12.0418,408100.0
2008-11-18 10:00:00,16.9,17.12,16.5,17.11,455000.0,12.0418,12.1985,11.7568,12.1914,455000.0
2008-11-18 10:30:00,17.12,17.12,16.8,16.99,182800.0,12.1985,12.1985,11.9705,12.1059,182800.0
2008-11-18 11:00:00,16.97,17.11,16.64,17.09,250500.0,12.0916,12.1914,11.8565,12.1772,250500.0
2008-11-18 11:30:00,17.07,17.22,16.99,17.08,182700.0,12.1629,12.2698,12.1059,12.17,182700.0
2008-11-18 12:00:00,17.05,17.22,16.99,17.11,302900.0,12.1486,12.2698,12.1059,12.1914,302900.0
2008-11-18 12:30:00,17.11,17.13,16.89,16.91,218600.0,12.1914,12.2057,12.0346,12.0489,218600.0
2008-11-18 13:00:00,16.9,17.01,16.71,16.95,227400.0,12.0418,12.1201,11.9064,12.0774,227400.0
2008-11-18 13:30:00,16.95,16.95,16.28,16.57,394500.0,12.0774,12.0774,11.6,11.8066,394500.0
2008-11-18 14:00:00,16.58,16.77,16.42,16.6,454000.0,11.8138,11.9491,11.6998,11.828,454000.0
2008-11-18 14:30:00,16.59,16.65,16.43,16.5,423200.0,11.8209,11.8636,11.7069,11.7568,423200.0
2008-11-18 15:00:00,16.49,16.86,16.34,16.62,308400.0,11.7496,12.0133,11.6428,11.8423,308400.0
2008-11-18 15:30:00,16.62,17.02,16.39,16.98,440500.0,11.8423,12.1273,11.6784,12.0988,440500.0
2008-11-19 09:30:00,16.56,17.42,16.56,17.04,274800.0,11.7995,12.4123,11.7995,12.1415,274800.0
2008-11-19 10:00:00,17.05,17.34,16.84,17.0,235500.0,12.1486,12.3553,11.999,12.113,235500.0
2008-11-19 10:30:00,16.99,17.0,16.75,16.83,230000.0,12.1059,12.113,11.9349,11.9919,230000.0
2008-11-19 11:00:00,16.82,16.85,16.32,16.35,219200.0,11.9848,12.0061,11.6285,11.6499,219200.0
2008-11-19 11:30:00,16.37,16.59,16.14,16.5,161400.0,11.6641,11.8209,11.5002,11.7568,161400.0
2008-11-19 12:00:00,16.5,16.57,16.28,16.31,141000.0,11.7568,11.8066,11.6,11.6214,141000.0
2008-11-19 12:30:00,16.33,16.65,16.29,16.65,72300.0,11.6356,11.8636,11.6071,11.8636,72300.0
2008-11-19 13:00:00,16.65,16.85,16.48,16.48,109900.0,11.8636,12.0061,11.7425,11.7425,109900.0
2008-11-19 13:30:00,16.48,16.81,16.41,16.76,76000.0,11.7425,11.9776,11.6926,11.942,76000.0
2008-11-19 14:00:00,16.76,16.76,16.41,16.52,123700.0,11.942,11.942,11.6926,11.771,123700.0
2008-11-19 14:30:00,16.53,16.82,16.32,16.67,182900.0,11.7781,11.9848,11.6285,11.8779,182900.0
2008-11-19 15:00:00,16.66,16.74,16.23,16.49,205500.0,11.8708,11.9278,11.5644,11.7496,205500.0
2008-11-19 15:30:00,16.48,16.48,15.86,15.95,369500.0,11.7425,11.7425,11.3007,11.3649,369500.0
2008-11-20 09:30:00,15.71,15.71,14.11,14.15,449000.0,11.3166,11.3166,10.164,10.1928,449000.0
2008-11-20 10:00:00,14.15,14.43,13.77,14.18,382300.0,10.1928,10.3945,9.9191,10.2145,382300.0
2008-11-20 10:30:00,14.18,14.5,13.81,14.12,322500.0,10.2145,10.445,9.9479,10.1712,322500.0
2008-11-20 11:00:00,14.14,14.2,13.64,13.87,260800.0,10.1856,10.2289,9.8255,9.9911,260800.0
2008-11-20 11:30:00,13.87,13.87,13.05,13.1,288900.0,9.9911,9.9911,9.4005,9.4365,288900.0
2008-11-20 12:00:00,13.11,14.18,13.05,14.12,299300.0,9.4437,10.2145,9.4005,10.1712,299300.0
2008-11-20 12:30:00,14.12,14.3,13.77,13.82,269800.0,10.1712,10.3009,9.9191,9.9551,269800.0
2008-11-20 13:00:00,13.79,13.79,13.31,13.54,207700.0,9.9335,9.9335,9.5878,9.7534,207700.0
2008-11-20 13:30:00,13.52,13.73,13.34,13.66,239900.0,9.739,9.8903,9.6094,9.8399,239900.0
2008-11-20 14:00:00,13.68,13.69,13.27,13.28,166800.0,9.8543,9.8615,9.5589,9.5661,166800.0
2008-11-20 14:30:00,13.28,13.42,13.16,13.25,199600.0,9.5661,9.667,9.4797,9.5445,199600.0
2008-11-20 15:00:00,13.23,13.41,12.52,12.64,355500.0,9.5301,9.6598,9.0187,9.1051,355500.0
2008-11-20 15:30:00,12.65,12.96,12.61,12.84,869800.0,9.1123,9.3356,9.0835,9.2492,869800.0
2008-11-21 09:30:00,13.11,14.25,13.0,14.25,605700.0,9.4437,10.2649,9.3645,10.2649,605700.0
2008-11-21 10:00:00,14.25,14.25,13.62,13.63,378600.0,10.2649,10.2649,9.8111,9.8183,378600.0
2008-11-21 10:30:00,13.63,13.79,13.22,13.23,142200.0,9.8183,9.9335,9.5229,9.5301,142200.0
2008-11-21 11:00:00,13.23,13.78,13.01,13.78,378300.0,9.5301,9.9263,9.3717,9.9263,378300.0
2008-11-21 11:30:00,13.78,13.95,13.37,13.39,179900.0,9.9263,10.0488,9.631,9.6454,179900.0
2008-11-21 12:00:00,13.38,13.73,13.3,13.57,281500.0,9.6382,9.8903,9.5806,9.775,281500.0
2008-11-21 12:30:00,13.56,14.08,13.56,13.88,187700.0,9.7678,10.1424,9.7678,9.9984,187700.0
2008-11-21 13:00:00,13.9,13.91,13.62,13.7,257200.0,10.0128,10.02,9.8111,9.8687,257200.0
2008-11-21 13:30:00,13.7,13.73,13.33,13.33,306900.0,9.8687,9.8903,9.6022,9.6022,306900.0
2008-11-21 14:00:00,13.34,13.84,13.28,13.63,156800.0,9.6094,9.9695,9.5661,9.8183,156800.0
2008-11-21 14:30:00,13.65,13.81,13.51,13.63,298900.0,9.8327,9.9479,9.7318,9.8183,298900.0
2008-11-21 15:00:00,13.63,14.55,13.6,14.53,464900.0,9.8183,10.481,9.7967,10.4666,464900.0
2008-11-21 15:30:00,14.51,15.06,14.4,14.96,649400.0,10.4522,10.8484,10.3729,10.7763,649400.0
2008-11-24 09:30:00,15.56,16.36,14.29,14.29,360800.0,11.2085,11.7848,10.2937,10.2937,360800.0
2008-11-24 10:00:00,14.3,15.15,14.3,15.1,318200.0,10.3009,10.9132,10.3009,10.8772,318200.0
2008-11-24 10:30:00,15.11,15.32,14.89,15.07,231800.0,10.8844,11.0356,10.7259,10.8556,231800.0
2008-11-24 11:00:00,15.07,15.44,15.04,15.39,203400.0,10.8556,11.1221,10.8339,11.0861,203400.0
2008-11-24 11:30:00,15.37,15.65,15.29,15.52,192400.0,11.0717,11.2734,11.014,11.1797,192400.0
2008-11-24 12:00:00,15.52,15.55,15.03,15.24,216000.0,11.1797,11.2013,10.8267,10.978,216000.0
2008-11-24 12:30:00,15.24,15.64,15.19,15.54,194800.0,10.978,11.2662,10.942,11.1941,194800.0
2008-11-24 13:00:00,15.55,15.73,15.26,15.5,193700.0,11.2013,11.331,10.9924,11.1653,193700.0
2008-11-24 13:30:00,15.5,15.89,15.44,15.89,174700.0,11.1653,11.4462,11.1221,11.4462,174700.0
2008-11-24 14:00:00,15.91,16.05,15.61,16.03,275900.0,11.4606,11.5615,11.2445,11.5471,275900.0
2008-11-24 14:30:00,16.03,16.24,15.91,16.18,240500.0,11.5471,11.6984,11.4606,11.6551,240500.0
2008-11-24 15:00:00,16.18,16.66,16.07,16.66,334900.0,11.6551,12.0009,11.5759,12.0009,334900.0
2008-11-24 15:30:00,16.66,17.07,16.45,16.72,640800.0,12.0009,12.2962,11.8496,12.0441,640800.0
2008-11-25 09:30:00,17.15,17.93,16.91,17.59,395100.0,12.3539,12.9157,12.181,12.6708,395100.0
2008-11-25 10:00:00,17.59,18.1,17.5,18.1,321000.0,12.6708,13.0382,12.606,13.0382,321000.0
2008-11-25 10:30:00,18.11,18.14,17.36,17.6,256100.0,13.0454,13.067,12.5051,12.678,256100.0
2008-11-25 11:00:00,17.61,17.87,17.54,17.6,352300.0,12.6852,12.8725,12.6348,12.678,352300.0
2008-11-25 11:30:00,17.6,17.78,17.47,17.5,238200.0,12.678,12.8077,12.5844,12.606,238200.0
2008-11-25 12:00:00,17.52,17.58,17.08,17.26,187800.0,12.6204,12.6636,12.3034,12.4331,187800.0
2008-11-25 12:30:00,17.26,17.27,16.81,17.05,139300.0,12.4331,12.4403,12.109,12.2818,139300.0
2008-11-25 13:00:00,17.05,17.35,17.0,17.27,106700.0,12.2818,12.4979,12.2458,12.4403,106700.0
2008-11-25 13:30:00,17.28,17.45,17.16,17.16,118200.0,12.4475,12.57,12.3611,12.3611,118200.0
2008-11-25 14:00:00,17.16,17.23,16.65,16.71,150900.0,12.3611,12.4115,11.9937,12.0369,150900.0
2008-11-25 14:30:00,16.7,17.38,16.67,17.21,226600.0,12.0297,12.5196,12.0081,12.3971,226600.0
2008-11-25 15:00:00,17.23,17.52,16.98,17.32,353600.0,12.4115,12.6204,12.2314,12.4763,353600.0
2008-11-25 15:30:00,17.33,18.21,17.25,18.01,831100.0,12.4835,13.1174,12.4259,12.9734,831100.0
2008-11-26 09:30:00,17.68,18.42,17.15,18.32,217300.0,12.7357,13.2687,12.3539,13.1967,217300.0
2008-11-26 10:00:00,18.32,19.7,18.3,19.61,521500.0,13.1967,14.1907,13.1823,14.1259,521500.0
2008-11-26 10:30:00,19.55,19.73,19.3,19.52,335100.0,14.0827,14.2124,13.9026,14.0611,335100.0
2008-11-26 11:00:00,19.52,19.75,19.27,19.72,249800.0,14.0611,14.2268,13.881,14.2052,249800.0
2008-11-26 11:30:00,19.73,19.79,19.54,19.7,246800.0,14.2124,14.2556,14.0755,14.1907,246800.0
2008-11-26 12:00:00,19.7,19.82,19.61,19.72,201700.0,14.1907,14.2772,14.1259,14.2052,201700.0
2008-11-26 12:30:00,19.72,20.0,19.67,19.98,306900.0,14.2052,14.4068,14.1691,14.3924,306900.0
2008-11-26 13:00:00,19.99,20.2,19.95,20.1,285800.0,14.3996,14.5509,14.3708,14.4789,285800.0
2008-11-26 13:30:00,20.1,20.36,20.09,20.32,291300.0,14.4789,14.6662,14.4717,14.6374,291300.0
2008-11-26 14:00:00,20.33,20.65,20.13,20.6,254500.0,14.6446,14.8751,14.5005,14.8391,254500.0
2008-11-26 14:30:00,20.61,21.35,20.61,21.25,320500.0,14.8463,15.3793,14.8463,15.3073,320500.0
2008-11-26 15:00:00,21.25,22.14,21.24,21.98,524900.0,15.3073,15.9484,15.3001,15.8331,524900.0
2008-11-26 15:30:00,21.98,22.12,21.41,21.59,675400.0,15.8331,15.934,15.4225,15.5522,675400.0
2008-11-28 09:30:00,21.8,22.24,21.61,21.74,135400.0,15.7035,16.0204,15.5666,15.6602,135400.0
2008-11-28 10:00:00,21.74,21.8,21.21,21.27,231100.0,15.6602,15.7035,15.2785,15.3217,231100.0
2008-11-28 10:30:00,21.27,21.42,21.24,21.38,176200.0,15.3217,15.4297,15.3001,15.4009,176200.0
2008-11-28 11:00:00,21.37,21.43,21.0,21.31,215500.0,15.3937,15.4369,15.1272,15.3505,215500.0
2008-11-28 11:30:00,21.31,21.49,21.12,21.43,143500.0,15.3505,15.4802,15.2136,15.4369,143500.0
2008-11-28 12:00:00,21.45,21.51,21.38,21.39,163800.0,15.4513,15.4946,15.4009,15.4081,163800.0
2008-11-28 12:30:00,21.39,21.7,21.37,21.64,229700.0,15.4081,15.6314,15.3937,15.5882,229700.0
2008-11-28 13:00:00,21.77,21.77,21.77,21.77,128100.0,15.6819,15.6819,15.6819,15.6819,128100.0
2008-11-28 13:30:00,21.77,21.77,21.77,21.77,0.0,15.6819,15.6819,15.6819,15.6819,0.0
2008-11-28 14:00:00,21.39,21.39,21.39,21.39,32700.0,15.4081,15.4081,15.4081,15.4081,32700.0
2008-11-28 14:30:00,21.39,21.39,21.39,21.39,0.0,15.4081,15.4081,15.4081,15.4081,0.0
2008-11-28 15:00:00,21.39,21.39,21.39,21.39,0.0,15.4081,15.4081,15.4081,15.4081,0.0
2008-11-28 15:30:00,21.39,21.39,21.39,21.39,0.0,15.4081,15.4081,15.4081,15.4081,0.0
2008-12-01 09:30:00,21.22,21.22,19.75,20.07,221300.0,15.2857,15.2857,14.2268,14.4573,221300.0
2008-12-01 10:00:00,20.07,20.35,20.07,20.18,130900.0,14.4573,14.659,14.4573,14.5365,130900.0
2008-12-01 10:30:00,20.18,20.48,20.02,20.1,166200.0,14.5365,14.7526,14.4213,14.4789,166200.0
2008-12-01 11:00:00,20.11,20.44,19.98,20.03,112400.0,14.4861,14.7238,14.3924,14.4285,112400.0
2008-12-01 11:30:00,20.02,20.6,19.99,20.57,161400.0,14.4213,14.8391,14.3996,14.8174,161400.0
2008-12-01 12:00:00,20.58,20.6,20.32,20.49,118400.0,14.8246,14.8391,14.6374,14.7598,118400.0
2008-12-01 12:30:00,20.48,20.62,20.37,20.45,227100.0,14.7526,14.8535,14.6734,14.731,227100.0
2008-12-01 13:00:00,20.45,20.5,20.3,20.36,82400.0,14.731,14.767,14.6229,14.6662,82400.0
2008-12-01 13:30:00,20.38,20.57,20.12,20.26,140200.0,14.6806,14.8174,14.4933,14.5941,140200.0
2008-12-01 14:00:00,20.28,20.33,19.96,20.19,76700.0,14.6085,14.6446,14.378,14.5437,76700.0
2008-12-01 14:30:00,20.17,20.54,20.07,20.28,64300.0,14.5293,14.7958,14.4573,14.6085,64300.0
2008-12-01 15:00:00,20.27,20.36,19.91,20.08,154100.0,14.6013,14.6662,14.342,14.4645,154100.0
2008-12-01 15:30:00,20.06,20.11,19.43,19.56,658100.0,14.4501,14.4861,13.9963,14.0899,658100.0
2008-12-02 09:30:00,19.98,20.37,19.32,19.53,243700.0,14.3924,14.6734,13.917,14.0683,243700.0
2008-12-02 10:00:00,19.52,20.0,19.26,19.42,502500.0,14.0611,14.4068,13.8738,13.989,502500.0
2008-12-02 10:30:00,19.44,19.98,19.27,19.83,160300.0,14.0035,14.3924,13.881,14.2844,160300.0
2008-12-02 11:00:00,19.85,19.98,19.5,19.58,121900.0,14.2988,14.3924,14.0467,14.1043,121900.0
2008-12-02 11:30:00,19.64,19.65,19.26,19.45,192300.0,14.1475,14.1547,13.8738,14.0107,192300.0
2008-12-02 12:00:00,19.44,19.59,19.32,19.49,64200.0,14.0035,14.1115,13.917,14.0395,64200.0
2008-12-02 12:30:00,19.48,19.59,19.44,19.57,79800.0,14.0323,14.1115,14.0035,14.0971,79800.0
2008-12-02 13:00:00,19.57,19.77,19.48,19.48,117100.0,14.0971,14.2412,14.0323,14.0323,117100.0
2008-12-02 13:30:00,19.48,19.48,18.92,19.1,184300.0,14.0323,14.0323,13.6289,13.7585,184300.0
2008-12-02 14:00:00,19.11,19.19,18.45,18.6,147800.0,13.7657,13.8234,13.2903,13.3984,147800.0
2008-12-02 14:30:00,18.58,19.07,18.57,19.0,90800.0,13.384,13.7369,13.3768,13.6865,90800.0
2008-12-02 15:00:00,19.02,19.48,18.61,19.26,249100.0,13.7009,14.0323,13.4056,13.8738,249100.0
2008-12-02 15:30:00,19.26,19.47,18.8,19.19,550400.0,13.8738,14.0251,13.5424,13.8234,550400.0
2008-12-03 09:30:00,18.39,18.99,18.14,18.33,119500.0,13.2471,13.6793,13.067,13.2039,119500.0
2008-12-03 10:00:00,18.25,19.28,18.07,19.22,123000.0,13.1462,13.8882,13.0166,13.845,123000.0
2008-12-03 10:30:00,19.22,19.66,19.13,19.48,225500.0,13.845,14.1619,13.7801,14.0323,225500.0
2008-12-03 11:00:00,19.48,19.53,18.98,19.0,266000.0,14.0323,14.0683,13.6721,13.6865,266000.0
2008-12-03 11:30:00,18.99,19.38,18.95,19.17,106200.0,13.6793,13.9602,13.6505,13.809,106200.0
2008-12-03 12:00:00,19.15,19.15,18.53,18.69,104200.0,13.7946,13.7946,13.3479,13.4632,104200.0
2008-12-03 12:30:00,18.69,18.88,18.56,18.69,107800.0,13.4632,13.6001,13.3696,13.4632,107800.0
2008-12-03 13:00:00,18.71,18.8,18.27,18.3,65900.0,13.4776,13.5424,13.1607,13.1823,65900.0
2008-12-03 13:30:00,18.28,18.28,17.85,18.0,126000.0,13.1679,13.1679,12.8581,12.9662,126000.0
2008-12-03 14:00:00,18.0,18.87,17.92,18.55,180400.0,12.9662,13.5929,12.9085,13.3624,180400.0
2008-12-03 14:30:00,18.58,19.01,18.54,18.54,145800.0,13.384,13.6937,13.3551,13.3551,145800.0
2008-12-03 15:00:00,18.56,18.86,18.44,18.72,192800.0,13.3696,13.5857,13.2831,13.4848,192800.0
2008-12-03 15:30:00,18.71,19.43,18.52,19.29,391700.0,13.4776,13.9963,13.3407,13.8954,391700.0
2008-12-04 09:30:00,18.56,19.65,18.56,19.44,174100.0,13.3696,14.1547,13.3696,14.0035,174100.0
2008-12-04 10:00:00,19.41,19.74,19.26,19.56,128200.0,13.9818,14.2196,13.8738,14.0899,128200.0
2008-12-04 10:30:00,19.57,19.94,19.41,19.9,83100.0,14.0971,14.3636,13.9818,14.3348,83100.0
2008-12-04 11:00:00,19.91,20.18,19.73,20.05,142000.0,14.342,14.5365,14.2124,14.4429,142000.0
2008-12-04 11:30:00,20.04,20.07,19.72,19.94,83500.0,14.4357,14.4573,14.2052,14.3636,83500.0
2008-12-04 12:00:00,19.97,20.0,19.46,19.58,51600.0,14.3852,14.4068,14.0179,14.1043,51600.0
2008-12-04 12:30:00,19.58,19.71,19.44,19.49,70500.0,14.1043,14.1979,14.0035,14.0395,70500.0
2008-12-04 13:00:00,19.49,19.58,19.25,19.25,59300.0,14.0395,14.1043,13.8666,13.8666,59300.0
2008-12-04 13:30:00,19.23,19.81,19.16,19.71,82500.0,13.8522,14.27,13.8018,14.1979,82500.0
2008-12-04 14:00:00,19.69,19.97,19.65,19.74,67800.0,14.1835,14.3852,14.1547,14.2196,67800.0
2008-12-04 14:30:00,19.72,19.96,19.49,19.53,115700.0,14.2052,14.378,14.0395,14.0683,115700.0
2008-12-04 15:00:00,19.55,19.61,18.75,18.88,245700.0,14.0827,14.1259,13.5064,13.6001,245700.0
2008-12-04 15:30:00,18.88,19.46,18.83,19.24,344000.0,13.6001,14.0179,13.564,13.8594,344000.0
2008-12-05 09:30:00,18.96,19.73,18.49,19.53,159900.0,13.6577,14.2124,13.3191,14.0683,159900.0
2008-12-05 10:00:00,19.53,19.87,19.45,19.81,119800.0,14.0683,14.3132,14.0107,14.27,119800.0
2008-12-05 10:30:00,19.77,20.37,19.66,20.12,172800.0,14.2412,14.6734,14.1619,14.4933,172800.0
2008-12-05 11:00:00,20.14,20.2,19.92,20.12,187700.0,14.5077,14.5509,14.3492,14.4933,187700.0
2008-12-05 11:30:00,20.11,20.44,19.95,20.42,158900.0,14.4861,14.7238,14.3708,14.7094,158900.0
2008-12-05 12:00:00,20.42,21.51,20.39,21.38,281000.0,14.7094,15.4946,14.6878,15.4009,281000.0
2008-12-05 12:30:00,21.37,21.57,21.18,21.5,234400.0,15.3937,15.5378,15.2569,15.4874,234400.0
2008-12-05 13:00:00,21.47,21.82,21.45,21.5,182800.0,15.4658,15.7179,15.4513,15.4874,182800.0
2008-12-05 13:30:00,21.5,21.7,21.25,21.29,193900.0,15.4874,15.6314,15.3073,15.3361,193900.0
2008-12-05 14:00:00,21.29,21.51,20.77,21.25,225000.0,15.3361,15.4946,14.9615,15.3073,225000.0
2008-12-05 14:30:00,21.3,22.09,21.27,21.86,260500.0,15.3433,15.9124,15.3217,15.7467,260500.0
2008-12-05 15:00:00,21.84,22.43,21.61,22.29,254000.0,15.7323,16.1573,15.5666,16.0564,254000.0
2008-12-05 15:30:00,22.31,22.62,22.0,22.38,448100.0,16.0708,16.2941,15.8475,16.1213,448100.0
2008-12-08 09:30:00,22.98,23.71,22.75,23.25,363500.0,16.5535,17.0793,16.3878,16.748,363500.0
2008-12-08 10:00:00,23.28,23.77,23.07,23.66,182900.0,16.7696,17.1225,16.6183,17.0433,182900.0
2008-12-08 10:30:00,23.69,23.95,23.6,23.72,142200.0,17.0649,17.2522,17.0001,17.0865,142200.0
2008-12-08 11:00:00,23.7,23.79,23.45,23.5,124400.0,17.0721,17.1369,16.892,16.928,124400.0
2008-12-08 11:30:00,23.51,23.66,23.26,23.28,134200.0,16.9352,17.0433,16.7552,16.7696,134200.0
2008-12-08 12:00:00,23.29,23.74,23.28,23.54,198400.0,16.7768,17.1009,16.7696,16.9569,198400.0
2008-12-08 12:30:00,23.52,23.54,23.18,23.5,188800.0,16.9425,16.9569,16.6975,16.928,188800.0
2008-12-08 13:00:00,23.53,23.6,23.33,23.44,183900.0,16.9497,17.0001,16.8056,16.8848,183900.0
2008-12-08 13:30:00,23.43,23.64,23.33,23.5,270300.0,16.8776,17.0289,16.8056,16.928,270300.0
2008-12-08 14:00:00,23.53,24.03,23.43,23.95,168800.0,16.9497,17.3098,16.8776,17.2522,168800.0
2008-12-08 14:30:00,23.96,23.99,23.58,23.95,217600.0,17.2594,17.281,16.9857,17.2522,217600.0
2008-12-08 15:00:00,23.95,24.2,23.77,23.99,181200.0,17.2522,17.4323,17.1225,17.281,181200.0
2008-12-08 15:30:00,23.97,24.11,23.4,23.62,314100.0,17.2666,17.3675,16.856,17.0145,314100.0
2008-12-09 09:30:00,23.59,23.73,22.84,23.19,232700.0,16.9929,17.0937,16.4526,16.7047,232700.0
2008-12-09 10:00:00,23.21,24.39,23.2,24.11,125200.0,16.7191,17.5692,16.7119,17.3675,125200.0
2008-12-09 10:30:00,24.13,24.46,24.09,24.24,190300.0,17.3819,17.6196,17.353,17.4611,190300.0
2008-12-09 11:00:00,24.26,24.48,23.95,23.98,171300.0,17.4755,17.634,17.2522,17.2738,171300.0
2008-12-09 11:30:00,23.98,24.19,23.86,23.86,190200.0,17.2738,17.4251,17.1874,17.1874,190200.0
2008-12-09 12:00:00,23.86,24.16,23.79,24.12,121800.0,17.1874,17.4035,17.1369,17.3747,121800.0
2008-12-09 12:30:00,24.1,24.14,23.83,23.99,69800.0,17.3603,17.3891,17.1658,17.281,69800.0
2008-12-09 13:00:00,23.99,24.08,23.45,23.48,133600.0,17.281,17.3458,16.892,16.9136,133600.0
2008-12-09 13:30:00,23.51,23.98,23.47,23.82,160600.0,16.9352,17.2738,16.9064,17.1586,160600.0
2008-12-09 14:00:00,23.83,23.83,23.02,23.14,119600.0,17.1658,17.1658,16.5823,16.6687,119600.0
2008-12-09 14:30:00,23.14,23.43,22.77,23.4,163700.0,16.6687,16.8776,16.4022,16.856,163700.0
2008-12-09 15:00:00,23.4,23.78,23.29,23.51,305800.0,16.856,17.1297,16.7768,16.9352,305800.0
2008-12-09 15:30:00,23.51,23.77,23.09,23.31,459100.0,16.9352,17.1225,16.6327,16.7912,459100.0
2008-12-10 09:30:00,23.79,23.79,22.93,23.02,126500.0,17.1369,17.1369,16.5175,16.5823,126500.0
2008-12-10 10:00:00,23.0,23.69,22.96,23.54,117400.0,16.5679,17.0649,16.5391,16.9569,117400.0
2008-12-10 10:30:00,23.56,23.61,22.84,22.97,165900.0,16.9713,17.0073,16.4526,16.5463,165900.0
2008-12-10 11:00:00,23.0,23.3,22.8,22.98,117900.0,16.5679,16.784,16.4238,16.5535,117900.0
2008-12-10 11:30:00,22.97,23.05,22.58,22.65,252300.0,16.5463,16.6039,16.2653,16.3158,252300.0
2008-12-10 12:00:00,22.66,23.19,22.64,22.87,178400.0,16.323,16.7047,16.3086,16.4742,178400.0
2008-12-10 12:30:00,22.87,22.93,22.7,22.72,101200.0,16.4742,16.5175,16.3518,16.3662,101200.0
2008-12-10 13:00:00,22.72,23.08,22.71,22.75,91900.0,16.3662,16.6255,16.359,16.3878,91900.0
2008-12-10 13:30:00,22.75,22.8,22.21,22.44,102700.0,16.3878,16.4238,15.9988,16.1645,102700.0
2008-12-10 14:00:00,22.46,22.77,22.34,22.56,118200.0,16.1789,16.4022,16.0924,16.2509,118200.0
2008-12-10 14:30:00,22.56,22.83,22.37,22.6,109700.0,16.2509,16.4454,16.1141,16.2797,109700.0
2008-12-10 15:00:00,22.63,22.92,22.45,22.9,173300.0,16.3013,16.5102,16.1717,16.4958,173300.0
2008-12-10 15:30:00,22.91,22.93,22.45,22.79,253800.0,16.503,16.5175,16.1717,16.4166,253800.0
2008-12-11 09:30:00,22.61,22.83,22.0,22.52,156500.0,16.2869,16.4454,15.8475,16.2221,156500.0
2008-12-11 10:00:00,22.52,22.93,22.22,22.52,222200.0,16.2221,16.5175,16.006,16.2221,222200.0
2008-12-11 10:30:00,22.51,22.79,22.43,22.75,136300.0,16.2149,16.4166,16.1573,16.3878,136300.0
2008-12-11 11:00:00,22.76,22.76,22.42,22.55,133400.0,16.395,16.395,16.1501,16.2437,133400.0
2008-12-11 11:30:00,22.57,22.74,22.5,22.69,98500.0,16.2581,16.3806,16.2077,16.3446,98500.0
2008-12-11 12:00:00,22.69,22.96,22.5,22.59,151300.0,16.3446,16.5391,16.2077,16.2725,151300.0
2008-12-11 12:30:00,22.57,22.75,22.5,22.74,125600.0,16.2581,16.3878,16.2077,16.3806,125600.0
2008-12-11 13:00:00,22.72,22.74,22.31,22.57,133600.0,16.3662,16.3806,16.0708,16.2581,133600.0
2008-12-11 13:30:00,22.57,22.7,22.46,22.58,218600.0,16.2581,16.3518,16.1789,16.2653,218600.0
2008-12-11 14:00:00,22.58,22.7,22.45,22.63,303300.0,16.2653,16.3518,16.1717,16.3013,303300.0
2008-12-11 14:30:00,22.64,22.7,22.32,22.38,251300.0,16.3086,16.3518,16.078,16.1213,251300.0
2008-12-11 15:00:00,22.35,22.47,21.97,22.31,344900.0,16.0997,16.1861,15.8259,16.0708,344900.0
2008-12-11 15:30:00,22.31,22.36,21.93,22.12,624400.0,16.0708,16.1069,15.7971,15.934,624400.0
2008-12-12 09:30:00,21.63,21.8,20.68,21.28,207200.0,15.581,15.7035,14.8967,15.3289,207200.0
2008-12-12 10:00:00,21.27,21.6,21.03,21.11,136200.0,15.3217,15.5594,15.1488,15.2064,136200.0
2008-12-12 10:30:00,21.12,21.46,20.85,21.32,140900.0,15.2136,15.4585,15.0191,15.3577,140900.0
2008-12-12 11:00:00,21.33,21.44,21.05,21.05,91700.0,15.3649,15.4441,15.1632,15.1632,91700.0
2008-12-12 11:30:00,21.06,21.21,20.83,21.0,103300.0,15.1704,15.2785,15.0047,15.1272,103300.0
2008-12-12 12:00:00,21.0,21.44,20.96,21.37,68300.0,15.1272,15.4441,15.0984,15.3937,68300.0
2008-12-12 12:30:00,21.36,21.83,21.31,21.7,105500.0,15.3865,15.7251,15.3505,15.6314,105500.0
2008-12-12 13:00:00,21.68,21.82,21.07,21.19,227000.0,15.617,15.7179,15.1776,15.2641,227000.0
2008-12-12 13:30:00,21.21,21.28,20.88,20.94,194300.0,15.2785,15.3289,15.0407,15.084,194300.0
2008-12-12 14:00:00,20.95,21.32,20.88,21.21,197500.0,15.0912,15.3577,15.0407,15.2785,197500.0
2008-12-12 14:30:00,21.21,21.77,20.91,21.64,199800.0,15.2785,15.6819,15.0624,15.5882,199800.0
2008-12-12 15:00:00,21.64,21.88,21.51,21.81,258700.0,15.5882,15.7611,15.4946,15.7107,258700.0
2008-12-12 15:30:00,21.76,22.28,21.61,22.18,442800.0,15.6746,16.0492,15.5666,15.9772,442800.0
2008-12-15 09:30:00,22.24,22.88,21.68,21.73,110700.0,16.0204,16.4814,15.617,15.653,110700.0
2008-12-15 10:00:00,21.7,22.13,21.52,22.06,177800.0,15.6314,15.9412,15.5018,15.8908,177800.0
2008-12-15 10:30:00,22.06,22.07,21.76,21.84,93200.0,15.8908,15.898,15.6746,15.7323,93200.0
2008-12-15 11:00:00,21.81,22.25,21.78,22.14,128900.0,15.7107,16.0276,15.6891,15.9484,128900.0
2008-12-15 11:30:00,22.14,22.38,22.07,22.19,108300.0,15.9484,16.1213,15.898,15.9844,108300.0
2008-12-15 12:00:00,22.18,22.49,22.06,22.43,139100.0,15.9772,16.2005,15.8908,16.1573,139100.0
2008-12-15 12:30:00,22.41,22.42,22.1,22.17,107800.0,16.1429,16.1501,15.9196,15.97,107800.0
2008-12-15 13:00:00,22.15,22.18,21.87,22.02,83700.0,15.9556,15.9772,15.7539,15.8619,83700.0
2008-12-15 13:30:00,22.02,22.16,21.87,21.96,80000.0,15.8619,15.9628,15.7539,15.8187,80000.0
2008-12-15 14:00:00,21.95,22.07,21.77,21.77,131200.0,15.8115,15.898,15.6819,15.6819,131200.0
2008-12-15 14:30:00,21.76,22.03,21.74,21.74,108300.0,15.6746,15.8691,15.6602,15.6602,108300.0
2008-12-15 15:00:00,21.73,21.81,21.5,21.64,153000.0,15.653,15.7107,15.4874,15.5882,153000.0
2008-12-15 15:30:00,21.64,22.27,21.5,21.92,410500.0,15.5882,16.042,15.4874,15.7899,410500.0
2008-12-16 09:30:00,22.05,23.88,22.05,22.89,129800.0,15.8835,17.2018,15.8835,16.4886,129800.0
2008-12-16 10:00:00,22.88,23.45,22.85,23.42,73300.0,16.4814,16.892,16.4598,16.8704,73300.0
2008-12-16 10:30:00,23.4,23.51,23.18,23.5,96800.0,16.856,16.9352,16.6975,16.928,96800.0
2008-12-16 11:00:00,23.49,23.67,23.29,23.64,52300.0,16.9208,17.0505,16.7768,17.0289,52300.0
2008-12-16 11:30:00,23.64,23.8,23.55,23.61,56800.0,17.0289,17.1441,16.9641,17.0073,56800.0
2008-12-16 12:00:00,23.61,23.71,23.43,23.43,131500.0,17.0073,17.0793,16.8776,16.8776,131500.0
2008-12-16 12:30:00,23.43,23.58,23.42,23.53,63200.0,16.8776,16.9857,16.8704,16.9497,63200.0
2008-12-16 13:00:00,23.51,23.54,23.39,23.54,43200.0,16.9352,16.9569,16.8488,16.9569,43200.0
2008-12-16 13:30:00,23.54,23.67,23.42,23.6,124600.0,16.9569,17.0505,16.8704,17.0001,124600.0
2008-12-16 14:00:00,23.62,24.29,23.52,23.95,191800.0,17.0145,17.4971,16.9425,17.2522,191800.0
2008-12-16 14:30:00,23.98,24.48,23.79,24.34,255000.0,17.2738,17.634,17.1369,17.5331,255000.0
2008-12-16 15:00:00,24.35,25.12,24.22,25.07,289700.0,17.5403,18.095,17.4467,18.059,289700.0
2008-12-16 15:30:00,25.03,25.96,24.84,25.76,727500.0,18.0302,18.7001,17.8933,18.556,727500.0
2008-12-17 09:30:00,25.26,26.38,25.23,25.98,266300.0,18.1958,19.0026,18.1742,18.7145,266300.0
2008-12-17 10:00:00,25.95,26.04,24.75,25.18,127200.0,18.6929,18.7577,17.8285,18.1382,127200.0
2008-12-17 10:30:00,25.19,25.43,24.85,25.28,160000.0,18.1454,18.3183,17.9005,18.2103,160000.0
2008-12-17 11:00:00,25.29,25.38,24.77,24.78,104100.0,18.2175,18.2823,17.8429,17.8501,104100.0
2008-12-17 11:30:00,24.77,24.98,24.63,24.75,114300.0,17.8429,17.9942,17.742,17.8285,114300.0
2008-12-17 12:00:00,24.72,24.86,24.64,24.71,170900.0,17.8069,17.9077,17.7492,17.7997,170900.0
2008-12-17 12:30:00,24.75,25.08,24.61,24.81,125800.0,17.8285,18.0662,17.7276,17.8717,125800.0
2008-12-17 13:00:00,24.84,25.3,24.65,25.08,88600.0,17.8933,18.2247,17.7564,18.0662,88600.0
2008-12-17 13:30:00,25.11,25.67,25.1,25.37,61600.0,18.0878,18.4912,18.0806,18.2751,61600.0
2008-12-17 14:00:00,25.39,25.47,24.83,24.84,99500.0,18.2895,18.3471,17.8861,17.8933,99500.0
2008-12-17 14:30:00,24.83,25.03,24.67,24.94,129100.0,17.8861,18.0302,17.7708,17.9653,129100.0
2008-12-17 15:00:00,24.94,25.21,24.8,24.95,132700.0,17.9653,18.1598,17.8645,17.9725,132700.0
2008-12-17 15:30:00,24.96,25.11,24.7,24.97,311900.0,17.9797,18.0878,17.7925,17.9869,311900.0
2008-12-18 09:30:00,25.11,25.88,24.81,25.86,235500.0,18.0878,18.6425,17.8717,18.6281,235500.0
2008-12-18 10:00:00,25.87,26.48,25.87,26.25,130300.0,18.6353,19.0747,18.6353,18.909,130300.0
2008-12-18 10:30:00,26.21,27.0,26.19,27.0,120100.0,18.8802,19.4492,18.8658,19.4492,120100.0
2008-12-18 11:00:00,26.98,27.29,26.48,26.59,133900.0,19.4348,19.6581,19.0747,19.1539,133900.0
2008-12-18 11:30:00,26.58,26.6,26.19,26.45,146100.0,19.1467,19.1611,18.8658,19.0531,146100.0
2008-12-18 12:00:00,26.44,26.65,26.36,26.5,156100.0,19.0459,19.1971,18.9882,19.0891,156100.0
2008-12-18 12:30:00,26.5,26.65,26.48,26.64,159500.0,19.0891,19.1971,19.0747,19.1899,159500.0
2008-12-18 13:00:00,26.64,26.99,26.64,26.98,116800.0,19.1899,19.442,19.1899,19.4348,116800.0
2008-12-18 13:30:00,26.99,27.04,26.66,26.75,196300.0,19.442,19.4781,19.2043,19.2692,196300.0
2008-12-18 14:00:00,26.75,26.85,26.61,26.71,188900.0,19.2692,19.3412,19.1683,19.2403,188900.0
2008-12-18 14:30:00,26.7,27.06,26.58,26.8,143400.0,19.2331,19.4925,19.1467,19.3052,143400.0
2008-12-18 15:00:00,26.79,26.86,26.49,26.55,283700.0,19.298,19.3484,19.0819,19.1251,283700.0
2008-12-18 15:30:00,26.56,26.78,26.41,26.53,499500.0,19.1323,19.2908,19.0242,19.1107,499500.0
2008-12-19 09:30:00,27.07,27.63,26.15,26.86,598800.0,19.4997,19.9031,18.837,19.3484,598800.0
2008-12-19 10:00:00,26.85,27.81,26.79,27.81,160900.0,19.3412,20.0327,19.298,20.0327,160900.0
2008-12-19 10:30:00,27.8,27.96,27.38,27.45,284100.0,20.0255,20.1408,19.723,19.7734,284100.0
2008-12-19 11:00:00,27.45,27.69,27.35,27.54,100900.0,19.7734,19.9463,19.7014,19.8382,100900.0
2008-12-19 11:30:00,27.49,27.57,26.99,27.04,147600.0,19.8022,19.8598,19.442,19.4781,147600.0
2008-12-19 12:00:00,27.01,27.37,26.93,27.22,186500.0,19.4564,19.7158,19.3988,19.6077,186500.0
2008-12-19 12:30:00,27.23,27.34,27.05,27.16,90900.0,19.6149,19.6942,19.4853,19.5645,90900.0
2008-12-19 13:00:00,27.16,27.57,27.12,27.53,129100.0,19.5645,19.8598,19.5357,19.831,129100.0
2008-12-19 13:30:00,27.54,27.86,27.46,27.55,65400.0,19.8382,20.0687,19.7806,19.8454,65400.0
2008-12-19 14:00:00,27.54,27.68,27.39,27.52,67300.0,19.8382,19.9391,19.7302,19.8238,67300.0
2008-12-19 14:30:00,27.53,27.54,27.26,27.35,132100.0,19.831,19.8382,19.6365,19.7014,132100.0
2008-12-19 15:00:00,27.35,27.37,26.97,27.13,198200.0,19.7014,19.7158,19.4276,19.5429,198200.0
2008-12-19 15:30:00,27.13,27.76,26.99,27.51,414200.0,19.5429,19.9967,19.442,19.8166,414200.0
2008-12-22 09:30:00,27.14,27.77,26.78,27.53,95500.0,19.5501,20.0039,19.2908,19.831,95500.0
2008-12-22 10:00:00,27.53,27.55,27.19,27.49,116700.0,19.831,19.8454,19.5861,19.8022,116700.0
2008-12-22 10:30:00,27.49,27.52,27.24,27.27,104400.0,19.8022,19.8238,19.6221,19.6437,104400.0
2008-12-22 11:00:00,27.27,27.35,27.15,27.18,83500.0,19.6437,19.7014,19.5573,19.5789,83500.0
2008-12-22 11:30:00,27.19,27.23,27.01,27.11,90000.0,19.5861,19.6149,19.4564,19.5285,90000.0
2008-12-22 12:00:00,27.11,27.14,26.8,26.86,83400.0,19.5285,19.5501,19.3052,19.3484,83400.0
2008-12-22 12:30:00,26.86,27.2,26.8,27.13,88600.0,19.3484,19.5933,19.3052,19.5429,88600.0
2008-12-22 13:00:00,27.13,27.13,26.67,26.73,75300.0,19.5429,19.5429,19.2115,19.2548,75300.0
2008-12-22 13:30:00,26.72,27.04,26.72,26.94,141200.0,19.2475,19.4781,19.2475,19.406,141200.0
2008-12-22 14:00:00,26.94,27.01,26.48,26.66,124600.0,19.406,19.4564,19.0747,19.2043,124600.0
2008-12-22 14:30:00,26.66,26.7,26.32,26.34,122000.0,19.2043,19.2331,18.9594,18.9738,122000.0
2008-12-22 15:00:00,26.32,26.4,25.9,26.07,133800.0,18.9594,19.017,18.6569,18.7793,133800.0
2008-12-22 15:30:00,26.07,26.6,26.07,26.53,218500.0,18.7793,19.1611,18.7793,19.1107,218500.0
2008-12-23 09:30:00,26.73,27.45,26.73,27.41,189500.0,19.2548,19.7734,19.2548,19.7446,189500.0
2008-12-23 10:00:00,27.38,27.72,26.91,27.71,123400.0,19.723,19.9679,19.3844,19.9607,123400.0
2008-12-23 10:30:00,27.72,27.72,27.15,27.29,111000.0,19.9679,19.9679,19.5573,19.6581,111000.0
2008-12-23 11:00:00,27.24,27.29,26.71,26.75,136800.0,19.6221,19.6581,19.2403,19.2692,136800.0
2008-12-23 11:30:00,26.75,26.93,26.59,26.59,47200.0,19.2692,19.3988,19.1539,19.1539,47200.0
2008-12-23 12:00:00,26.61,26.62,26.28,26.41,36000.0,19.1683,19.1755,18.9306,19.0242,36000.0
2008-12-23 12:30:00,26.41,26.49,26.22,26.37,108900.0,19.0242,19.0819,18.8874,18.9954,108900.0
2008-12-23 13:00:00,26.4,26.45,26.29,26.38,26600.0,19.017,19.0531,18.9378,19.0026,26600.0
2008-12-23 13:30:00,26.36,26.61,26.27,26.54,26500.0,18.9882,19.1683,18.9234,19.1179,26500.0
2008-12-23 14:00:00,26.59,26.78,26.48,26.62,45500.0,19.1539,19.2908,19.0747,19.1755,45500.0
2008-12-23 14:30:00,26.63,26.64,26.06,26.14,88200.0,19.1827,19.1899,18.7721,18.8297,88200.0
2008-12-23 15:00:00,26.15,26.19,25.85,26.06,153500.0,18.837,18.8658,18.6209,18.7721,153500.0
2008-12-23 15:30:00,26.04,26.36,25.81,26.23,297800.0,18.7577,18.9882,18.592,18.8946,297800.0
2008-12-24 09:30:00,26.3,26.6,25.83,26.12,162500.0,18.945,19.1611,18.6064,18.8153,162500.0
2008-12-24 10:00:00,26.1,26.29,25.99,26.05,51100.0,18.8009,18.9378,18.7217,18.7649,51100.0
2008-12-24 10:30:00,26.04,26.26,25.89,26.04,88700.0,18.7577,18.9162,18.6497,18.7577,88700.0
2008-12-24 11:00:00,26.03,26.29,25.91,26.22,74700.0,18.7505,18.9378,18.6641,18.8874,74700.0
2008-12-24 11:30:00,26.21,26.45,26.15,26.45,42100.0,18.8802,19.0531,18.837,19.0531,42100.0
2008-12-24 12:00:00,26.45,26.45,26.13,26.15,37600.0,19.0531,19.0531,18.8225,18.837,37600.0
2008-12-24 12:30:00,26.15,26.25,25.78,26.23,146100.0,18.837,18.909,18.5704,18.8946,146100.0
2008-12-26 09:30:00,26.42,26.77,26.39,26.68,49300.0,19.0314,19.2836,19.0098,19.2187,49300.0
2008-12-26 10:00:00,26.64,26.76,26.3,26.3,34200.0,19.1899,19.2764,18.945,18.945,34200.0
2008-12-26 10:30:00,26.31,26.31,26.2,26.23,20500.0,18.9522,18.9522,18.873,18.8946,20500.0
2008-12-26 11:00:00,26.25,26.31,26.13,26.15,60500.0,18.909,18.9522,18.8225,18.837,60500.0
2008-12-26 11:30:00,26.16,26.24,26.14,26.17,27200.0,18.8442,18.9018,18.8297,18.8514,27200.0
2008-12-26 12:00:00,26.17,26.26,26.12,26.14,120800.0,18.8514,18.9162,18.8153,18.8297,120800.0
2008-12-26 12:30:00,26.14,26.21,26.13,26.15,17000.0,18.8297,18.8802,18.8225,18.837,17000.0
2008-12-26 13:00:00,26.14,26.23,26.13,26.21,11200.0,18.8297,18.8946,18.8225,18.8802,11200.0
2008-12-26 13:30:00,26.21,26.32,26.21,26.32,8400.0,18.8802,18.9594,18.8802,18.9594,8400.0
2008-12-26 14:00:00,26.29,26.31,26.25,26.25,19400.0,18.9378,18.9522,18.909,18.909,19400.0
2008-12-26 14:30:00,26.26,26.33,26.22,26.32,45000.0,18.9162,18.9666,18.8874,18.9594,45000.0
2008-12-26 15:00:00,26.32,26.52,26.26,26.51,30100.0,18.9594,19.1035,18.9162,19.0963,30100.0
2008-12-26 15:30:00,26.51,26.56,26.39,26.55,98800.0,19.0963,19.1323,19.0098,19.1251,98800.0
2008-12-29 09:30:00,26.63,27.28,26.3,27.17,134600.0,19.1827,19.6509,18.945,19.5717,134600.0
2008-12-29 10:00:00,27.17,27.29,26.53,26.67,31100.0,19.5717,19.6581,19.1107,19.2115,31100.0
2008-12-29 10:30:00,26.66,26.8,26.62,26.78,63800.0,19.2043,19.3052,19.1755,19.2908,63800.0
2008-12-29 11:00:00,26.78,26.86,26.74,26.82,76000.0,19.2908,19.3484,19.262,19.3196,76000.0
2008-12-29 11:30:00,26.81,26.85,26.8,26.85,48900.0,19.3124,19.3412,19.3052,19.3412,48900.0
2008-12-29 12:00:00,26.85,26.94,26.82,26.82,104800.0,19.3412,19.406,19.3196,19.3196,104800.0
2008-12-29 12:30:00,26.82,26.93,26.78,26.78,75500.0,19.3196,19.3988,19.2908,19.2908,75500.0
2008-12-29 13:00:00,26.78,26.78,26.66,26.77,50600.0,19.2908,19.2908,19.2043,19.2836,50600.0
2008-12-29 13:30:00,26.77,27.0,26.76,26.99,137300.0,19.2836,19.4492,19.2764,19.442,137300.0
2008-12-29 14:00:00,26.97,27.02,26.85,26.95,108300.0,19.4276,19.4637,19.3412,19.4132,108300.0
2008-12-29 14:30:00,26.93,27.04,26.88,27.0,97500.0,19.3988,19.4781,19.3628,19.4492,97500.0
2008-12-29 15:00:00,27.0,27.37,27.0,27.19,67000.0,19.4492,19.7158,19.4492,19.5861,67000.0
2008-12-29 15:30:00,27.21,27.28,26.93,27.07,171200.0,19.6005,19.6509,19.3988,19.4997,171200.0
2008-12-30 09:30:00,27.28,28.19,27.05,28.05,153500.0,19.6509,20.3065,19.4853,20.2056,153500.0
2008-12-30 10:00:00,28.05,28.47,27.85,28.29,103200.0,20.2056,20.5081,20.0615,20.3785,103200.0
2008-12-30 10:30:00,28.32,28.71,28.32,28.54,75900.0,20.4001,20.681,20.4001,20.5586,75900.0
2008-12-30 11:00:00,28.54,28.67,28.32,28.45,24300.0,20.5586,20.6522,20.4001,20.4937,24300.0
2008-12-30 11:30:00,28.45,28.6,28.4,28.55,46300.0,20.4937,20.6018,20.4577,20.5658,46300.0
2008-12-30 12:00:00,28.57,28.63,28.32,28.42,80300.0,20.5802,20.6234,20.4001,20.4721,80300.0
2008-12-30 12:30:00,28.41,28.43,28.01,28.25,176700.0,20.4649,20.4793,20.1768,20.3497,176700.0
2008-12-30 13:00:00,28.24,28.27,28.0,28.17,45400.0,20.3425,20.3641,20.1696,20.292,45400.0
2008-12-30 13:30:00,28.17,28.17,28.0,28.05,95200.0,20.292,20.292,20.1696,20.2056,95200.0
2008-12-30 14:00:00,28.03,28.39,28.0,28.38,69900.0,20.1912,20.4505,20.1696,20.4433,69900.0
2008-12-30 14:30:00,28.38,28.57,28.34,28.42,71700.0,20.4433,20.5802,20.4145,20.4721,71700.0
2008-12-30 15:00:00,28.44,28.51,28.27,28.46,84800.0,20.4865,20.537,20.3641,20.5009,84800.0
2008-12-30 15:30:00,28.44,29.01,28.3,28.88,266700.0,20.4865,20.8971,20.3857,20.8035,266700.0
2008-12-31 09:30:00,29.27,29.46,28.89,29.42,84500.0,21.0844,21.2213,20.8107,21.1925,84500.0
2008-12-31 10:00:00,29.42,29.68,29.42,29.6,104200.0,21.1925,21.3798,21.1925,21.3221,104200.0
2008-12-31 10:30:00,29.58,29.65,29.21,29.34,200600.0,21.3077,21.3582,21.0412,21.1348,200600.0
2008-12-31 11:00:00,29.34,29.47,29.17,29.37,76700.0,21.1348,21.2285,21.0124,21.1565,76700.0
2008-12-31 11:30:00,29.4,29.64,29.39,29.61,75700.0,21.1781,21.3509,21.1709,21.3293,75700.0
2008-12-31 12:00:00,29.6,29.71,29.45,29.45,50700.0,21.3221,21.4014,21.2141,21.2141,50700.0
2008-12-31 12:30:00,29.46,29.82,29.43,29.8,70600.0,21.2213,21.4806,21.1997,21.4662,70600.0
2008-12-31 13:00:00,29.81,29.84,29.52,29.52,103000.0,21.4734,21.495,21.2645,21.2645,103000.0
2008-12-31 13:30:00,29.51,29.87,29.45,29.81,69800.0,21.2573,21.5166,21.2141,21.4734,69800.0
2008-12-31 14:00:00,29.82,30.04,29.82,30.0,76300.0,21.4806,21.6391,21.4806,21.6103,76300.0
2008-12-31 14:30:00,30.01,30.03,29.77,30.0,91900.0,21.6175,21.6319,21.4446,21.6103,91900.0
2008-12-31 15:00:00,30.0,30.18,29.84,29.93,92500.0,21.6103,21.7399,21.495,21.5598,92500.0
2008-12-31 15:30:00,29.94,30.11,29.66,29.99,278100.0,21.5671,21.6895,21.3654,21.6031,278100.0
2009-01-02 09:30:00,30.0,30.23,28.75,29.0,136900.0,21.6103,21.7759,20.7098,20.8899,136900.0
2009-01-02 10:00:00,29.0,29.29,28.94,29.23,101500.0,20.8899,21.0988,20.8467,21.0556,101500.0
2009-01-02 10:30:00,29.22,29.32,28.96,29.32,109000.0,21.0484,21.1204,20.8611,21.1204,109000.0
2009-01-02 11:00:00,29.32,29.6,29.21,29.56,48500.0,21.1204,21.3221,21.0412,21.2933,48500.0
2009-01-02 11:30:00,29.58,29.63,29.3,29.43,64800.0,21.3077,21.3437,21.106,21.1997,64800.0
2009-01-02 12:00:00,29.44,29.8,29.44,29.78,89800.0,21.2069,21.4662,21.2069,21.4518,89800.0
2009-01-02 12:30:00,29.79,30.11,29.71,29.84,136800.0,21.459,21.6895,21.4014,21.495,136800.0
2009-01-02 13:00:00,29.83,30.01,29.78,30.0,113600.0,21.4878,21.6175,21.4518,21.6103,113600.0
2009-01-02 13:30:00,29.99,30.19,29.92,30.09,142100.0,21.6031,21.7471,21.5526,21.6751,142100.0
2009-01-02 14:00:00,30.1,30.11,29.89,30.05,152100.0,21.6823,21.6895,21.531,21.6463,152100.0
2009-01-02 14:30:00,30.05,30.22,29.94,30.13,142600.0,21.6463,21.7687,21.5671,21.7039,142600.0
2009-01-02 15:00:00,30.12,30.23,29.94,30.23,114500.0,21.6967,21.7759,21.5671,21.7759,114500.0
2009-01-02 15:30:00,30.23,30.47,29.98,30.26,295400.0,21.7759,21.9488,21.5959,21.7976,295400.0
2009-01-05 09:30:00,29.94,30.0,28.78,28.99,146600.0,21.5671,21.6103,20.7315,20.8827,146600.0
2009-01-05 10:00:00,29.01,29.45,28.97,29.38,167500.0,20.8971,21.2141,20.8683,21.1637,167500.0
2009-01-05 10:30:00,29.38,29.9,29.31,29.65,60800.0,21.1637,21.5382,21.1132,21.3582,60800.0
2009-01-05 11:00:00,29.65,29.75,29.21,29.33,123700.0,21.3582,21.4302,21.0412,21.1276,123700.0
2009-01-05 11:30:00,29.32,29.57,29.3,29.31,40500.0,21.1204,21.3005,21.106,21.1132,40500.0
2009-01-05 12:00:00,29.3,29.58,29.22,29.35,59200.0,21.106,21.3077,21.0484,21.142,59200.0
2009-01-05 12:30:00,29.38,29.71,29.34,29.58,131000.0,21.1637,21.4014,21.1348,21.3077,131000.0
2009-01-05 13:00:00,29.59,29.75,29.41,29.51,144900.0,21.3149,21.4302,21.1853,21.2573,144900.0
2009-01-05 13:30:00,29.53,29.9,29.53,29.81,90800.0,21.2717,21.5382,21.2717,21.4734,90800.0
2009-01-05 14:00:00,29.8,30.01,29.74,29.85,79200.0,21.4662,21.6175,21.423,21.5022,79200.0
2009-01-05 14:30:00,29.83,29.87,29.33,29.46,101100.0,21.4878,21.5166,21.1276,21.2213,101100.0
2009-01-05 15:00:00,29.47,29.59,29.19,29.37,155900.0,21.2285,21.3149,21.0268,21.1565,155900.0
2009-01-05 15:30:00,29.33,29.96,29.26,29.81,378200.0,21.1276,21.5815,21.0772,21.4734,378200.0
2009-01-06 09:30:00,30.03,30.79,29.36,30.42,121200.0,21.6319,22.1793,21.1493,21.9128,121200.0
2009-01-06 10:00:00,30.43,30.5,29.9,30.06,137700.0,21.92,21.9704,21.5382,21.6535,137700.0
2009-01-06 10:30:00,30.07,30.46,30.0,30.26,115500.0,21.6607,21.9416,21.6103,21.7976,115500.0
2009-01-06 11:00:00,30.27,30.43,30.06,30.39,99600.0,21.8048,21.92,21.6535,21.8912,99600.0
2009-01-06 11:30:00,30.39,30.62,30.38,30.54,145500.0,21.8912,22.0569,21.884,21.9993,145500.0
2009-01-06 12:00:00,30.56,30.91,30.27,30.37,108400.0,22.0137,22.2658,21.8048,21.8768,108400.0
2009-01-06 12:30:00,30.36,30.73,30.35,30.69,125700.0,21.8696,22.1361,21.8624,22.1073,125700.0
2009-01-06 13:00:00,30.7,30.78,30.25,30.39,97100.0,22.1145,22.1721,21.7904,21.8912,97100.0
2009-01-06 13:30:00,30.39,30.75,30.31,30.62,126500.0,21.8912,22.1505,21.8336,22.0569,126500.0
2009-01-06 14:00:00,30.62,30.98,30.47,30.85,71400.0,22.0569,22.3162,21.9488,22.2226,71400.0
2009-01-06 14:30:00,30.86,31.37,30.86,31.35,132300.0,22.2298,22.5971,22.2298,22.5827,132300.0
2009-01-06 15:00:00,31.37,31.44,30.94,31.15,173400.0,22.5971,22.6476,22.2874,22.4387,173400.0
2009-01-06 15:30:00,31.15,31.26,30.65,30.93,326200.0,22.4387,22.5179,22.0785,22.2802,326200.0
2009-01-07 09:30:00,30.52,31.18,29.73,29.81,131800.0,21.9848,22.4603,21.4158,21.4734,131800.0
2009-01-07 10:00:00,29.82,29.98,29.55,29.9,86600.0,21.4806,21.5959,21.2861,21.5382,86600.0
2009-01-07 10:30:00,29.91,29.92,29.55,29.84,107100.0,21.5454,21.5526,21.2861,21.495,107100.0
2009-01-07 11:00:00,29.84,30.18,29.77,30.11,121200.0,21.495,21.7399,21.4446,21.6895,121200.0
2009-01-07 11:30:00,30.13,30.18,29.98,30.04,112000.0,21.7039,21.7399,21.5959,21.6391,112000.0
2009-01-07 12:00:00,30.07,30.14,29.91,30.0,114200.0,21.6607,21.7111,21.5454,21.6103,114200.0
2009-01-07 12:30:00,30.01,30.11,29.94,29.97,145400.0,21.6175,21.6895,21.5671,21.5887,145400.0
2009-01-07 13:00:00,29.97,30.02,29.95,29.99,176500.0,21.5887,21.6247,21.5743,21.6031,176500.0
2009-01-07 13:30:00,29.99,30.11,29.81,29.86,159400.0,21.6031,21.6895,21.4734,21.5094,159400.0
2009-01-07 14:00:00,29.86,29.98,29.82,29.95,155800.0,21.5094,21.5959,21.4806,21.5743,155800.0
2009-01-07 14:30:00,29.96,29.99,29.84,29.93,209500.0,21.5815,21.6031,21.495,21.5598,209500.0
2009-01-07 15:00:00,29.91,29.92,29.75,29.86,267400.0,21.5454,21.5526,21.4302,21.5094,267400.0
2009-01-07 15:30:00,29.86,30.08,29.75,29.91,441300.0,21.5094,21.6679,21.4302,21.5454,441300.0
2009-01-08 09:30:00,29.5,29.94,29.5,29.9,169300.0,21.2501,21.5671,21.2501,21.5382,169300.0
2009-01-08 10:00:00,29.88,30.61,29.85,30.54,160800.0,21.5238,22.0497,21.5022,21.9993,160800.0
2009-01-08 10:30:00,30.53,30.95,30.49,30.73,139100.0,21.9921,22.2946,21.9632,22.1361,139100.0
2009-01-08 11:00:00,30.76,30.82,30.37,30.45,76600.0,22.1577,22.201,21.8768,21.9344,76600.0
2009-01-08 11:30:00,30.41,30.51,30.36,30.4,114700.0,21.9056,21.9776,21.8696,21.8984,114700.0
2009-01-08 12:00:00,30.43,30.78,30.38,30.56,66900.0,21.92,22.1721,21.884,22.0137,66900.0
2009-01-08 12:30:00,30.54,30.77,30.38,30.48,65900.0,21.9993,22.1649,21.884,21.956,65900.0
2009-01-08 13:00:00,30.5,30.56,30.37,30.45,76900.0,21.9704,22.0137,21.8768,21.9344,76900.0
2009-01-08 13:30:00,30.44,30.66,30.4,30.64,78000.0,21.9272,22.0857,21.8984,22.0713,78000.0
2009-01-08 14:00:00,30.68,30.95,30.5,30.5,57500.0,22.1001,22.2946,21.9704,21.9704,57500.0
2009-01-08 14:30:00,30.48,30.87,30.44,30.75,128600.0,21.956,22.237,21.9272,22.1505,128600.0
2009-01-08 15:00:00,30.75,30.86,30.44,30.66,86000.0,22.1505,22.2298,21.9272,22.0857,86000.0
2009-01-08 15:30:00,30.65,30.87,30.49,30.85,144300.0,22.0785,22.237,21.9632,22.2226,144300.0
2009-01-09 09:30:00,30.94,31.18,30.34,30.63,131400.0,22.2874,22.4603,21.8552,22.0641,131400.0
2009-01-09 10:00:00,30.62,30.69,30.18,30.29,129900.0,22.0569,22.1073,21.7399,21.8192,129900.0
2009-01-09 10:30:00,30.26,30.39,30.16,30.29,46300.0,21.7976,21.8912,21.7255,21.8192,46300.0
2009-01-09 11:00:00,30.3,30.65,30.23,30.49,57000.0,21.8264,22.0785,21.7759,21.9632,57000.0
2009-01-09 11:30:00,30.46,30.46,30.27,30.41,48400.0,21.9416,21.9416,21.8048,21.9056,48400.0
2009-01-09 12:00:00,30.43,30.72,30.41,30.49,30200.0,21.92,22.1289,21.9056,21.9632,30200.0
2009-01-09 12:30:00,30.45,30.5,30.33,30.33,45100.0,21.9344,21.9704,21.848,21.848,45100.0
2009-01-09 13:00:00,30.33,30.61,30.25,30.38,68000.0,21.848,22.0497,21.7904,21.884,68000.0
2009-01-09 13:30:00,30.38,30.43,30.28,30.33,58800.0,21.884,21.92,21.812,21.848,58800.0
2009-01-09 14:00:00,30.32,30.5,30.3,30.39,73100.0,21.8408,21.9704,21.8264,21.8912,73100.0
2009-01-09 14:30:00,30.41,30.51,30.31,30.46,56900.0,21.9056,21.9776,21.8336,21.9416,56900.0
2009-01-09 15:00:00,30.44,30.51,30.18,30.32,122600.0,21.9272,21.9776,21.7399,21.8408,122600.0
2009-01-09 15:30:00,30.3,30.49,30.13,30.19,247100.0,21.8264,21.9632,21.7039,21.7471,247100.0
2009-01-12 09:30:00,30.25,30.81,30.24,30.75,166500.0,21.7904,22.1937,21.7832,22.1505,166500.0
2009-01-12 10:00:00,30.79,31.38,30.75,30.97,197200.0,22.1793,22.6043,22.1505,22.309,197200.0
2009-01-12 10:30:00,30.98,31.02,30.68,30.7,283000.0,22.3162,22.345,22.1001,22.1145,283000.0
2009-01-12 11:00:00,30.74,30.8,30.33,30.38,98800.0,22.1433,22.1865,21.848,21.884,98800.0
2009-01-12 11:30:00,30.38,30.49,30.32,30.38,72500.0,21.884,21.9632,21.8408,21.884,72500.0
2009-01-12 12:00:00,30.38,30.44,30.35,30.39,132900.0,21.884,21.9272,21.8624,21.8912,132900.0
2009-01-12 12:30:00,30.38,30.5,30.35,30.36,114100.0,21.884,21.9704,21.8624,21.8696,114100.0
2009-01-12 13:00:00,30.36,30.5,30.33,30.38,569600.0,21.8696,21.9704,21.848,21.884,569600.0
2009-01-12 13:30:00,30.37,30.72,30.35,30.46,111200.0,21.8768,22.1289,21.8624,21.9416,111200.0
2009-01-12 14:00:00,30.43,30.49,30.35,30.36,167500.0,21.92,21.9632,21.8624,21.8696,167500.0
2009-01-12 14:30:00,30.36,30.37,30.13,30.16,340100.0,21.8696,21.8768,21.7039,21.7255,340100.0
2009-01-12 15:00:00,30.18,30.32,29.83,30.27,153700.0,21.7399,21.8408,21.4878,21.8048,153700.0
2009-01-12 15:30:00,30.28,30.34,29.97,30.23,470000.0,21.812,21.8552,21.5887,21.7759,470000.0
2009-01-13 09:30:00,29.22,30.86,29.21,30.42,164400.0,21.0484,22.2298,21.0412,21.9128,164400.0
2009-01-13 10:00:00,30.45,30.57,30.1,30.24,71300.0,21.9344,22.0209,21.6823,21.7832,71300.0
2009-01-13 10:30:00,30.24,30.7,29.91,30.7,111300.0,21.7832,22.1145,21.5454,22.1145,111300.0
2009-01-13 11:00:00,30.66,30.68,30.24,30.5,58200.0,22.0857,22.1001,21.7832,21.9704,58200.0
2009-01-13 11:30:00,30.48,30.6,30.35,30.54,86900.0,21.956,22.0425,21.8624,21.9993,86900.0
2009-01-13 12:00:00,30.54,30.55,30.26,30.35,199300.0,21.9993,22.0065,21.7976,21.8624,199300.0
2009-01-13 12:30:00,30.37,30.48,30.17,30.17,100000.0,21.8768,21.956,21.7327,21.7327,100000.0
2009-01-13 13:00:00,30.2,30.29,29.96,30.06,89300.0,21.7543,21.8192,21.5815,21.6535,89300.0
2009-01-13 13:30:00,30.06,30.24,29.94,29.99,152500.0,21.6535,21.7832,21.5671,21.6031,152500.0
2009-01-13 14:00:00,29.99,30.14,29.68,29.78,70200.0,21.6031,21.7111,21.3798,21.4518,70200.0
2009-01-13 14:30:00,29.8,30.57,29.8,30.18,109300.0,21.4662,22.0209,21.4662,21.7399,109300.0
2009-01-13 15:00:00,30.17,30.25,29.76,30.09,99400.0,21.7327,21.7904,21.4374,21.6751,99400.0
2009-01-13 15:30:00,30.09,30.49,29.76,30.27,203300.0,21.6751,21.9632,21.4374,21.8048,203300.0
2009-01-14 09:30:00,29.59,30.19,28.49,28.54,78100.0,21.3149,21.7471,20.5226,20.5586,78100.0
2009-01-14 10:00:00,28.58,28.82,28.25,28.79,131000.0,20.5874,20.7603,20.3497,20.7387,131000.0
2009-01-14 10:30:00,28.76,28.79,28.17,28.38,136800.0,20.717,20.7387,20.292,20.4433,136800.0
2009-01-14 11:00:00,28.36,28.42,28.02,28.41,59700.0,20.4289,20.4721,20.184,20.4649,59700.0
2009-01-14 11:30:00,28.44,28.58,28.35,28.44,37000.0,20.4865,20.5874,20.4217,20.4865,37000.0
2009-01-14 12:00:00,28.46,28.68,28.3,28.68,79000.0,20.5009,20.6594,20.3857,20.6594,79000.0
2009-01-14 12:30:00,28.69,28.85,28.55,28.77,85100.0,20.6666,20.7819,20.5658,20.7242,85100.0
2009-01-14 13:00:00,28.74,28.85,28.43,28.45,88100.0,20.7026,20.7819,20.4793,20.4937,88100.0
2009-01-14 13:30:00,28.43,28.6,28.32,28.33,64300.0,20.4793,20.6018,20.4001,20.4073,64300.0
2009-01-14 14:00:00,28.31,28.5,28.24,28.29,129700.0,20.3929,20.5298,20.3425,20.3785,129700.0
2009-01-14 14:30:00,28.28,28.64,28.28,28.55,79300.0,20.3713,20.6306,20.3713,20.5658,79300.0
2009-01-14 15:00:00,28.55,28.55,28.01,28.11,162900.0,20.5658,20.5658,20.1768,20.2488,162900.0
2009-01-14 15:30:00,28.11,28.38,27.83,28.06,344500.0,20.2488,20.4433,20.0471,20.2128,344500.0
2009-01-15 09:30:00,27.97,28.35,27.67,28.07,182100.0,20.148,20.4217,19.9319,20.22,182100.0
2009-01-15 10:00:00,28.1,28.2,27.5,27.59,218800.0,20.2416,20.3137,19.8094,19.8742,218800.0
2009-01-15 10:30:00,27.64,27.98,27.64,27.81,230100.0,19.9103,20.1552,19.9103,20.0327,230100.0
2009-01-15 11:00:00,27.8,28.09,27.75,27.98,101500.0,20.0255,20.2344,19.9895,20.1552,101500.0
2009-01-15 11:30:00,27.97,28.08,27.83,27.88,64000.0,20.148,20.2272,20.0471,20.0831,64000.0
2009-01-15 12:00:00,27.88,28.03,27.75,27.87,69800.0,20.0831,20.1912,19.9895,20.0759,69800.0
2009-01-15 12:30:00,27.86,28.13,27.8,28.03,72400.0,20.0687,20.2632,20.0255,20.1912,72400.0
2009-01-15 13:00:00,28.04,28.16,27.81,28.03,73500.0,20.1984,20.2848,20.0327,20.1912,73500.0
2009-01-15 13:30:00,28.01,28.93,28.0,28.87,123000.0,20.1768,20.8395,20.1696,20.7963,123000.0
2009-01-15 14:00:00,28.87,29.35,28.85,29.2,249300.0,20.7963,21.142,20.7819,21.034,249300.0
2009-01-15 14:30:00,29.23,29.82,29.13,29.33,169300.0,21.0556,21.4806,20.9836,21.1276,169300.0
2009-01-15 15:00:00,29.33,29.52,28.71,28.87,152100.0,21.1276,21.2645,20.681,20.7963,152100.0
2009-01-15 15:30:00,28.85,28.9,28.08,28.82,383500.0,20.7819,20.8179,20.2272,20.7603,383500.0
2009-01-16 09:30:00,29.49,29.79,28.71,28.96,244600.0,21.2429,21.459,20.681,20.8611,244600.0
2009-01-16 10:00:00,28.93,29.15,28.47,28.78,151500.0,20.8395,20.998,20.5081,20.7315,151500.0
2009-01-16 10:30:00,28.73,29.07,28.67,28.98,85900.0,20.6954,20.9404,20.6522,20.8755,85900.0
2009-01-16 11:00:00,28.91,29.23,28.76,29.16,51500.0,20.8251,21.0556,20.717,21.0052,51500.0
2009-01-16 11:30:00,29.16,29.16,28.38,28.45,104100.0,21.0052,21.0052,20.4433,20.4937,104100.0
2009-01-16 12:00:00,28.46,28.55,28.03,28.18,167500.0,20.5009,20.5658,20.1912,20.2992,167500.0
2009-01-16 12:30:00,28.2,28.71,28.15,28.58,139600.0,20.3137,20.681,20.2776,20.5874,139600.0
2009-01-16 13:00:00,28.59,28.77,28.19,28.52,149000.0,20.5946,20.7242,20.3065,20.5442,149000.0
2009-01-16 13:30:00,28.52,29.1,28.49,28.95,128400.0,20.5442,20.962,20.5226,20.8539,128400.0
2009-01-16 14:00:00,28.95,29.24,28.65,28.97,185900.0,20.8539,21.0628,20.6378,20.8683,185900.0
2009-01-16 14:30:00,28.99,29.04,28.65,29.02,171900.0,20.8827,20.9187,20.6378,20.9043,171900.0
2009-01-16 15:00:00,29.03,29.22,28.52,28.52,258900.0,20.9115,21.0484,20.5442,20.5442,258900.0
2009-01-16 15:30:00,28.53,28.68,28.27,28.56,477300.0,20.5514,20.6594,20.3641,20.573,477300.0
2009-01-20 09:30:00,27.99,28.21,27.52,27.67,277300.0,20.1624,20.3209,19.8238,19.9319,277300.0
2009-01-20 10:00:00,27.64,28.2,27.04,28.19,213900.0,19.9103,20.3137,19.4781,20.3065,213900.0
2009-01-20 10:30:00,28.2,28.22,27.68,27.69,318600.0,20.3137,20.3281,19.9391,19.9463,318600.0
2009-01-20 11:00:00,27.68,27.83,27.62,27.73,142500.0,19.9391,20.0471,19.8959,19.9751,142500.0
2009-01-20 11:30:00,27.74,27.96,27.73,27.79,108500.0,19.9823,20.1408,19.9751,20.0183,108500.0
2009-01-20 12:00:00,27.78,27.95,27.7,27.79,157400.0,20.0111,20.1336,19.9535,20.0183,157400.0
2009-01-20 12:30:00,27.81,27.92,27.57,27.59,238500.0,20.0327,20.112,19.8598,19.8742,238500.0
2009-01-20 13:00:00,27.57,27.68,27.3,27.45,263400.0,19.8598,19.9391,19.6653,19.7734,263400.0
2009-01-20 13:30:00,27.43,27.43,27.03,27.11,132600.0,19.759,19.759,19.4709,19.5285,132600.0
2009-01-20 14:00:00,27.08,27.28,26.89,27.05,103700.0,19.5069,19.6509,19.37,19.4853,103700.0
2009-01-20 14:30:00,27.03,27.13,26.7,26.76,215400.0,19.4709,19.5429,19.2331,19.2764,215400.0
2009-01-20 15:00:00,26.76,26.85,26.27,26.3,447600.0,19.2764,19.3412,18.9234,18.945,447600.0
2009-01-20 15:30:00,26.29,26.49,25.52,25.66,586600.0,18.9378,19.0819,18.3831,18.484,586600.0
2009-01-21 09:30:00,26.55,27.08,25.2,26.85,244700.0,19.1251,19.5069,18.1526,19.3412,244700.0
2009-01-21 10:00:00,26.81,27.35,26.8,27.15,184700.0,19.3124,19.7014,19.3052,19.5573,184700.0
2009-01-21 10:30:00,27.15,27.23,26.52,26.52,130800.0,19.5573,19.6149,19.1035,19.1035,130800.0
2009-01-21 11:00:00,26.5,27.08,26.5,26.98,47300.0,19.0891,19.5069,19.0891,19.4348,47300.0
2009-01-21 11:30:00,26.99,27.28,26.92,26.96,89400.0,19.442,19.6509,19.3916,19.4204,89400.0
2009-01-21 12:00:00,26.95,27.33,26.84,26.96,71100.0,19.4132,19.687,19.334,19.4204,71100.0
2009-01-21 12:30:00,26.96,27.08,26.62,26.92,38800.0,19.4204,19.5069,19.1755,19.3916,38800.0
2009-01-21 13:00:00,26.91,27.09,26.57,26.6,61800.0,19.3844,19.5141,19.1395,19.1611,61800.0
2009-01-21 13:30:00,26.6,26.99,26.57,26.93,72800.0,19.1611,19.442,19.1395,19.3988,72800.0
2009-01-21 14:00:00,26.95,26.95,26.69,26.77,86100.0,19.4132,19.4132,19.2259,19.2836,86100.0
2009-01-21 14:30:00,26.78,27.07,26.78,26.99,132600.0,19.2908,19.4997,19.2908,19.442,132600.0
2009-01-21 15:00:00,27.01,27.55,26.91,27.5,243900.0,19.4564,19.8454,19.3844,19.8094,243900.0
2009-01-21 15:30:00,27.51,28.68,27.47,28.45,586800.0,19.8166,20.6594,19.7878,20.4937,586800.0
2009-01-22 09:30:00,27.84,27.84,26.53,26.75,201700.0,20.0543,20.0543,19.1107,19.2692,201700.0
2009-01-22 10:00:00,26.77,27.0,26.52,26.64,115400.0,19.2836,19.4492,19.1035,19.1899,115400.0
2009-01-22 10:30:00,26.63,26.7,26.23,26.37,146000.0,19.1827,19.2331,18.8946,18.9954,146000.0
2009-01-22 11:00:00,26.37,26.91,26.24,26.7,82200.0,18.9954,19.3844,18.9018,19.2331,82200.0
2009-01-22 11:30:00,26.67,26.67,26.39,26.55,88900.0,19.2115,19.2115,19.0098,19.1251,88900.0
2009-01-22 12:00:00,26.54,26.74,26.39,26.65,72600.0,19.1179,19.262,19.0098,19.1971,72600.0
2009-01-22 12:30:00,26.66,26.91,26.52,26.66,113700.0,19.2043,19.3844,19.1035,19.2043,113700.0
2009-01-22 13:00:00,26.65,26.82,26.38,26.51,95500.0,19.1971,19.3196,19.0026,19.0963,95500.0
2009-01-22 13:30:00,26.49,27.09,26.36,27.08,98400.0,19.0819,19.5141,18.9882,19.5069,98400.0
2009-01-22 14:00:00,27.11,27.38,26.93,27.01,339200.0,19.5285,19.723,19.3988,19.4564,339200.0
2009-01-22 14:30:00,26.98,27.05,26.43,26.81,223900.0,19.4348,19.4853,19.0386,19.3124,223900.0
2009-01-22 15:00:00,26.78,26.78,26.24,26.67,234000.0,19.2908,19.2908,18.9018,19.2115,234000.0
2009-01-22 15:30:00,26.69,27.07,26.41,26.68,366400.0,19.2259,19.4997,19.0242,19.2187,366400.0
2009-01-23 09:30:00,25.56,26.25,25.29,26.01,156400.0,18.412,18.909,18.2175,18.7361,156400.0
2009-01-23 10:00:00,26.01,26.54,25.96,26.34,118000.0,18.7361,19.1179,18.7001,18.9738,118000.0
2009-01-23 10:30:00,26.34,26.38,26.0,26.28,30600.0,18.9738,19.0026,18.7289,18.9306,30600.0
2009-01-23 11:00:00,26.29,27.05,26.27,26.84,113500.0,18.9378,19.4853,18.9234,19.334,113500.0
2009-01-23 11:30:00,26.83,26.88,26.38,26.51,79100.0,19.3268,19.3628,19.0026,19.0963,79100.0
2009-01-23 12:00:00,26.55,27.01,26.47,26.95,94000.0,19.1251,19.4564,19.0675,19.4132,94000.0
2009-01-23 12:30:00,26.93,26.97,26.53,26.72,63300.0,19.3988,19.4276,19.1107,19.2475,63300.0
2009-01-23 13:00:00,26.68,27.07,26.57,26.92,246200.0,19.2187,19.4997,19.1395,19.3916,246200.0
2009-01-23 13:30:00,26.88,27.07,26.83,27.03,127700.0,19.3628,19.4997,19.3268,19.4709,127700.0
2009-01-23 14:00:00,27.03,27.05,26.74,26.9,139000.0,19.4709,19.4853,19.262,19.3772,139000.0
2009-01-23 14:30:00,26.9,26.9,26.24,26.39,110000.0,19.3772,19.3772,18.9018,19.0098,110000.0
2009-01-23 15:00:00,26.37,26.78,26.3,26.5,82500.0,18.9954,19.2908,18.945,19.0891,82500.0
2009-01-23 15:30:00,26.47,27.0,26.44,26.9,216100.0,19.0675,19.4492,19.0459,19.3772,216100.0
2009-01-26 09:30:00,27.28,27.49,26.86,27.08,142400.0,19.6509,19.8022,19.3484,19.5069,142400.0
2009-01-26 10:00:00,27.09,27.56,26.97,27.0,158700.0,19.5141,19.8526,19.4276,19.4492,158700.0
2009-01-26 10:30:00,27.0,27.11,26.6,26.86,85500.0,19.4492,19.5285,19.1611,19.3484,85500.0
2009-01-26 11:00:00,26.89,26.92,26.71,26.85,58000.0,19.37,19.3916,19.2403,19.3412,58000.0
2009-01-26 11:30:00,26.85,26.97,26.75,26.82,41800.0,19.3412,19.4276,19.2692,19.3196,41800.0
2009-01-26 12:00:00,26.81,26.93,26.58,26.88,38100.0,19.3124,19.3988,19.1467,19.3628,38100.0
2009-01-26 12:30:00,26.89,27.0,26.72,26.79,59700.0,19.37,19.4492,19.2475,19.298,59700.0
2009-01-26 13:00:00,26.81,26.94,26.48,26.65,85400.0,19.3124,19.406,19.0747,19.1971,85400.0
2009-01-26 13:30:00,26.68,26.68,25.9,25.97,132700.0,19.2187,19.2187,18.6569,18.7073,132700.0
2009-01-26 14:00:00,25.97,26.15,25.65,26.13,109500.0,18.7073,18.837,18.4768,18.8225,109500.0
2009-01-26 14:30:00,26.13,26.35,25.98,26.32,61000.0,18.8225,18.981,18.7145,18.9594,61000.0
2009-01-26 15:00:00,26.3,26.82,26.29,26.65,95500.0,18.945,19.3196,18.9378,19.1971,95500.0
2009-01-26 15:30:00,26.67,26.8,26.2,26.51,353000.0,19.2115,19.3052,18.873,19.0963,353000.0
2009-01-27 09:30:00,26.98,27.26,26.51,26.75,123100.0,19.4348,19.6365,19.0963,19.2692,123100.0
2009-01-27 10:00:00,26.76,26.82,26.28,26.6,68300.0,19.2764,19.3196,18.9306,19.1611,68300.0
2009-01-27 10:30:00,26.61,26.74,26.26,26.61,60400.0,19.1683,19.262,18.9162,19.1683,60400.0
2009-01-27 11:00:00,26.6,26.96,26.48,26.94,38800.0,19.1611,19.4204,19.0747,19.406,38800.0
2009-01-27 11:30:00,26.96,27.0,26.76,26.84,41500.0,19.4204,19.4492,19.2764,19.334,41500.0
2009-01-27 12:00:00,26.84,27.04,26.76,26.95,122100.0,19.334,19.4781,19.2764,19.4132,122100.0
2009-01-27 12:30:00,26.93,27.01,26.82,26.93,142200.0,19.3988,19.4564,19.3196,19.3988,142200.0
2009-01-27 13:00:00,26.91,27.02,26.79,26.83,126500.0,19.3844,19.4637,19.298,19.3268,126500.0
2009-01-27 13:30:00,26.83,27.02,26.8,26.86,66700.0,19.3268,19.4637,19.3052,19.3484,66700.0
2009-01-27 14:00:00,26.85,26.94,26.73,26.74,72400.0,19.3412,19.406,19.2548,19.262,72400.0
2009-01-27 14:30:00,26.72,27.04,26.69,26.96,102600.0,19.2475,19.4781,19.2259,19.4204,102600.0
2009-01-27 15:00:00,26.98,27.11,26.71,26.95,150900.0,19.4348,19.5285,19.2403,19.4132,150900.0
2009-01-27 15:30:00,26.94,27.01,26.89,27.0,252100.0,19.406,19.4564,19.37,19.4492,252100.0
2009-01-28 09:30:00,28.72,28.72,27.1,27.7,164100.0,20.6882,20.6882,19.5213,19.9535,164100.0
2009-01-28 10:00:00,27.74,27.88,27.48,27.51,98300.0,19.9823,20.0831,19.795,19.8166,98300.0
2009-01-28 10:30:00,27.51,27.71,27.42,27.71,219600.0,19.8166,19.9607,19.7518,19.9607,219600.0
2009-01-28 11:00:00,27.71,28.1,27.71,27.85,88200.0,19.9607,20.2416,19.9607,20.0615,88200.0
2009-01-28 11:30:00,27.86,28.15,27.83,28.14,52000.0,20.0687,20.2776,20.0471,20.2704,52000.0
2009-01-28 12:00:00,28.15,28.59,28.13,28.59,41500.0,20.2776,20.5946,20.2632,20.5946,41500.0
2009-01-28 12:30:00,28.59,28.62,28.41,28.42,67000.0,20.5946,20.6162,20.4649,20.4721,67000.0
2009-01-28 13:00:00,28.42,28.55,28.36,28.49,87100.0,20.4721,20.5658,20.4289,20.5226,87100.0
2009-01-28 13:30:00,28.49,28.56,28.4,28.54,90900.0,20.5226,20.573,20.4577,20.5586,90900.0
2009-01-28 14:00:00,28.51,28.87,28.44,28.57,174600.0,20.537,20.7963,20.4865,20.5802,174600.0
2009-01-28 14:30:00,28.6,28.86,28.32,28.86,133000.0,20.6018,20.7891,20.4001,20.7891,133000.0
2009-01-28 15:00:00,28.85,28.89,28.34,28.45,203800.0,20.7819,20.8107,20.4145,20.4937,203800.0
2009-01-28 15:30:00,28.45,29.3,28.34,29.13,405400.0,20.4937,21.106,20.4145,20.9836,405400.0
2009-01-29 09:30:00,28.34,28.73,26.64,26.71,151100.0,20.4145,20.6954,19.1899,19.2403,151100.0
2009-01-29 10:00:00,26.79,27.4,26.62,27.4,98400.0,19.298,19.7374,19.1755,19.7374,98400.0
2009-01-29 10:30:00,27.4,27.78,27.34,27.75,59300.0,19.7374,20.0111,19.6942,19.9895,59300.0
2009-01-29 11:00:00,27.74,27.94,27.64,27.75,47600.0,19.9823,20.1264,19.9103,19.9895,47600.0
2009-01-29 11:30:00,27.71,27.81,27.65,27.76,26500.0,19.9607,20.0327,19.9175,19.9967,26500.0
2009-01-29 12:00:00,27.74,27.78,27.5,27.58,36700.0,19.9823,20.0111,19.8094,19.867,36700.0
2009-01-29 12:30:00,27.56,27.63,27.27,27.37,26400.0,19.8526,19.9031,19.6437,19.7158,26400.0
2009-01-29 13:00:00,27.38,27.55,27.31,27.39,111000.0,19.723,19.8454,19.6725,19.7302,111000.0
2009-01-29 13:30:00,27.4,27.45,27.34,27.42,91200.0,19.7374,19.7734,19.6942,19.7518,91200.0
2009-01-29 14:00:00,27.4,27.79,27.35,27.78,56500.0,19.7374,20.0183,19.7014,20.0111,56500.0
2009-01-29 14:30:00,27.77,27.81,27.56,27.57,51400.0,20.0039,20.0327,19.8526,19.8598,51400.0
2009-01-29 15:00:00,27.58,27.73,27.49,27.53,103400.0,19.867,19.9751,19.8022,19.831,103400.0
2009-01-29 15:30:00,27.51,27.53,27.08,27.25,534500.0,19.8166,19.831,19.5069,19.6293,534500.0
2009-01-30 09:30:00,27.02,27.34,26.75,26.92,123600.0,19.4637,19.6942,19.2692,19.3916,123600.0
2009-01-30 10:00:00,26.91,27.1,26.75,26.85,124500.0,19.3844,19.5213,19.2692,19.3412,124500.0
2009-01-30 10:30:00,26.85,27.09,26.8,26.93,107400.0,19.3412,19.5141,19.3052,19.3988,107400.0
2009-01-30 11:00:00,26.93,27.21,26.79,26.91,81800.0,19.3988,19.6005,19.298,19.3844,81800.0
2009-01-30 11:30:00,26.91,27.05,26.84,26.85,46800.0,19.3844,19.4853,19.334,19.3412,46800.0
2009-01-30 12:00:00,26.88,27.05,26.72,26.96,68200.0,19.3628,19.4853,19.2475,19.4204,68200.0
2009-01-30 12:30:00,26.97,27.08,26.91,27.06,88600.0,19.4276,19.5069,19.3844,19.4925,88600.0
2009-01-30 13:00:00,27.06,27.44,26.89,27.01,111200.0,19.4925,19.7662,19.37,19.4564,111200.0
2009-01-30 13:30:00,27.01,27.15,26.72,26.98,238000.0,19.4564,19.5573,19.2475,19.4348,238000.0
2009-01-30 14:00:00,26.98,27.05,26.72,26.93,138300.0,19.4348,19.4853,19.2475,19.3988,138300.0
2009-01-30 14:30:00,26.93,27.0,26.27,26.5,108400.0,19.3988,19.4492,18.9234,19.0891,108400.0
2009-01-30 15:00:00,26.49,26.68,26.4,26.43,250200.0,19.0819,19.2187,19.017,19.0386,250200.0
2009-01-30 15:30:00,26.42,26.69,26.27,26.46,420800.0,19.0314,19.2259,18.9234,19.0603,420800.0
2009-02-02 09:30:00,25.98,26.42,25.41,26.12,91700.0,18.7145,19.0314,18.3039,18.8153,91700.0
2009-02-02 10:00:00,26.12,26.62,26.01,26.28,60200.0,18.8153,19.1755,18.7361,18.9306,60200.0
2009-02-02 10:30:00,26.29,26.43,26.13,26.29,55400.0,18.9378,19.0386,18.8225,18.9378,55400.0
2009-02-02 11:00:00,26.26,26.4,26.08,26.27,34000.0,18.9162,19.017,18.7865,18.9234,34000.0
2009-02-02 11:30:00,26.3,26.74,26.25,26.62,56500.0,18.945,19.262,18.909,19.1755,56500.0
2009-02-02 12:00:00,26.66,26.9,26.66,26.81,31400.0,19.2043,19.3772,19.2043,19.3124,31400.0
2009-02-02 12:30:00,26.83,27.23,26.83,27.1,44000.0,19.3268,19.6149,19.3268,19.5213,44000.0
2009-02-02 13:00:00,27.07,27.09,26.62,26.72,36700.0,19.4997,19.5141,19.1755,19.2475,36700.0
2009-02-02 13:30:00,26.7,26.85,26.44,26.5,38400.0,19.2331,19.3412,19.0459,19.0891,38400.0
2009-02-02 14:00:00,26.47,26.7,26.4,26.56,28500.0,19.0675,19.2331,19.017,19.1323,28500.0
2009-02-02 14:30:00,26.54,26.57,26.31,26.39,44500.0,19.1179,19.1395,18.9522,19.0098,44500.0
2009-02-02 15:00:00,26.38,26.89,26.33,26.83,80500.0,19.0026,19.37,18.9666,19.3268,80500.0
2009-02-02 15:30:00,26.86,27.15,26.81,26.89,170800.0,19.3484,19.5573,19.3124,19.37,170800.0
2009-02-03 09:30:00,27.07,27.27,26.51,26.95,88700.0,19.4997,19.6437,19.0963,19.4132,88700.0
2009-02-03 10:00:00,26.93,27.19,26.51,26.8,67800.0,19.3988,19.5861,19.0963,19.3052,67800.0
2009-02-03 10:30:00,26.72,27.25,26.65,27.22,46100.0,19.2475,19.6293,19.1971,19.6077,46100.0
2009-02-03 11:00:00,27.25,27.49,27.14,27.22,38900.0,19.6293,19.8022,19.5501,19.6077,38900.0
2009-02-03 11:30:00,27.29,27.33,26.95,26.96,35300.0,19.6581,19.687,19.4132,19.4204,35300.0
2009-02-03 12:00:00,26.98,27.06,26.83,27.01,27300.0,19.4348,19.4925,19.3268,19.4564,27300.0
2009-02-03 12:30:00,26.98,27.06,26.86,26.86,30200.0,19.4348,19.4925,19.3484,19.3484,30200.0
2009-02-03 13:00:00,26.82,26.85,26.68,26.78,48400.0,19.3196,19.3412,19.2187,19.2908,48400.0
2009-02-03 13:30:00,26.8,27.02,26.55,26.94,96400.0,19.3052,19.4637,19.1251,19.406,96400.0
2009-02-03 14:00:00,26.95,27.39,26.83,27.06,60600.0,19.4132,19.7302,19.3268,19.4925,60600.0
2009-02-03 14:30:00,27.04,27.3,27.04,27.25,81400.0,19.4781,19.6653,19.4781,19.6293,81400.0
2009-02-03 15:00:00,27.25,27.7,27.21,27.58,121400.0,19.6293,19.9535,19.6005,19.867,121400.0
2009-02-03 15:30:00,27.58,27.69,27.06,27.21,388400.0,19.867,19.9463,19.4925,19.6005,388400.0
2009-02-04 09:30:00,27.45,27.74,27.3,27.69,68900.0,19.7734,19.9823,19.6653,19.9463,68900.0
2009-02-04 10:00:00,27.67,27.95,27.63,27.68,206400.0,19.9319,20.1336,19.9031,19.9391,206400.0
2009-02-04 10:30:00,27.68,27.77,27.3,27.39,167000.0,19.9391,20.0039,19.6653,19.7302,167000.0
2009-02-04 11:00:00,27.44,27.44,27.19,27.39,128000.0,19.7662,19.7662,19.5861,19.7302,128000.0
2009-02-04 11:30:00,27.41,27.48,27.3,27.31,37400.0,19.7446,19.795,19.6653,19.6725,37400.0
2009-02-04 12:00:00,27.31,27.35,27.0,27.1,82600.0,19.6725,19.7014,19.4492,19.5213,82600.0
2009-02-04 12:30:00,27.07,27.18,26.76,26.81,58200.0,19.4997,19.5789,19.2764,19.3124,58200.0
2009-02-04 13:00:00,26.81,26.85,26.55,26.81,110500.0,19.3124,19.3412,19.1251,19.3124,110500.0
2009-02-04 13:30:00,26.81,26.85,26.13,26.52,198800.0,19.3124,19.3412,18.8225,19.1035,198800.0
2009-02-04 14:00:00,26.54,26.54,25.99,26.22,97100.0,19.1179,19.1179,18.7217,18.8874,97100.0
2009-02-04 14:30:00,26.21,26.37,26.1,26.35,163400.0,18.8802,18.9954,18.8009,18.981,163400.0
2009-02-04 15:00:00,26.35,26.45,26.07,26.13,235400.0,18.981,19.0531,18.7793,18.8225,235400.0
2009-02-04 15:30:00,26.14,26.43,26.04,26.16,295200.0,18.8297,19.0386,18.7577,18.8442,295200.0
2009-02-05 09:30:00,24.65,25.18,22.01,24.18,926100.0,17.7564,18.1382,15.8547,17.4179,926100.0
2009-02-05 10:00:00,24.1,24.95,24.0,24.37,237000.0,17.3603,17.9725,17.2882,17.5547,237000.0
2009-02-05 10:30:00,24.38,25.23,24.36,25.04,180600.0,17.5619,18.1742,17.5475,18.0374,180600.0
2009-02-05 11:00:00,25.05,25.29,24.81,25.13,253400.0,18.0446,18.2175,17.8717,18.1022,253400.0
2009-02-05 11:30:00,25.13,25.3,25.01,25.23,115100.0,18.1022,18.2247,18.0158,18.1742,115100.0
2009-02-05 12:00:00,25.26,25.51,25.0,25.0,97500.0,18.1958,18.3759,18.0086,18.0086,97500.0
2009-02-05 12:30:00,25.01,25.25,24.97,25.22,90500.0,18.0158,18.1886,17.9869,18.167,90500.0
2009-02-05 13:00:00,25.23,25.58,25.06,25.24,74700.0,18.1742,18.4264,18.0518,18.1814,74700.0
2009-02-05 13:30:00,25.25,25.67,25.15,25.47,192900.0,18.1886,18.4912,18.1166,18.3471,192900.0
2009-02-05 14:00:00,25.46,26.0,25.43,26.0,362200.0,18.3399,18.7289,18.3183,18.7289,362200.0
2009-02-05 14:30:00,25.99,26.24,25.86,26.01,232300.0,18.7217,18.9018,18.6281,18.7361,232300.0
2009-02-05 15:00:00,25.97,26.21,25.9,26.17,304500.0,18.7073,18.8802,18.6569,18.8514,304500.0
2009-02-05 15:30:00,26.17,26.26,25.68,25.83,447300.0,18.8514,18.9162,18.4984,18.6064,447300.0
2009-02-06 09:30:00,26.21,26.48,25.37,25.81,228900.0,18.8802,19.0747,18.2751,18.592,228900.0
2009-02-06 10:00:00,25.82,26.01,25.53,25.81,265100.0,18.5992,18.7361,18.3903,18.592,265100.0
2009-02-06 10:30:00,25.83,25.87,25.5,25.52,188300.0,18.6064,18.6353,18.3687,18.3831,188300.0
2009-02-06 11:00:00,25.54,25.56,24.75,24.83,188100.0,18.3975,18.412,17.8285,17.8861,188100.0
2009-02-06 11:30:00,24.81,24.83,24.23,24.38,362600.0,17.8717,17.8861,17.4539,17.5619,362600.0
2009-02-06 12:00:00,24.37,24.49,24.11,24.27,155400.0,17.5547,17.6412,17.3675,17.4827,155400.0
2009-02-06 12:30:00,24.3,24.46,24.15,24.32,150400.0,17.5043,17.6196,17.3963,17.5187,150400.0
2009-02-06 13:00:00,24.33,24.87,24.31,24.72,242800.0,17.5259,17.9149,17.5115,17.8069,242800.0
2009-02-06 13:30:00,24.71,25.29,24.71,25.25,181700.0,17.7997,18.2175,17.7997,18.1886,181700.0
2009-02-06 14:00:00,25.26,25.27,24.89,25.04,110200.0,18.1958,18.2031,17.9293,18.0374,110200.0
2009-02-06 14:30:00,25.03,25.28,25.0,25.08,134200.0,18.0302,18.2103,18.0086,18.0662,134200.0
2009-02-06 15:00:00,25.08,25.43,24.94,25.36,165700.0,18.0662,18.3183,17.9653,18.2679,165700.0
2009-02-06 15:30:00,25.39,25.88,25.37,25.59,552600.0,18.2895,18.6425,18.2751,18.4336,552600.0
2009-02-09 09:30:00,25.78,26.37,25.25,26.09,152300.0,18.5704,18.9954,18.1886,18.7937,152300.0
2009-02-09 10:00:00,26.07,26.45,25.8,26.42,143500.0,18.7793,19.0531,18.5848,19.0314,143500.0
2009-02-09 10:30:00,26.44,26.79,26.26,26.77,118900.0,19.0459,19.298,18.9162,19.2836,118900.0
2009-02-09 11:00:00,26.77,26.97,26.63,26.93,139300.0,19.2836,19.4276,19.1827,19.3988,139300.0
2009-02-09 11:30:00,26.91,27.06,26.87,27.0,138900.0,19.3844,19.4925,19.3556,19.4492,138900.0
2009-02-09 12:00:00,27.0,27.03,26.7,26.91,147100.0,19.4492,19.4709,19.2331,19.3844,147100.0
2009-02-09 12:30:00,26.93,26.98,26.7,26.76,100400.0,19.3988,19.4348,19.2331,19.2764,100400.0
2009-02-09 13:00:00,26.76,26.85,26.58,26.62,84600.0,19.2764,19.3412,19.1467,19.1755,84600.0
2009-02-09 13:30:00,26.61,26.71,26.31,26.7,130300.0,19.1683,19.2403,18.9522,19.2331,130300.0
2009-02-09 14:00:00,26.71,26.74,26.32,26.39,90300.0,19.2403,19.262,18.9594,19.0098,90300.0
2009-02-09 14:30:00,26.38,26.45,26.18,26.41,162800.0,19.0026,19.0531,18.8586,19.0242,162800.0
2009-02-09 15:00:00,26.4,26.66,26.24,26.61,230600.0,19.017,19.2043,18.9018,19.1683,230600.0
2009-02-09 15:30:00,26.62,26.69,26.45,26.52,463400.0,19.1755,19.2259,19.0531,19.1035,463400.0
2009-02-10 09:30:00,26.01,26.32,25.97,26.03,145200.0,18.7361,18.9594,18.7073,18.7505,145200.0
2009-02-10 10:00:00,26.03,26.26,25.69,25.9,144700.0,18.7505,18.9162,18.5056,18.6569,144700.0
2009-02-10 10:30:00,25.9,26.28,25.83,26.2,133900.0,18.6569,18.9306,18.6064,18.873,133900.0
2009-02-10 11:00:00,26.22,26.47,25.45,25.68,205600.0,18.8874,19.0675,18.3327,18.4984,205600.0
2009-02-10 11:30:00,25.65,25.65,24.97,25.24,196500.0,18.4768,18.4768,17.9869,18.1814,196500.0
2009-02-10 12:00:00,25.27,25.49,25.18,25.27,109400.0,18.2031,18.3615,18.1382,18.2031,109400.0
2009-02-10 12:30:00,25.27,25.49,25.24,25.32,87000.0,18.2031,18.3615,18.1814,18.2391,87000.0
2009-02-10 13:00:00,25.31,25.34,24.67,24.83,144600.0,18.2319,18.2535,17.7708,17.8861,144600.0
2009-02-10 13:30:00,24.84,25.07,24.81,24.86,166200.0,17.8933,18.059,17.8717,17.9077,166200.0
2009-02-10 14:00:00,24.85,25.03,24.6,24.67,86000.0,17.9005,18.0302,17.7204,17.7708,86000.0
2009-02-10 14:30:00,24.66,24.83,24.5,24.52,128700.0,17.7636,17.8861,17.6484,17.6628,128700.0
2009-02-10 15:00:00,24.53,24.77,24.33,24.66,360600.0,17.67,17.8429,17.5259,17.7636,360600.0
2009-02-10 15:30:00,24.66,24.73,24.22,24.53,598800.0,17.7636,17.8141,17.4467,17.67,598800.0
2009-02-11 09:30:00,25.13,27.58,24.44,25.36,146700.0,18.1022,19.867,17.6052,18.2679,146700.0
2009-02-11 10:00:00,25.34,25.39,25.15,25.27,165300.0,18.2535,18.2895,18.1166,18.2031,165300.0
2009-02-11 10:30:00,25.29,25.71,25.26,25.7,157300.0,18.2175,18.52,18.1958,18.5128,157300.0
2009-02-11 11:00:00,25.68,26.16,25.64,25.96,189300.0,18.4984,18.8442,18.4696,18.7001,189300.0
2009-02-11 11:30:00,25.93,26.05,25.84,25.98,76000.0,18.6785,18.7649,18.6136,18.7145,76000.0
2009-02-11 12:00:00,26.0,26.09,25.89,26.0,69300.0,18.7289,18.7937,18.6497,18.7289,69300.0
2009-02-11 12:30:00,26.0,26.15,25.69,25.72,87400.0,18.7289,18.837,18.5056,18.5272,87400.0
2009-02-11 13:00:00,25.72,25.85,25.59,25.67,39000.0,18.5272,18.6209,18.4336,18.4912,39000.0
2009-02-11 13:30:00,25.68,25.68,25.3,25.39,42400.0,18.4984,18.4984,18.2247,18.2895,42400.0
2009-02-11 14:00:00,25.42,25.61,25.22,25.54,66200.0,18.3111,18.448,18.167,18.3975,66200.0
2009-02-11 14:30:00,25.52,26.11,25.41,26.02,162300.0,18.3831,18.8081,18.3039,18.7433,162300.0
2009-02-11 15:00:00,26.02,26.17,25.79,25.85,120600.0,18.7433,18.8514,18.5776,18.6209,120600.0
2009-02-11 15:30:00,25.83,26.1,25.65,26.01,255500.0,18.6064,18.8009,18.4768,18.7361,255500.0
2009-02-12 09:30:00,25.31,25.39,24.83,25.11,104800.0,18.2319,18.2895,17.8861,18.0878,104800.0
2009-02-12 10:00:00,25.08,25.5,25.0,25.46,86100.0,18.0662,18.3687,18.0086,18.3399,86100.0
2009-02-12 10:30:00,25.42,25.56,25.11,25.35,120600.0,18.3111,18.412,18.0878,18.2607,120600.0
2009-02-12 11:00:00,25.33,25.37,24.94,25.12,59800.0,18.2463,18.2751,17.9653,18.095,59800.0
2009-02-12 11:30:00,25.12,25.37,25.06,25.09,36200.0,18.095,18.2751,18.0518,18.0734,36200.0
2009-02-12 12:00:00,25.05,25.22,24.99,25.18,64400.0,18.0446,18.167,18.0014,18.1382,64400.0
2009-02-12 12:30:00,25.17,25.19,24.82,24.83,80900.0,18.131,18.1454,17.8789,17.8861,80900.0
2009-02-12 13:00:00,24.84,24.92,24.55,24.69,128000.0,17.8933,17.9509,17.6844,17.7853,128000.0
2009-02-12 13:30:00,24.65,24.69,24.42,24.62,88200.0,17.7564,17.7853,17.5908,17.7348,88200.0
2009-02-12 14:00:00,24.66,24.75,24.43,24.54,110000.0,17.7636,17.8285,17.598,17.6772,110000.0
2009-02-12 14:30:00,24.53,24.6,24.29,24.45,157000.0,17.67,17.7204,17.4971,17.6124,157000.0
2009-02-12 15:00:00,24.45,25.22,24.3,25.22,259200.0,17.6124,18.167,17.5043,18.167,259200.0
2009-02-12 15:30:00,25.21,25.79,24.96,25.63,401700.0,18.1598,18.5776,17.9797,18.4624,401700.0
2009-02-13 09:30:00,25.63,26.13,25.29,25.72,90300.0,18.4624,18.8225,18.2175,18.5272,90300.0
2009-02-13 10:00:00,25.72,25.86,25.49,25.79,53200.0,18.5272,18.6281,18.3615,18.5776,53200.0
2009-02-13 10:30:00,25.78,25.95,25.65,25.7,44000.0,18.5704,18.6929,18.4768,18.5128,44000.0
2009-02-13 11:00:00,25.73,25.73,25.31,25.39,32200.0,18.5344,18.5344,18.2319,18.2895,32200.0
2009-02-13 11:30:00,25.35,25.67,25.32,25.47,60000.0,18.2607,18.4912,18.2391,18.3471,60000.0
2009-02-13 12:00:00,25.44,25.58,25.25,25.56,52500.0,18.3255,18.4264,18.1886,18.412,52500.0
2009-02-13 12:30:00,25.58,25.62,25.19,25.23,47400.0,18.4264,18.4552,18.1454,18.1742,47400.0
2009-02-13 13:00:00,25.23,25.6,25.15,25.59,66400.0,18.1742,18.4408,18.1166,18.4336,66400.0
2009-02-13 13:30:00,25.56,25.84,25.33,25.46,142800.0,18.412,18.6136,18.2463,18.3399,142800.0
2009-02-13 14:00:00,25.51,25.6,25.27,25.38,137600.0,18.3759,18.4408,18.2031,18.2823,137600.0
2009-02-13 14:30:00,25.36,25.44,25.14,25.25,85800.0,18.2679,18.3255,18.1094,18.1886,85800.0
2009-02-13 15:00:00,25.26,25.53,24.98,25.4,143400.0,18.1958,18.3903,17.9942,18.2967,143400.0
2009-02-13 15:30:00,25.4,25.56,25.03,25.05,210200.0,18.2967,18.412,18.0302,18.0446,210200.0
2009-02-17 09:30:00,21.37,24.22,21.37,23.95,125300.0,15.3937,17.4467,15.3937,17.2522,125300.0
2009-02-17 10:00:00,23.9,24.14,23.77,23.82,85800.0,17.2162,17.3891,17.1225,17.1586,85800.0
2009-02-17 10:30:00,23.84,23.99,23.65,23.84,67100.0,17.173,17.281,17.0361,17.173,67100.0
2009-02-17 11:00:00,23.8,23.93,23.67,23.77,43600.0,17.1441,17.2378,17.0505,17.1225,43600.0
2009-02-17 11:30:00,23.78,23.8,23.57,23.63,70600.0,17.1297,17.1441,16.9785,17.0217,70600.0
2009-02-17 12:00:00,23.61,23.79,23.57,23.67,69200.0,17.0073,17.1369,16.9785,17.0505,69200.0
2009-02-17 12:30:00,23.69,23.75,23.6,23.74,97700.0,17.0649,17.1081,17.0001,17.1009,97700.0
2009-02-17 13:00:00,23.75,23.77,23.32,23.44,67900.0,17.1081,17.1225,16.7984,16.8848,67900.0
2009-02-17 13:30:00,23.45,23.77,23.38,23.54,77800.0,16.892,17.1225,16.8416,16.9569,77800.0
2009-02-17 14:00:00,23.52,23.69,23.43,23.44,63300.0,16.9425,17.0649,16.8776,16.8848,63300.0
2009-02-17 14:30:00,23.45,23.67,23.26,23.28,122500.0,16.892,17.0505,16.7552,16.7696,122500.0
2009-02-17 15:00:00,23.29,23.47,23.07,23.13,185300.0,16.7768,16.9064,16.6183,16.6615,185300.0
2009-02-17 15:30:00,23.14,23.71,23.09,23.2,552400.0,16.6687,17.0793,16.6327,16.7119,552400.0
2009-02-18 09:30:00,23.49,23.75,23.15,23.25,101000.0,16.9208,17.1081,16.6759,16.748,101000.0
2009-02-18 10:00:00,23.26,23.45,22.73,23.0,196900.0,16.7552,16.892,16.3734,16.5679,196900.0
2009-02-18 10:30:00,23.01,23.39,23.01,23.12,71600.0,16.5751,16.8488,16.5751,16.6543,71600.0
2009-02-18 11:00:00,23.13,23.83,23.04,23.69,72300.0,16.6615,17.1658,16.5967,17.0649,72300.0
2009-02-18 11:30:00,23.69,23.84,23.53,23.73,71500.0,17.0649,17.173,16.9497,17.0937,71500.0
2009-02-18 12:00:00,23.74,23.93,23.55,23.64,85400.0,17.1009,17.2378,16.9641,17.0289,85400.0
2009-02-18 12:30:00,23.65,23.66,23.39,23.59,66000.0,17.0361,17.0433,16.8488,16.9929,66000.0
2009-02-18 13:00:00,23.57,23.75,23.38,23.5,110800.0,16.9785,17.1081,16.8416,16.928,110800.0
2009-02-18 13:30:00,23.49,23.53,23.21,23.44,78200.0,16.9208,16.9497,16.7191,16.8848,78200.0
2009-02-18 14:00:00,23.45,23.64,23.36,23.55,104300.0,16.892,17.0289,16.8272,16.9641,104300.0
2009-02-18 14:30:00,23.54,23.73,23.4,23.73,136300.0,16.9569,17.0937,16.856,17.0937,136300.0
2009-02-18 15:00:00,23.73,23.81,23.51,23.57,212600.0,17.0937,17.1514,16.9352,16.9785,212600.0
2009-02-18 15:30:00,23.58,23.77,23.51,23.62,237800.0,16.9857,17.1225,16.9352,17.0145,237800.0
2009-02-19 09:30:00,23.82,23.85,23.18,23.32,101000.0,17.2674,17.2891,16.8035,16.9049,101000.0
2009-02-19 10:00:00,23.33,23.44,23.0,23.14,117600.0,16.9122,16.9919,16.673,16.7745,117600.0
2009-02-19 10:30:00,23.14,23.27,23.0,23.05,101400.0,16.7745,16.8687,16.673,16.7092,101400.0
2009-02-19 11:00:00,23.04,23.29,22.85,22.86,84600.0,16.702,16.8832,16.5642,16.5715,84600.0
2009-02-19 11:30:00,22.86,22.98,22.45,22.52,115400.0,16.5715,16.6585,16.2743,16.325,115400.0
2009-02-19 12:00:00,22.52,22.57,22.22,22.27,165800.0,16.325,16.3613,16.1075,16.1438,165800.0
2009-02-19 12:30:00,22.29,22.63,22.26,22.6,112900.0,16.1583,16.4048,16.1365,16.383,112900.0
2009-02-19 13:00:00,22.61,22.97,22.54,22.94,110300.0,16.3903,16.6512,16.3395,16.6295,110300.0
2009-02-19 13:30:00,22.94,22.94,22.34,22.41,96600.0,16.6295,16.6295,16.1945,16.2453,96600.0
2009-02-19 14:00:00,22.43,22.74,22.33,22.42,106700.0,16.2598,16.4845,16.1873,16.2525,106700.0
2009-02-19 14:30:00,22.43,22.43,22.13,22.34,123300.0,16.2598,16.2598,16.0423,16.1945,123300.0
2009-02-19 15:00:00,22.35,22.43,22.05,22.26,156700.0,16.2018,16.2598,15.9843,16.1365,156700.0
2009-02-19 15:30:00,22.25,22.26,21.88,22.05,551700.0,16.1293,16.1365,15.8611,15.9843,551700.0
2009-02-20 09:30:00,21.18,21.94,21.0,21.79,237400.0,15.3536,15.9046,15.2231,15.7958,237400.0
2009-02-20 10:00:00,21.81,22.07,21.55,21.7,78600.0,15.8103,15.9988,15.6218,15.7306,78600.0
2009-02-20 10:30:00,21.71,21.77,21.38,21.4,75500.0,15.7378,15.7813,15.4986,15.5131,75500.0
2009-02-20 11:00:00,21.36,21.45,21.03,21.16,142000.0,15.4841,15.5494,15.2449,15.3391,142000.0
2009-02-20 11:30:00,21.17,21.4,21.1,21.23,86700.0,15.3464,15.5131,15.2956,15.3899,86700.0
2009-02-20 12:00:00,21.24,21.48,21.19,21.32,62700.0,15.3971,15.5711,15.3609,15.4551,62700.0
2009-02-20 12:30:00,21.32,21.34,20.86,20.98,143600.0,15.4551,15.4696,15.1217,15.2086,143600.0
2009-02-20 13:00:00,21.0,21.18,20.77,21.09,137900.0,15.2231,15.3536,15.0564,15.2884,137900.0
2009-02-20 13:30:00,21.1,21.29,21.04,21.25,221100.0,15.2956,15.4334,15.2521,15.4044,221100.0
2009-02-20 14:00:00,21.25,22.22,21.11,21.88,273300.0,15.4044,16.1075,15.3029,15.8611,273300.0
2009-02-20 14:30:00,21.88,22.56,21.75,22.16,319500.0,15.8611,16.354,15.7668,16.064,319500.0
2009-02-20 15:00:00,22.14,22.17,21.68,21.69,215500.0,16.0495,16.0713,15.7161,15.7233,215500.0
2009-02-20 15:30:00,21.69,21.81,21.4,21.64,620600.0,15.7233,15.8103,15.5131,15.6871,620600.0
2009-02-23 09:30:00,21.92,22.49,21.52,21.73,149100.0,15.8901,16.3033,15.6001,15.7523,149100.0
2009-02-23 10:00:00,21.73,21.75,21.18,21.34,124300.0,15.7523,15.7668,15.3536,15.4696,124300.0
2009-02-23 10:30:00,21.33,21.33,20.77,20.83,138100.0,15.4624,15.4624,15.0564,15.0999,138100.0
2009-02-23 11:00:00,20.77,21.08,20.77,21.01,130500.0,15.0564,15.2811,15.0564,15.2304,130500.0
2009-02-23 11:30:00,20.99,21.02,20.81,20.87,83500.0,15.2159,15.2376,15.0854,15.1289,83500.0
2009-02-23 12:00:00,20.85,21.0,20.71,20.9,55800.0,15.1144,15.2231,15.0129,15.1507,55800.0
2009-02-23 12:30:00,20.89,20.94,20.56,20.56,49800.0,15.1434,15.1797,14.9042,14.9042,49800.0
2009-02-23 13:00:00,20.55,20.87,20.55,20.67,128300.0,14.8969,15.1289,14.8969,14.9839,128300.0
2009-02-23 13:30:00,20.68,20.76,20.56,20.62,127400.0,14.9912,15.0492,14.9042,14.9477,127400.0
2009-02-23 14:00:00,20.6,21.06,20.54,21.01,144800.0,14.9332,15.2666,14.8897,15.2304,144800.0
2009-02-23 14:30:00,21.02,21.04,20.33,20.4,114700.0,15.2376,15.2521,14.7375,14.7882,114700.0
2009-02-23 15:00:00,20.38,20.62,20.25,20.44,300400.0,14.7737,14.9477,14.6795,14.8172,300400.0
2009-02-23 15:30:00,20.44,20.58,20.18,20.27,385400.0,14.8172,14.9187,14.6287,14.694,385400.0
2009-02-24 09:30:00,20.62,20.62,20.12,20.32,215300.0,14.9477,14.9477,14.5852,14.7302,215300.0
2009-02-24 10:00:00,20.31,20.59,20.16,20.49,293000.0,14.723,14.9259,14.6142,14.8534,293000.0
2009-02-24 10:30:00,20.49,21.04,20.46,20.89,207000.0,14.8534,15.2521,14.8317,15.1434,207000.0
2009-02-24 11:00:00,20.9,21.23,20.81,21.09,120800.0,15.1507,15.3899,15.0854,15.2884,120800.0
2009-02-24 11:30:00,21.12,21.19,20.91,20.91,115100.0,15.3101,15.3609,15.1579,15.1579,115100.0
2009-02-24 12:00:00,20.91,21.11,20.87,20.99,78000.0,15.1579,15.3029,15.1289,15.2159,78000.0
2009-02-24 12:30:00,21.0,21.25,20.93,21.1,97000.0,15.2231,15.4044,15.1724,15.2956,97000.0
2009-02-24 13:00:00,21.12,21.79,21.02,21.79,147000.0,15.3101,15.7958,15.2376,15.7958,147000.0
2009-02-24 13:30:00,21.77,22.04,21.73,22.01,239300.0,15.7813,15.9771,15.7523,15.9553,239300.0
2009-02-24 14:00:00,22.02,22.27,21.92,22.1,173700.0,15.9626,16.1438,15.8901,16.0206,173700.0
2009-02-24 14:30:00,22.12,22.45,22.03,22.31,153000.0,16.035,16.2743,15.9698,16.1728,153000.0
2009-02-24 15:00:00,22.31,22.57,22.29,22.38,198000.0,16.1728,16.3613,16.1583,16.2235,198000.0
2009-02-24 15:30:00,22.36,22.69,22.28,22.6,420200.0,16.209,16.4482,16.151,16.383,420200.0
2009-02-25 09:30:00,22.56,22.67,21.21,21.43,227300.0,16.354,16.4338,15.3754,15.5349,227300.0
2009-02-25 10:00:00,21.43,21.48,20.96,21.25,233800.0,15.5349,15.5711,15.1942,15.4044,233800.0
2009-02-25 10:30:00,21.25,21.28,20.68,20.97,140700.0,15.4044,15.4261,14.9912,15.2014,140700.0
2009-02-25 11:00:00,20.96,21.3,20.94,21.19,78400.0,15.1942,15.4406,15.1797,15.3609,78400.0
2009-02-25 11:30:00,21.18,21.63,21.07,21.14,113700.0,15.3536,15.6798,15.2739,15.3246,113700.0
2009-02-25 12:00:00,21.12,21.28,20.95,20.99,83400.0,15.3101,15.4261,15.1869,15.2159,83400.0
2009-02-25 12:30:00,20.99,21.04,20.79,21.01,68800.0,15.2159,15.2521,15.0709,15.2304,68800.0
2009-02-25 13:00:00,21.01,21.23,20.95,21.07,73400.0,15.2304,15.3899,15.1869,15.2739,73400.0
2009-02-25 13:30:00,21.07,21.78,21.06,21.68,103400.0,15.2739,15.7886,15.2666,15.7161,103400.0
2009-02-25 14:00:00,21.68,21.72,21.0,21.35,133700.0,15.7161,15.7451,15.2231,15.4769,133700.0
2009-02-25 14:30:00,21.35,21.64,21.16,21.45,140700.0,15.4769,15.6871,15.3391,15.5494,140700.0
2009-02-25 15:00:00,21.43,22.14,21.38,21.9,232400.0,15.5349,16.0495,15.4986,15.8756,232400.0
2009-02-25 15:30:00,21.9,21.94,21.1,21.17,446600.0,15.8756,15.9046,15.2956,15.3464,446600.0
2009-02-26 09:30:00,21.62,22.36,21.62,21.98,193800.0,15.6726,16.209,15.6726,15.9336,193800.0
2009-02-26 10:00:00,22.04,22.25,21.74,22.0,166000.0,15.9771,16.1293,15.7596,15.9481,166000.0
2009-02-26 10:30:00,22.0,22.27,21.83,22.22,143900.0,15.9481,16.1438,15.8248,16.1075,143900.0
2009-02-26 11:00:00,22.2,22.4,22.0,22.25,124100.0,16.093,16.238,15.9481,16.1293,124100.0
2009-02-26 11:30:00,22.22,22.29,21.99,22.18,96100.0,16.1075,16.1583,15.9408,16.0785,96100.0
2009-02-26 12:00:00,22.19,22.33,21.84,21.85,79200.0,16.0858,16.1873,15.8321,15.8393,79200.0
2009-02-26 12:30:00,21.84,22.11,21.81,21.98,54400.0,15.8321,16.0278,15.8103,15.9336,54400.0
2009-02-26 13:00:00,21.98,22.01,21.72,21.9,76600.0,15.9336,15.9553,15.7451,15.8756,76600.0
2009-02-26 13:30:00,21.92,22.16,21.75,22.06,75000.0,15.8901,16.064,15.7668,15.9916,75000.0
2009-02-26 14:00:00,22.04,22.14,21.84,21.97,79300.0,15.9771,16.0495,15.8321,15.9263,79300.0
2009-02-26 14:30:00,21.97,22.05,21.59,21.7,238800.0,15.9263,15.9843,15.6508,15.7306,238800.0
2009-02-26 15:00:00,21.68,21.72,21.43,21.57,381300.0,15.7161,15.7451,15.5349,15.6363,381300.0
2009-02-26 15:30:00,21.56,22.02,21.47,21.67,527800.0,15.6291,15.9626,15.5639,15.7088,527800.0
2009-02-27 09:30:00,20.58,20.78,20.22,20.4,303300.0,14.9187,15.0637,14.6577,14.7882,303300.0
2009-02-27 10:00:00,20.39,20.76,20.33,20.35,280400.0,14.781,15.0492,14.7375,14.752,280400.0
2009-02-27 10:30:00,20.36,20.7,20.32,20.51,109900.0,14.7592,15.0057,14.7302,14.8679,109900.0
2009-02-27 11:00:00,20.54,20.59,20.32,20.56,95100.0,14.8897,14.9259,14.7302,14.9042,95100.0
2009-02-27 11:30:00,20.59,20.79,20.32,20.78,191700.0,14.9259,15.0709,14.7302,15.0637,191700.0
2009-02-27 12:00:00,20.78,20.94,20.69,20.76,91100.0,15.0637,15.1797,14.9984,15.0492,91100.0
2009-02-27 12:30:00,20.78,20.79,20.55,20.76,75200.0,15.0637,15.0709,14.8969,15.0492,75200.0
2009-02-27 13:00:00,20.74,20.86,20.65,20.82,117400.0,15.0347,15.1217,14.9694,15.0927,117400.0
2009-02-27 13:30:00,20.82,20.94,20.49,20.72,152100.0,15.0927,15.1797,14.8534,15.0202,152100.0
2009-02-27 14:00:00,20.74,20.82,20.44,20.48,185000.0,15.0347,15.0927,14.8172,14.8462,185000.0
2009-02-27 14:30:00,20.48,20.8,20.4,20.63,183100.0,14.8462,15.0782,14.7882,14.9549,183100.0
2009-02-27 15:00:00,20.62,20.62,20.16,20.26,290100.0,14.9477,14.9477,14.6142,14.6867,290100.0
2009-02-27 15:30:00,20.26,20.68,20.25,20.43,699900.0,14.6867,14.9912,14.6795,14.8099,699900.0
2009-03-02 09:30:00,20.03,20.38,19.48,19.94,134000.0,14.52,14.7737,14.1213,14.4547,134000.0
2009-03-02 10:00:00,19.93,20.13,19.75,19.83,100200.0,14.4475,14.5925,14.317,14.375,100200.0
2009-03-02 10:30:00,19.83,19.95,19.7,19.74,68600.0,14.375,14.462,14.2808,14.3098,68600.0
2009-03-02 11:00:00,19.76,19.86,19.55,19.58,103800.0,14.3243,14.3967,14.172,14.1938,103800.0
2009-03-02 11:30:00,19.58,19.58,19.31,19.47,102300.0,14.1938,14.1938,13.998,14.114,102300.0
2009-03-02 12:00:00,19.47,19.72,19.34,19.62,120300.0,14.114,14.2953,14.0198,14.2228,120300.0
2009-03-02 12:30:00,19.64,19.74,19.42,19.49,81500.0,14.2373,14.3098,14.0778,14.1285,81500.0
2009-03-02 13:00:00,19.48,19.68,19.37,19.45,64300.0,14.1213,14.2663,14.0415,14.0995,64300.0
2009-03-02 13:30:00,19.44,19.52,19.28,19.51,56600.0,14.0923,14.1503,13.9763,14.143,56600.0
2009-03-02 14:00:00,19.5,19.53,19.27,19.33,64200.0,14.1358,14.1575,13.9691,14.0125,64200.0
2009-03-02 14:30:00,19.32,19.64,19.27,19.27,149800.0,14.0053,14.2373,13.9691,13.9691,149800.0
2009-03-02 15:00:00,19.26,19.3,18.85,18.99,274600.0,13.9618,13.9908,13.6646,13.7661,274600.0
2009-03-02 15:30:00,18.99,19.03,18.62,18.78,732300.0,13.7661,13.7951,13.4979,13.6138,732300.0
2009-03-03 09:30:00,19.27,19.33,18.7,18.72,123400.0,13.9691,14.0125,13.5559,13.5703,123400.0
2009-03-03 10:00:00,18.7,18.83,18.42,18.65,213500.0,13.5559,13.6501,13.3529,13.5196,213500.0
2009-03-03 10:30:00,18.63,18.7,18.32,18.34,138900.0,13.5051,13.5559,13.2804,13.2949,138900.0
2009-03-03 11:00:00,18.32,18.46,17.9,18.18,182700.0,13.2804,13.3819,12.9759,13.1789,182700.0
2009-03-03 11:30:00,18.18,18.23,18.0,18.09,67600.0,13.1789,13.2151,13.0484,13.1137,67600.0
2009-03-03 12:00:00,18.1,18.42,18.01,18.27,182400.0,13.1209,13.3529,13.0557,13.2441,182400.0
2009-03-03 12:30:00,18.28,18.28,18.09,18.16,196200.0,13.2514,13.2514,13.1137,13.1644,196200.0
2009-03-03 13:00:00,18.15,18.2,18.01,18.1,136100.0,13.1571,13.1934,13.0557,13.1209,136100.0
2009-03-03 13:30:00,18.11,18.38,18.0,18.29,265100.0,13.1282,13.3239,13.0484,13.2586,265100.0
2009-03-03 14:00:00,18.27,18.44,18.24,18.33,120200.0,13.2441,13.3674,13.2224,13.2876,120200.0
2009-03-03 14:30:00,18.33,18.64,18.28,18.52,159700.0,13.2876,13.5124,13.2514,13.4254,159700.0
2009-03-03 15:00:00,18.55,18.55,18.0,18.1,295500.0,13.4471,13.4471,13.0484,13.1209,295500.0
2009-03-03 15:30:00,18.08,18.28,17.91,18.17,490300.0,13.1064,13.2514,12.9832,13.1716,490300.0
2009-03-04 09:30:00,17.75,18.94,17.75,18.51,116300.0,12.8672,13.7298,12.8672,13.4181,116300.0
2009-03-04 10:00:00,18.51,18.63,17.92,18.1,88400.0,13.4181,13.5051,12.9904,13.1209,88400.0
2009-03-04 10:30:00,18.11,18.51,18.03,18.42,68200.0,13.1282,13.4181,13.0702,13.3529,68200.0
2009-03-04 11:00:00,18.45,18.84,18.45,18.78,43500.0,13.3746,13.6573,13.3746,13.6138,43500.0
2009-03-04 11:30:00,18.8,18.84,18.62,18.72,44400.0,13.6283,13.6573,13.4979,13.5703,44400.0
2009-03-04 12:00:00,18.72,18.75,18.26,18.53,127800.0,13.5703,13.5921,13.2369,13.4326,127800.0
2009-03-04 12:30:00,18.54,18.71,18.52,18.69,70900.0,13.4399,13.5631,13.4254,13.5486,70900.0
2009-03-04 13:00:00,18.67,18.74,18.57,18.65,96300.0,13.5341,13.5848,13.4616,13.5196,96300.0
2009-03-04 13:30:00,18.64,18.72,18.5,18.54,71100.0,13.5124,13.5703,13.4109,13.4399,71100.0
2009-03-04 14:00:00,18.52,18.73,18.51,18.62,137700.0,13.4254,13.5776,13.4181,13.4979,137700.0
2009-03-04 14:30:00,18.65,19.02,18.55,18.94,260200.0,13.5196,13.7878,13.4471,13.7298,260200.0
2009-03-04 15:00:00,18.94,19.35,18.9,19.29,517500.0,13.7298,14.027,13.7008,13.9835,517500.0
2009-03-04 15:30:00,19.29,19.33,18.85,18.93,356200.0,13.9835,14.0125,13.6646,13.7226,356200.0
2009-03-05 09:30:00,18.34,18.62,17.87,17.88,110800.0,13.2949,13.4979,12.9542,12.9614,110800.0
2009-03-05 10:00:00,17.9,18.14,17.8,17.94,137900.0,12.9759,13.1499,12.9034,13.0049,137900.0
2009-03-05 10:30:00,17.94,18.08,17.69,17.72,139400.0,13.0049,13.1064,12.8237,12.8454,139400.0
2009-03-05 11:00:00,17.71,17.75,17.26,17.28,84700.0,12.8382,12.8672,12.512,12.5265,84700.0
2009-03-05 11:30:00,17.3,17.61,17.26,17.31,65700.0,12.541,12.7657,12.512,12.5482,65700.0
2009-03-05 12:00:00,17.32,17.39,17.05,17.28,77700.0,12.5555,12.6062,12.3597,12.5265,77700.0
2009-03-05 12:30:00,17.29,17.44,17.15,17.21,77600.0,12.5337,12.6425,12.4322,12.4757,77600.0
2009-03-05 13:00:00,17.19,17.47,17.14,17.31,70500.0,12.4612,12.6642,12.425,12.5482,70500.0
2009-03-05 13:30:00,17.32,17.32,17.08,17.16,76300.0,12.5555,12.5555,12.3815,12.4395,76300.0
2009-03-05 14:00:00,17.17,17.17,16.89,16.9,85100.0,12.4467,12.4467,12.2438,12.251,85100.0
2009-03-05 14:30:00,16.91,17.09,16.81,16.83,118300.0,12.2583,12.3887,12.1858,12.2003,118300.0
2009-03-05 15:00:00,16.83,17.17,16.78,16.91,235800.0,12.2003,12.4467,12.164,12.2583,235800.0
2009-03-05 15:30:00,16.91,17.05,16.59,17.03,435800.0,12.2583,12.3597,12.0263,12.3452,435800.0
2009-03-06 09:30:00,17.48,17.64,16.76,17.31,128400.0,12.6715,12.7874,12.1495,12.5482,128400.0
2009-03-06 10:00:00,17.34,17.63,17.24,17.55,230400.0,12.57,12.7802,12.4975,12.7222,230400.0
2009-03-06 10:30:00,17.55,17.55,16.81,16.95,114200.0,12.7222,12.7222,12.1858,12.2873,114200.0
2009-03-06 11:00:00,16.93,17.29,16.83,17.13,88600.0,12.2728,12.5337,12.2003,12.4177,88600.0
2009-03-06 11:30:00,17.13,17.42,17.1,17.31,63500.0,12.4177,12.628,12.396,12.5482,63500.0
2009-03-06 12:00:00,17.29,17.5,17.21,17.25,73100.0,12.5337,12.686,12.4757,12.5047,73100.0
2009-03-06 12:30:00,17.24,17.29,16.92,17.11,79300.0,12.4975,12.5337,12.2655,12.4032,79300.0
2009-03-06 13:00:00,17.1,17.1,16.74,16.78,111300.0,12.396,12.396,12.135,12.164,111300.0
2009-03-06 13:30:00,16.77,16.77,16.34,16.45,293700.0,12.1568,12.1568,11.8451,11.9248,293700.0
2009-03-06 14:00:00,16.44,16.65,16.42,16.61,135000.0,11.9176,12.0698,11.9031,12.0408,135000.0
2009-03-06 14:30:00,16.62,16.64,16.34,16.4,192000.0,12.048,12.0625,11.8451,11.8886,192000.0
2009-03-06 15:00:00,16.4,16.63,16.39,16.53,256000.0,11.8886,12.0553,11.8813,11.9828,256000.0
2009-03-06 15:30:00,16.54,17.24,16.51,17.18,491000.0,11.99,12.4975,11.9683,12.454,491000.0
2009-03-09 09:30:00,16.78,17.41,16.46,17.31,136500.0,12.164,12.6207,11.932,12.5482,136500.0
2009-03-09 10:00:00,17.31,17.8,17.31,17.53,118400.0,12.5482,12.9034,12.5482,12.7077,118400.0
2009-03-09 10:30:00,17.5,17.64,17.21,17.29,109100.0,12.686,12.7874,12.4757,12.5337,109100.0
2009-03-09 11:00:00,17.3,17.46,17.18,17.36,73200.0,12.541,12.657,12.454,12.5845,73200.0
2009-03-09 11:30:00,17.38,17.51,17.23,17.29,80700.0,12.599,12.6932,12.4902,12.5337,80700.0
2009-03-09 12:00:00,17.31,17.65,17.24,17.54,82100.0,12.5482,12.7947,12.4975,12.715,82100.0
2009-03-09 12:30:00,17.53,17.58,17.34,17.46,61500.0,12.7077,12.7439,12.57,12.657,61500.0
2009-03-09 13:00:00,17.45,17.46,17.22,17.36,98600.0,12.6497,12.657,12.483,12.5845,98600.0
2009-03-09 13:30:00,17.37,17.6,17.32,17.51,92900.0,12.5917,12.7584,12.5555,12.6932,92900.0
2009-03-09 14:00:00,17.51,17.66,17.34,17.47,157700.0,12.6932,12.8019,12.57,12.6642,157700.0
2009-03-09 14:30:00,17.45,17.5,17.2,17.43,170900.0,12.6497,12.686,12.4685,12.6352,170900.0
2009-03-09 15:00:00,17.43,17.51,17.12,17.29,340000.0,12.6352,12.6932,12.4105,12.5337,340000.0
2009-03-09 15:30:00,17.28,17.46,17.17,17.39,420600.0,12.5265,12.657,12.4467,12.6062,420600.0
2009-03-10 09:30:00,17.37,18.2,17.37,17.94,150800.0,12.5917,13.1934,12.5917,13.0049,150800.0
2009-03-10 10:00:00,17.92,18.11,17.86,17.87,150800.0,12.9904,13.1282,12.9469,12.9542,150800.0
2009-03-10 10:30:00,17.85,17.97,17.67,17.91,151600.0,12.9397,13.0267,12.8092,12.9832,151600.0
2009-03-10 11:00:00,17.9,18.27,17.87,18.24,124200.0,12.9759,13.2441,12.9542,13.2224,124200.0
2009-03-10 11:30:00,18.24,18.47,18.13,18.45,54700.0,13.2224,13.3891,13.1427,13.3746,54700.0
2009-03-10 12:00:00,18.48,18.66,18.36,18.4,109200.0,13.3964,13.5269,13.3094,13.3384,109200.0
2009-03-10 12:30:00,18.38,18.46,18.25,18.27,62400.0,13.3239,13.3819,13.2296,13.2441,62400.0
2009-03-10 13:00:00,18.27,18.43,18.23,18.39,86500.0,13.2441,13.3601,13.2151,13.3311,86500.0
2009-03-10 13:30:00,18.38,18.61,18.35,18.41,114600.0,13.3239,13.4906,13.3021,13.3456,114600.0
2009-03-10 14:00:00,18.43,18.58,18.33,18.5,118700.0,13.3601,13.4689,13.2876,13.4109,118700.0
2009-03-10 14:30:00,18.51,18.63,18.37,18.6,138900.0,13.4181,13.5051,13.3166,13.4834,138900.0
2009-03-10 15:00:00,18.61,18.78,18.51,18.71,255600.0,13.4906,13.6138,13.4181,13.5631,255600.0
2009-03-10 15:30:00,18.72,18.86,18.6,18.8,598600.0,13.5703,13.6718,13.4834,13.6283,598600.0
2009-03-11 09:30:00,19.02,19.23,18.15,19.06,217600.0,13.7878,13.9401,13.1571,13.8168,217600.0
2009-03-11 10:00:00,19.05,19.21,18.85,19.2,125000.0,13.8096,13.9256,13.6646,13.9183,125000.0
2009-03-11 10:30:00,19.19,19.2,18.84,19.03,170500.0,13.9111,13.9183,13.6573,13.7951,170500.0
2009-03-11 11:00:00,19.02,19.16,18.78,18.87,130200.0,13.7878,13.8893,13.6138,13.6791,130200.0
2009-03-11 11:30:00,18.88,18.96,18.63,18.96,69200.0,13.6863,13.7443,13.5051,13.7443,69200.0
2009-03-11 12:00:00,18.96,19.03,18.76,18.81,73300.0,13.7443,13.7951,13.5993,13.6356,73300.0
2009-03-11 12:30:00,18.82,18.84,18.52,18.53,104400.0,13.6428,13.6573,13.4254,13.4326,104400.0
2009-03-11 13:00:00,18.54,18.59,18.35,18.39,81200.0,13.4399,13.4761,13.3021,13.3311,81200.0
2009-03-11 13:30:00,18.41,18.71,18.41,18.63,82700.0,13.3456,13.5631,13.3456,13.5051,82700.0
2009-03-11 14:00:00,18.63,18.73,18.25,18.36,91800.0,13.5051,13.5776,13.2296,13.3094,91800.0
2009-03-11 14:30:00,18.36,18.68,18.36,18.51,160300.0,13.3094,13.5414,13.3094,13.4181,160300.0
2009-03-11 15:00:00,18.53,19.01,18.52,18.95,222200.0,13.4326,13.7806,13.4254,13.7371,222200.0
2009-03-11 15:30:00,18.95,19.12,18.75,18.77,356500.0,13.7371,13.8603,13.5921,13.6066,356500.0
2009-03-12 09:30:00,18.74,18.9,18.2,18.68,85400.0,13.5848,13.7008,13.1934,13.5414,85400.0
2009-03-12 10:00:00,18.7,19.11,18.68,18.93,128600.0,13.5559,13.8531,13.5414,13.7226,128600.0
2009-03-12 10:30:00,18.93,19.08,18.71,18.99,127700.0,13.7226,13.8313,13.5631,13.7661,127700.0
2009-03-12 11:00:00,18.98,19.06,18.71,18.83,119300.0,13.7588,13.8168,13.5631,13.6501,119300.0
2009-03-12 11:30:00,18.8,19.0,18.68,18.8,80500.0,13.6283,13.7733,13.5414,13.6283,80500.0
2009-03-12 12:00:00,18.78,18.95,18.72,18.78,60200.0,13.6138,13.7371,13.5703,13.6138,60200.0
2009-03-12 12:30:00,18.79,18.93,18.74,18.92,202100.0,13.6211,13.7226,13.5848,13.7153,202100.0
2009-03-12 13:00:00,18.92,19.04,18.83,18.89,147100.0,13.7153,13.8023,13.6501,13.6936,147100.0
2009-03-12 13:30:00,18.91,19.19,18.9,19.09,75800.0,13.7081,13.9111,13.7008,13.8386,75800.0
2009-03-12 14:00:00,19.1,19.32,19.04,19.3,117700.0,13.8458,14.0053,13.8023,13.9908,117700.0
2009-03-12 14:30:00,19.28,19.79,19.2,19.77,193400.0,13.9763,14.346,13.9183,14.3315,193400.0
2009-03-12 15:00:00,19.76,20.17,19.73,20.12,380700.0,14.3243,14.6215,14.3025,14.5852,380700.0
2009-03-12 15:30:00,20.12,20.45,20.05,20.24,634500.0,14.5852,14.8244,14.5345,14.6722,634500.0
2009-03-13 09:30:00,20.35,20.98,20.2,20.74,127500.0,14.752,15.2086,14.6432,15.0347,127500.0
2009-03-13 10:00:00,20.74,20.94,20.45,20.46,103800.0,15.0347,15.1797,14.8244,14.8317,103800.0
2009-03-13 10:30:00,20.45,20.69,20.2,20.24,107100.0,14.8244,14.9984,14.6432,14.6722,107100.0
2009-03-13 11:00:00,20.21,20.35,19.9,20.17,90000.0,14.6505,14.752,14.4257,14.6215,90000.0
2009-03-13 11:30:00,20.19,20.19,19.68,19.88,97500.0,14.636,14.636,14.2663,14.4112,97500.0
2009-03-13 12:00:00,19.87,20.04,19.54,19.76,115300.0,14.404,14.5272,14.1648,14.3243,115300.0
2009-03-13 12:30:00,19.73,20.18,19.72,20.12,78600.0,14.3025,14.6287,14.2953,14.5852,78600.0
2009-03-13 13:00:00,20.11,20.41,20.05,20.33,78100.0,14.578,14.7955,14.5345,14.7375,78100.0
2009-03-13 13:30:00,20.34,20.34,20.07,20.27,82700.0,14.7447,14.7447,14.549,14.694,82700.0
2009-03-13 14:00:00,20.28,20.39,20.05,20.15,122300.0,14.7012,14.781,14.5345,14.607,122300.0
2009-03-13 14:30:00,20.14,20.37,20.11,20.2,105000.0,14.5997,14.7665,14.578,14.6432,105000.0
2009-03-13 15:00:00,20.2,20.61,20.11,20.56,156500.0,14.6432,14.9404,14.578,14.9042,156500.0
2009-03-13 15:30:00,20.56,20.59,20.31,20.38,285000.0,14.9042,14.9259,14.723,14.7737,285000.0
2009-03-16 09:30:00,20.86,20.94,20.06,20.79,106400.0,15.1217,15.1797,14.5417,15.0709,106400.0
2009-03-16 10:00:00,20.81,21.05,20.66,20.89,83600.0,15.0854,15.2594,14.9767,15.1434,83600.0
2009-03-16 10:30:00,20.91,21.41,20.91,21.16,141700.0,15.1579,15.5204,15.1579,15.3391,141700.0
2009-03-16 11:00:00,21.16,21.53,21.11,21.41,94500.0,15.3391,15.6074,15.3029,15.5204,94500.0
2009-03-16 11:30:00,21.43,21.57,21.22,21.25,62200.0,15.5349,15.6363,15.3826,15.4044,62200.0
2009-03-16 12:00:00,21.25,21.47,21.2,21.45,42300.0,15.4044,15.5639,15.3681,15.5494,42300.0
2009-03-16 12:30:00,21.46,21.65,21.46,21.52,66800.0,15.5566,15.6943,15.5566,15.6001,66800.0
2009-03-16 13:00:00,21.54,21.56,21.34,21.48,76400.0,15.6146,15.6291,15.4696,15.5711,76400.0
2009-03-16 13:30:00,21.46,21.57,21.29,21.33,90800.0,15.5566,15.6363,15.4334,15.4624,90800.0
2009-03-16 14:00:00,21.31,21.33,21.04,21.09,98900.0,15.4479,15.4624,15.2521,15.2884,98900.0
2009-03-16 14:30:00,21.08,21.13,20.8,20.85,180200.0,15.2811,15.3174,15.0782,15.1144,180200.0
2009-03-16 15:00:00,20.84,20.91,20.37,20.58,211800.0,15.1072,15.1579,14.7665,14.9187,211800.0
2009-03-16 15:30:00,20.6,20.63,20.08,20.14,433900.0,14.9332,14.9549,14.5562,14.5997,433900.0
2009-03-17 09:30:00,20.17,20.32,19.61,20.26,87900.0,14.6215,14.7302,14.2155,14.6867,87900.0
2009-03-17 10:00:00,20.27,21.0,20.27,20.81,162900.0,14.694,15.2231,14.694,15.0854,162900.0
2009-03-17 10:30:00,20.81,21.2,20.73,20.94,112700.0,15.0854,15.3681,15.0274,15.1797,112700.0
2009-03-17 11:00:00,20.93,20.94,20.6,20.69,67600.0,15.1724,15.1797,14.9332,14.9984,67600.0
2009-03-17 11:30:00,20.68,20.73,20.49,20.51,105800.0,14.9912,15.0274,14.8534,14.8679,105800.0
2009-03-17 12:00:00,20.51,20.65,20.39,20.56,129100.0,14.8679,14.9694,14.781,14.9042,129100.0
2009-03-17 12:30:00,20.57,20.83,20.49,20.76,127900.0,14.9114,15.0999,14.8534,15.0492,127900.0
2009-03-17 13:00:00,20.78,20.97,20.73,20.86,93000.0,15.0637,15.2014,15.0274,15.1217,93000.0
2009-03-17 13:30:00,20.86,20.97,20.63,20.67,107100.0,15.1217,15.2014,14.9549,14.9839,107100.0
2009-03-17 14:00:00,20.66,20.8,20.54,20.65,180400.0,14.9767,15.0782,14.8897,14.9694,180400.0
2009-03-17 14:30:00,20.66,21.07,20.57,21.01,183100.0,14.9767,15.2739,14.9114,15.2304,183100.0
2009-03-17 15:00:00,20.97,21.28,20.88,21.13,138500.0,15.2014,15.4261,15.1362,15.3174,138500.0
2009-03-17 15:30:00,21.13,21.7,20.98,21.68,483500.0,15.3174,15.7306,15.2086,15.7161,483500.0
2009-03-18 09:30:00,21.52,21.7,20.87,21.12,104400.0,15.6001,15.7306,15.1289,15.3101,104400.0
2009-03-18 10:00:00,21.14,21.58,21.1,21.39,111700.0,15.3246,15.6436,15.2956,15.5059,111700.0
2009-03-18 10:30:00,21.41,21.52,21.25,21.36,342300.0,15.5204,15.6001,15.4044,15.4841,342300.0
2009-03-18 11:00:00,21.35,21.44,21.23,21.27,181800.0,15.4769,15.5421,15.3899,15.4189,181800.0
2009-03-18 11:30:00,21.28,21.4,21.16,21.38,94000.0,15.4261,15.5131,15.3391,15.4986,94000.0
2009-03-18 12:00:00,21.36,21.71,21.36,21.61,133100.0,15.4841,15.7378,15.4841,15.6653,133100.0
2009-03-18 12:30:00,21.61,21.83,21.49,21.81,148600.0,15.6653,15.8248,15.5784,15.8103,148600.0
2009-03-18 13:00:00,21.8,21.84,21.62,21.8,190200.0,15.8031,15.8321,15.6726,15.8031,190200.0
2009-03-18 13:30:00,21.81,22.1,21.81,21.9,130700.0,15.8103,16.0206,15.8103,15.8756,130700.0
2009-03-18 14:00:00,21.89,22.83,21.81,22.33,256600.0,15.8683,16.5497,15.8103,16.1873,256600.0
2009-03-18 14:30:00,22.35,23.27,22.25,23.07,350100.0,16.2018,16.8687,16.1293,16.7237,350100.0
2009-03-18 15:00:00,23.07,23.1,22.26,22.59,275000.0,16.7237,16.7455,16.1365,16.3758,275000.0
2009-03-18 15:30:00,22.6,23.18,22.28,23.04,579100.0,16.383,16.8035,16.151,16.702,579100.0
2009-03-19 09:30:00,23.53,23.74,22.76,22.94,289800.0,17.0572,17.2094,16.499,16.6295,289800.0
2009-03-19 10:00:00,22.97,23.15,22.45,22.5,231500.0,16.6512,16.7817,16.2743,16.3105,231500.0
2009-03-19 10:30:00,22.49,23.01,22.48,22.66,90200.0,16.3033,16.6802,16.296,16.4265,90200.0
2009-03-19 11:00:00,22.69,22.87,22.33,22.33,79100.0,16.4482,16.5787,16.1873,16.1873,79100.0
2009-03-19 11:30:00,22.35,22.49,21.93,22.39,98700.0,16.2018,16.3033,15.8973,16.2308,98700.0
2009-03-19 12:00:00,22.39,22.4,22.0,22.16,79900.0,16.2308,16.238,15.9481,16.064,79900.0
2009-03-19 12:30:00,22.17,22.48,22.13,22.2,61300.0,16.0713,16.296,16.0423,16.093,61300.0
2009-03-19 13:00:00,22.17,22.37,22.06,22.32,64400.0,16.0713,16.2163,15.9916,16.18,64400.0
2009-03-19 13:30:00,22.33,22.64,22.1,22.53,89300.0,16.1873,16.412,16.0206,16.3323,89300.0
2009-03-19 14:00:00,22.55,22.83,22.34,22.49,114300.0,16.3468,16.5497,16.1945,16.3033,114300.0
2009-03-19 14:30:00,22.46,22.48,21.95,22.15,194100.0,16.2815,16.296,15.9118,16.0568,194100.0
2009-03-19 15:00:00,22.16,22.4,22.04,22.16,209800.0,16.064,16.238,15.9771,16.064,209800.0
2009-03-19 15:30:00,22.16,22.38,21.61,21.73,558300.0,16.064,16.2235,15.6653,15.7523,558300.0
2009-03-20 09:30:00,22.02,22.02,21.37,21.64,304400.0,15.9626,15.9626,15.4914,15.6871,304400.0
2009-03-20 10:00:00,21.63,21.77,21.33,21.62,96500.0,15.6798,15.7813,15.4624,15.6726,96500.0
2009-03-20 10:30:00,21.66,21.66,21.42,21.45,59900.0,15.7016,15.7016,15.5276,15.5494,59900.0
2009-03-20 11:00:00,21.46,21.47,21.1,21.25,75600.0,15.5566,15.5639,15.2956,15.4044,75600.0
2009-03-20 11:30:00,21.24,21.5,21.18,21.47,46100.0,15.3971,15.5856,15.3536,15.5639,46100.0
2009-03-20 12:00:00,21.46,21.72,21.4,21.69,43700.0,15.5566,15.7451,15.5131,15.7233,43700.0
2009-03-20 12:30:00,21.69,21.81,21.38,21.54,78700.0,15.7233,15.8103,15.4986,15.6146,78700.0
2009-03-20 13:00:00,21.53,21.66,21.37,21.4,92100.0,15.6074,15.7016,15.4914,15.5131,92100.0
2009-03-20 13:30:00,21.42,21.54,21.27,21.29,53300.0,15.5276,15.6146,15.4189,15.4334,53300.0
2009-03-20 14:00:00,21.27,21.45,21.13,21.43,71900.0,15.4189,15.5494,15.3174,15.5349,71900.0
2009-03-20 14:30:00,21.43,21.48,21.21,21.41,98000.0,15.5349,15.5711,15.3754,15.5204,98000.0
2009-03-20 15:00:00,21.4,21.71,21.4,21.59,143800.0,15.5131,15.7378,15.5131,15.6508,143800.0
2009-03-20 15:30:00,21.6,21.75,21.34,21.36,348300.0,15.6581,15.7668,15.4696,15.4841,348300.0
2009-03-23 09:30:00,22.13,22.66,22.12,22.4,71400.0,16.0423,16.4265,16.035,16.238,71400.0
2009-03-23 10:00:00,22.47,22.75,22.41,22.52,77500.0,16.2888,16.4917,16.2453,16.325,77500.0
2009-03-23 10:30:00,22.54,22.69,22.46,22.56,70400.0,16.3395,16.4482,16.2815,16.354,70400.0
2009-03-23 11:00:00,22.58,22.64,22.29,22.39,76800.0,16.3685,16.412,16.1583,16.2308,76800.0
2009-03-23 11:30:00,22.38,22.43,22.25,22.39,72500.0,16.2235,16.2598,16.1293,16.2308,72500.0
2009-03-23 12:00:00,22.39,22.41,22.21,22.31,55800.0,16.2308,16.2453,16.1003,16.1728,55800.0
2009-03-23 12:30:00,22.31,22.38,22.25,22.26,59200.0,16.1728,16.2235,16.1293,16.1365,59200.0
2009-03-23 13:00:00,22.27,22.47,22.18,22.21,79600.0,16.1438,16.2888,16.0785,16.1003,79600.0
2009-03-23 13:30:00,22.21,22.32,22.12,22.21,58000.0,16.1003,16.18,16.035,16.1003,58000.0
2009-03-23 14:00:00,22.22,22.55,22.22,22.54,72800.0,16.1075,16.3468,16.1075,16.3395,72800.0
2009-03-23 14:30:00,22.52,23.03,22.51,22.95,132400.0,16.325,16.6947,16.3178,16.6367,132400.0
2009-03-23 15:00:00,22.96,23.16,22.86,23.11,179600.0,16.644,16.789,16.5715,16.7527,179600.0
2009-03-23 15:30:00,23.13,24.17,23.12,24.15,708800.0,16.7672,17.5211,16.76,17.5066,708800.0
2009-03-24 09:30:00,22.88,24.03,22.63,24.02,138400.0,16.586,17.4196,16.4048,17.4124,138400.0
2009-03-24 10:00:00,24.01,24.5,23.95,24.02,160800.0,17.4051,17.7603,17.3616,17.4124,160800.0
2009-03-24 10:30:00,24.01,24.01,23.68,23.74,126900.0,17.4051,17.4051,17.1659,17.2094,126900.0
2009-03-24 11:00:00,23.74,24.0,23.65,23.93,71200.0,17.2094,17.3979,17.1442,17.3471,71200.0
2009-03-24 11:30:00,23.92,24.03,23.69,23.79,81900.0,17.3399,17.4196,17.1732,17.2457,81900.0
2009-03-24 12:00:00,23.74,24.04,23.73,24.01,81800.0,17.2094,17.4269,17.2022,17.4051,81800.0
2009-03-24 12:30:00,24.04,24.16,23.81,24.11,78800.0,17.4269,17.5139,17.2602,17.4776,78800.0
2009-03-24 13:00:00,24.07,24.34,23.93,24.3,91000.0,17.4486,17.6444,17.3471,17.6154,91000.0
2009-03-24 13:30:00,24.3,24.32,23.91,24.07,79600.0,17.6154,17.6299,17.3326,17.4486,79600.0
2009-03-24 14:00:00,24.08,24.22,23.93,23.96,113800.0,17.4559,17.5574,17.3471,17.3689,113800.0
2009-03-24 14:30:00,23.95,24.04,23.47,23.68,165800.0,17.3616,17.4269,17.0137,17.1659,165800.0
2009-03-24 15:00:00,23.68,23.73,23.3,23.41,189600.0,17.1659,17.2022,16.8904,16.9702,189600.0
2009-03-24 15:30:00,23.4,23.59,22.85,22.86,381500.0,16.9629,17.1007,16.5642,16.5715,381500.0
2009-03-25 09:30:00,23.59,24.17,23.49,23.82,130300.0,17.1007,17.5211,17.0282,17.2674,130300.0
2009-03-25 10:00:00,23.88,24.32,23.85,23.89,137500.0,17.3109,17.6299,17.2891,17.3181,137500.0
2009-03-25 10:30:00,23.88,24.18,23.73,23.77,124700.0,17.3109,17.5284,17.2022,17.2312,124700.0
2009-03-25 11:00:00,23.77,23.78,23.5,23.64,165400.0,17.2312,17.2384,17.0354,17.1369,165400.0
2009-03-25 11:30:00,23.66,23.83,23.45,23.73,83800.0,17.1514,17.2746,16.9992,17.2022,83800.0
2009-03-25 12:00:00,23.72,23.96,23.62,23.83,89000.0,17.1949,17.3689,17.1224,17.2746,89000.0
2009-03-25 12:30:00,23.85,23.91,23.52,23.56,90200.0,17.2891,17.3326,17.0499,17.0789,90200.0
2009-03-25 13:00:00,23.58,23.78,23.35,23.42,114300.0,17.0934,17.2384,16.9267,16.9774,114300.0
2009-03-25 13:30:00,23.42,23.54,23.15,23.39,139800.0,16.9774,17.0644,16.7817,16.9557,139800.0
2009-03-25 14:00:00,23.38,23.4,22.88,23.0,141500.0,16.9484,16.9629,16.586,16.673,141500.0
2009-03-25 14:30:00,23.0,23.11,22.4,22.45,165500.0,16.673,16.7527,16.238,16.2743,165500.0
2009-03-25 15:00:00,22.45,23.05,22.29,23.04,218500.0,16.2743,16.7092,16.1583,16.702,218500.0
2009-03-25 15:30:00,23.03,23.73,22.76,23.64,406300.0,16.6947,17.2022,16.499,17.1369,406300.0
2009-03-26 09:30:00,23.58,23.64,22.71,22.78,138100.0,17.0934,17.1369,16.4627,16.5135,138100.0
2009-03-26 10:00:00,22.84,23.26,22.82,23.02,93400.0,16.557,16.8614,16.5425,16.6875,93400.0
2009-03-26 10:30:00,23.02,23.54,22.96,23.41,83400.0,16.6875,17.0644,16.644,16.9702,83400.0
2009-03-26 11:00:00,23.38,23.69,23.38,23.46,102700.0,16.9484,17.1732,16.9484,17.0064,102700.0
2009-03-26 11:30:00,23.47,23.68,23.25,23.37,69500.0,17.0137,17.1659,16.8542,16.9412,69500.0
2009-03-26 12:00:00,23.4,23.48,23.13,23.29,101700.0,16.9629,17.0209,16.7672,16.8832,101700.0
2009-03-26 12:30:00,23.32,23.32,22.94,22.96,97100.0,16.9049,16.9049,16.6295,16.644,97100.0
2009-03-26 13:00:00,22.97,23.54,22.95,23.32,130400.0,16.6512,17.0644,16.6367,16.9049,130400.0
2009-03-26 13:30:00,23.34,23.47,23.22,23.34,111900.0,16.9194,17.0137,16.8325,16.9194,111900.0
2009-03-26 14:00:00,23.36,23.52,23.18,23.21,111900.0,16.9339,17.0499,16.8035,16.8252,111900.0
2009-03-26 14:30:00,23.19,23.26,22.93,22.93,100500.0,16.8107,16.8614,16.6222,16.6222,100500.0
2009-03-26 15:00:00,22.92,23.51,22.92,23.4,170100.0,16.615,17.0427,16.615,16.9629,170100.0
2009-03-26 15:30:00,23.41,23.62,23.29,23.47,318300.0,16.9702,17.1224,16.8832,17.0137,318300.0
2009-03-27 09:30:00,22.94,22.94,21.88,22.56,143500.0,16.6295,16.6295,15.8611,16.354,143500.0
2009-03-27 10:00:00,22.55,22.88,22.5,22.73,124700.0,16.3468,16.586,16.3105,16.4772,124700.0
2009-03-27 10:30:00,22.73,22.75,22.53,22.62,177000.0,16.4772,16.4917,16.3323,16.3975,177000.0
2009-03-27 11:00:00,22.63,22.73,22.6,22.62,159300.0,16.4048,16.4772,16.383,16.3975,159300.0
2009-03-27 11:30:00,22.61,22.71,22.54,22.56,153600.0,16.3903,16.4627,16.3395,16.354,153600.0
2009-03-27 12:00:00,22.57,22.73,22.54,22.59,78900.0,16.3613,16.4772,16.3395,16.3758,78900.0
2009-03-27 12:30:00,22.59,22.74,22.52,22.64,118300.0,16.3758,16.4845,16.325,16.412,118300.0
2009-03-27 13:00:00,22.64,22.73,22.48,22.72,79100.0,16.412,16.4772,16.296,16.47,79100.0
2009-03-27 13:30:00,22.72,22.92,22.32,22.47,170600.0,16.47,16.615,16.18,16.2888,170600.0
2009-03-27 14:00:00,22.47,22.9,22.37,22.84,187900.0,16.2888,16.6005,16.2163,16.557,187900.0
2009-03-27 14:30:00,22.84,22.85,22.59,22.84,199600.0,16.557,16.5642,16.3758,16.557,199600.0
2009-03-27 15:00:00,22.85,22.97,22.56,22.65,219000.0,16.5642,16.6512,16.354,16.4193,219000.0
2009-03-27 15:30:00,22.65,22.74,22.39,22.42,510900.0,16.4193,16.4845,16.2308,16.2525,510900.0
2009-03-30 09:30:00,21.23,21.41,20.84,21.22,193800.0,15.3899,15.5204,15.1072,15.3826,193800.0
2009-03-30 10:00:00,21.22,21.33,21.01,21.12,123000.0,15.3826,15.4624,15.2304,15.3101,123000.0
2009-03-30 10:30:00,21.1,21.18,20.99,21.06,107700.0,15.2956,15.3536,15.2159,15.2666,107700.0
2009-03-30 11:00:00,21.06,21.13,20.88,20.88,98400.0,15.2666,15.3174,15.1362,15.1362,98400.0
2009-03-30 11:30:00,20.87,21.04,20.76,21.01,76800.0,15.1289,15.2521,15.0492,15.2304,76800.0
2009-03-30 12:00:00,21.02,21.13,20.91,21.09,75300.0,15.2376,15.3174,15.1579,15.2884,75300.0
2009-03-30 12:30:00,21.09,21.09,20.82,20.86,59200.0,15.2884,15.2884,15.0927,15.1217,59200.0
2009-03-30 13:00:00,20.86,21.0,20.83,20.95,62000.0,15.1217,15.2231,15.0999,15.1869,62000.0
2009-03-30 13:30:00,20.95,20.97,20.63,20.66,68300.0,15.1869,15.2014,14.9549,14.9767,68300.0
2009-03-30 14:00:00,20.66,20.85,20.61,20.65,80100.0,14.9767,15.1144,14.9404,14.9694,80100.0
2009-03-30 14:30:00,20.66,20.72,20.44,20.46,118300.0,14.9767,15.0202,14.8172,14.8317,118300.0
2009-03-30 15:00:00,20.44,20.66,20.39,20.41,223600.0,14.8172,14.9767,14.781,14.7955,223600.0
2009-03-30 15:30:00,20.4,20.52,20.18,20.34,451500.0,14.7882,14.8752,14.6287,14.7447,451500.0
2009-03-31 09:30:00,20.78,21.03,20.58,20.96,117400.0,15.0637,15.2449,14.9187,15.1942,117400.0
2009-03-31 10:00:00,20.97,21.18,20.75,20.91,97400.0,15.2014,15.3536,15.0419,15.1579,97400.0
2009-03-31 10:30:00,20.91,21.05,20.75,20.83,63500.0,15.1579,15.2594,15.0419,15.0999,63500.0
2009-03-31 11:00:00,20.85,20.95,20.76,20.85,66600.0,15.1144,15.1869,15.0492,15.1144,66600.0
2009-03-31 11:30:00,20.84,20.86,20.65,20.76,57500.0,15.1072,15.1217,14.9694,15.0492,57500.0
2009-03-31 12:00:00,20.75,20.8,20.67,20.76,57700.0,15.0419,15.0782,14.9839,15.0492,57700.0
2009-03-31 12:30:00,20.74,20.94,20.74,20.92,54800.0,15.0347,15.1797,15.0347,15.1652,54800.0
2009-03-31 13:00:00,20.94,21.16,20.92,21.12,84200.0,15.1797,15.3391,15.1652,15.3101,84200.0
2009-03-31 13:30:00,21.12,21.34,21.12,21.32,81700.0,15.3101,15.4696,15.3101,15.4551,81700.0
2009-03-31 14:00:00,21.34,21.75,21.32,21.59,191900.0,15.4696,15.7668,15.4551,15.6508,191900.0
2009-03-31 14:30:00,21.59,21.86,21.59,21.73,157600.0,15.6508,15.8466,15.6508,15.7523,157600.0
2009-03-31 15:00:00,21.74,21.87,21.57,21.86,198800.0,15.7596,15.8538,15.6363,15.8466,198800.0
2009-03-31 15:30:00,21.85,21.9,21.53,21.75,738200.0,15.8393,15.8756,15.6074,15.7668,738200.0
2009-04-01 09:30:00,21.78,21.78,20.88,21.33,121100.0,15.7886,15.7886,15.1362,15.4624,121100.0
2009-04-01 10:00:00,21.34,22.06,21.34,21.99,136600.0,15.4696,15.9916,15.4696,15.9408,136600.0
2009-04-01 10:30:00,22.02,22.31,21.86,21.97,82800.0,15.9626,16.1728,15.8466,15.9263,82800.0
2009-04-01 11:00:00,22.0,22.14,21.88,22.11,86100.0,15.9481,16.0495,15.8611,16.0278,86100.0
2009-04-01 11:30:00,22.1,22.12,21.96,22.12,48300.0,16.0206,16.035,15.9191,16.035,48300.0
2009-04-01 12:00:00,22.12,22.34,22.05,22.13,48600.0,16.035,16.1945,15.9843,16.0423,48600.0
2009-04-01 12:30:00,22.13,22.29,21.97,22.02,47300.0,16.0423,16.1583,15.9263,15.9626,47300.0
2009-04-01 13:00:00,22.02,22.3,21.99,22.28,70900.0,15.9626,16.1655,15.9408,16.151,70900.0
2009-04-01 13:30:00,22.26,22.55,22.14,22.48,84200.0,16.1365,16.3468,16.0495,16.296,84200.0
2009-04-01 14:00:00,22.5,22.54,22.31,22.31,76100.0,16.3105,16.3395,16.1728,16.1728,76100.0
2009-04-01 14:30:00,22.32,22.47,22.21,22.34,107900.0,16.18,16.2888,16.1003,16.1945,107900.0
2009-04-01 15:00:00,22.34,22.35,21.94,22.28,192400.0,16.1945,16.2018,15.9046,16.151,192400.0
2009-04-01 15:30:00,22.27,22.63,22.19,22.48,275600.0,16.1438,16.4048,16.0858,16.296,275600.0
2009-04-02 09:30:00,22.85,23.65,22.75,23.27,118700.0,16.5642,17.1442,16.4917,16.8687,118700.0
2009-04-02 10:00:00,23.26,23.58,23.01,23.02,148800.0,16.8614,17.0934,16.6802,16.6875,148800.0
2009-04-02 10:30:00,23.01,23.35,22.96,23.19,112700.0,16.6802,16.9267,16.644,16.8107,112700.0
2009-04-02 11:00:00,23.2,23.31,23.08,23.25,93200.0,16.818,16.8977,16.731,16.8542,93200.0
2009-04-02 11:30:00,23.23,23.28,23.12,23.19,61900.0,16.8397,16.8759,16.76,16.8107,61900.0
2009-04-02 12:00:00,23.18,23.25,23.1,23.1,79900.0,16.8035,16.8542,16.7455,16.7455,79900.0
2009-04-02 12:30:00,23.12,23.25,23.08,23.08,68600.0,16.76,16.8542,16.731,16.731,68600.0
2009-04-02 13:00:00,23.07,23.09,22.74,22.74,130500.0,16.7237,16.7382,16.4845,16.4845,130500.0
2009-04-02 13:30:00,22.73,22.95,22.7,22.76,110600.0,16.4772,16.6367,16.4555,16.499,110600.0
2009-04-02 14:00:00,22.77,23.06,22.72,23.04,64000.0,16.5062,16.7165,16.47,16.702,64000.0
2009-04-02 14:30:00,23.05,23.23,23.0,23.11,91400.0,16.7092,16.8397,16.673,16.7527,91400.0
2009-04-02 15:00:00,23.11,23.26,22.99,23.15,216300.0,16.7527,16.8614,16.6657,16.7817,216300.0
2009-04-02 15:30:00,23.17,23.26,22.96,23.01,421200.0,16.7962,16.8614,16.644,16.6802,421200.0
2009-04-03 09:30:00,22.86,23.37,22.79,22.99,80100.0,16.5715,16.9412,16.5207,16.6657,80100.0
2009-04-03 10:00:00,22.97,22.99,22.65,22.88,65100.0,16.6512,16.6657,16.4193,16.586,65100.0
2009-04-03 10:30:00,22.87,22.94,22.79,22.92,37200.0,16.5787,16.6295,16.5207,16.615,37200.0
2009-04-03 11:00:00,22.93,22.94,22.75,22.87,32500.0,16.6222,16.6295,16.4917,16.5787,32500.0
2009-04-03 11:30:00,22.88,23.19,22.86,23.18,71100.0,16.586,16.8107,16.5715,16.8035,71100.0
2009-04-03 12:00:00,23.18,23.53,23.16,23.52,127200.0,16.8035,17.0572,16.789,17.0499,127200.0
2009-04-03 12:30:00,23.51,23.63,23.44,23.58,130600.0,17.0427,17.1297,16.9919,17.0934,130600.0
2009-04-03 13:00:00,23.58,23.6,23.33,23.39,127000.0,17.0934,17.1079,16.9122,16.9557,127000.0
2009-04-03 13:30:00,23.39,23.41,23.29,23.34,154700.0,16.9557,16.9702,16.8832,16.9194,154700.0
2009-04-03 14:00:00,23.35,23.46,23.35,23.44,143100.0,16.9267,17.0064,16.9267,16.9919,143100.0
2009-04-03 14:30:00,23.46,23.51,23.3,23.51,183100.0,17.0064,17.0427,16.8904,17.0427,183100.0
2009-04-03 15:00:00,23.51,23.53,23.2,23.31,182600.0,17.0427,17.0572,16.818,16.8977,182600.0
2009-04-03 15:30:00,23.31,23.79,23.22,23.74,344900.0,16.8977,17.2457,16.8325,17.2094,344900.0
2009-04-06 09:30:00,23.17,23.55,22.94,23.09,93900.0,16.7962,17.0717,16.6295,16.7382,93900.0
2009-04-06 10:00:00,23.09,23.5,23.02,23.18,92300.0,16.7382,17.0354,16.6875,16.8035,92300.0
2009-04-06 10:30:00,23.21,23.37,23.19,23.33,73200.0,16.8252,16.9412,16.8107,16.9122,73200.0
2009-04-06 11:00:00,23.31,23.33,23.15,23.31,50800.0,16.8977,16.9122,16.7817,16.8977,50800.0
2009-04-06 11:30:00,23.31,23.32,22.98,23.07,45700.0,16.8977,16.9049,16.6585,16.7237,45700.0
2009-04-06 12:00:00,23.06,23.11,22.93,23.02,41500.0,16.7165,16.7527,16.6222,16.6875,41500.0
2009-04-06 12:30:00,23.04,23.24,22.98,23.24,54000.0,16.702,16.847,16.6585,16.847,54000.0
2009-04-06 13:00:00,23.24,23.34,23.2,23.25,67500.0,16.847,16.9194,16.818,16.8542,67500.0
2009-04-06 13:30:00,23.26,23.37,23.19,23.32,52300.0,16.8614,16.9412,16.8107,16.9049,52300.0
2009-04-06 14:00:00,23.31,23.36,23.24,23.34,56600.0,16.8977,16.9339,16.847,16.9194,56600.0
2009-04-06 14:30:00,23.33,23.46,23.2,23.36,124800.0,16.9122,17.0064,16.818,16.9339,124800.0
2009-04-06 15:00:00,23.35,23.55,23.23,23.44,137700.0,16.9267,17.0717,16.8397,16.9919,137700.0
2009-04-06 15:30:00,23.42,23.71,23.4,23.55,234600.0,16.9774,17.1877,16.9629,17.0717,234600.0
2009-04-07 09:30:00,22.94,23.15,22.54,23.12,54000.0,16.6295,16.7817,16.3395,16.76,54000.0
2009-04-07 10:00:00,23.11,23.14,22.84,22.95,74600.0,16.7527,16.7745,16.557,16.6367,74600.0
2009-04-07 10:30:00,22.95,23.25,22.95,23.13,70000.0,16.6367,16.8542,16.6367,16.7672,70000.0
2009-04-07 11:00:00,23.12,23.34,23.11,23.2,32300.0,16.76,16.9194,16.7527,16.818,32300.0
2009-04-07 11:30:00,23.19,23.33,23.12,23.17,31000.0,16.8107,16.9122,16.76,16.7962,31000.0
2009-04-07 12:00:00,23.2,23.48,23.19,23.33,43200.0,16.818,17.0209,16.8107,16.9122,43200.0
2009-04-07 12:30:00,23.32,23.41,23.22,23.41,39000.0,16.9049,16.9702,16.8325,16.9702,39000.0
2009-04-07 13:00:00,23.4,23.4,23.27,23.29,52300.0,16.9629,16.9629,16.8687,16.8832,52300.0
2009-04-07 13:30:00,23.28,23.41,23.21,23.31,44500.0,16.8759,16.9702,16.8252,16.8977,44500.0
2009-04-07 14:00:00,23.31,23.44,23.2,23.39,40200.0,16.8977,16.9919,16.818,16.9557,40200.0
2009-04-07 14:30:00,23.41,23.41,23.15,23.27,89200.0,16.9702,16.9702,16.7817,16.8687,89200.0
2009-04-07 15:00:00,23.27,23.38,23.13,23.19,100100.0,16.8687,16.9484,16.7672,16.8107,100100.0
2009-04-07 15:30:00,23.17,23.32,22.91,22.93,260700.0,16.7962,16.9049,16.6077,16.6222,260700.0
2009-04-08 09:30:00,23.3,23.76,23.3,23.58,115200.0,16.8904,17.2239,16.8904,17.0934,115200.0
2009-04-08 10:00:00,23.57,23.74,23.42,23.59,198800.0,17.0862,17.2094,16.9774,17.1007,198800.0
2009-04-08 10:30:00,23.59,23.79,23.53,23.76,45600.0,17.1007,17.2457,17.0572,17.2239,45600.0
2009-04-08 11:00:00,23.77,24.05,23.77,23.89,107700.0,17.2312,17.4341,17.2312,17.3181,107700.0
2009-04-08 11:30:00,23.86,23.98,23.74,23.88,68200.0,17.2964,17.3834,17.2094,17.3109,68200.0
2009-04-08 12:00:00,23.9,24.0,23.8,23.98,130600.0,17.3254,17.3979,17.2529,17.3834,130600.0
2009-04-08 12:30:00,23.98,24.19,23.94,23.96,95000.0,17.3834,17.5356,17.3544,17.3689,95000.0
2009-04-08 13:00:00,23.96,24.04,23.86,23.89,170500.0,17.3689,17.4269,17.2964,17.3181,170500.0
2009-04-08 13:30:00,23.9,23.94,23.86,23.9,88100.0,17.3254,17.3544,17.2964,17.3254,88100.0
2009-04-08 14:00:00,23.92,23.92,23.74,23.85,127800.0,17.3399,17.3399,17.2094,17.2891,127800.0
2009-04-08 14:30:00,23.85,23.86,23.67,23.78,108800.0,17.2891,17.2964,17.1587,17.2384,108800.0
2009-04-08 15:00:00,23.78,23.83,23.64,23.79,151800.0,17.2384,17.2746,17.1369,17.2457,151800.0
2009-04-08 15:30:00,23.79,24.19,23.75,24.14,220300.0,17.2457,17.5356,17.2167,17.4994,220300.0
2009-04-09 09:30:00,24.98,25.49,24.25,24.31,235500.0,18.1083,18.478,17.5791,17.6226,235500.0
2009-04-09 10:00:00,24.34,24.36,24.25,24.27,91500.0,17.6444,17.6589,17.5791,17.5936,91500.0
2009-04-09 10:30:00,24.28,24.3,24.0,24.12,110500.0,17.6009,17.6154,17.3979,17.4849,110500.0
2009-04-09 11:00:00,24.11,24.3,23.99,24.25,153500.0,17.4776,17.6154,17.3906,17.5791,153500.0
2009-04-09 11:30:00,24.23,24.3,24.12,24.27,43700.0,17.5646,17.6154,17.4849,17.5936,43700.0
2009-04-09 12:00:00,24.27,24.43,24.2,24.37,80700.0,17.5936,17.7096,17.5429,17.6661,80700.0
2009-04-09 12:30:00,24.38,24.42,24.35,24.37,48400.0,17.6734,17.7023,17.6516,17.6661,48400.0
2009-04-09 13:00:00,24.37,24.5,24.36,24.43,140700.0,17.6661,17.7603,17.6589,17.7096,140700.0
2009-04-09 13:30:00,24.44,24.57,24.39,24.56,63500.0,17.7168,17.8111,17.6806,17.8038,63500.0
2009-04-09 14:00:00,24.57,24.69,24.5,24.66,85600.0,17.8111,17.8981,17.7603,17.8763,85600.0
2009-04-09 14:30:00,24.68,25.09,24.66,25.03,149100.0,17.8908,18.188,17.8763,18.1445,149100.0
2009-04-09 15:00:00,25.02,25.31,25.0,25.31,156200.0,18.1373,18.3475,18.1228,18.3475,156200.0
2009-04-09 15:30:00,25.29,26.04,25.27,26.01,550400.0,18.333,18.8767,18.3185,18.855,550400.0
2009-04-13 09:30:00,25.4,25.6,25.07,25.08,91400.0,18.4128,18.5577,18.1735,18.1808,91400.0
2009-04-13 10:00:00,25.1,26.07,25.05,26.0,115300.0,18.1953,18.8985,18.159,18.8477,115300.0
2009-04-13 10:30:00,25.98,26.16,25.73,26.05,124400.0,18.8332,18.9637,18.652,18.884,124400.0
2009-04-13 11:00:00,26.06,26.1,25.5,25.68,125000.0,18.8912,18.9202,18.4853,18.6157,125000.0
2009-04-13 11:30:00,25.68,25.7,25.17,25.24,60600.0,18.6157,18.6302,18.246,18.2968,60600.0
2009-04-13 12:00:00,25.24,25.45,25.24,25.43,56200.0,18.2968,18.449,18.2968,18.4345,56200.0
2009-04-13 12:30:00,25.43,25.84,25.43,25.84,76900.0,18.4345,18.7317,18.4345,18.7317,76900.0
2009-04-13 13:00:00,25.82,25.98,25.71,25.89,59000.0,18.7172,18.8332,18.6375,18.768,59000.0
2009-04-13 13:30:00,25.89,26.08,25.88,25.94,53000.0,18.768,18.9057,18.7607,18.8042,53000.0
2009-04-13 14:00:00,25.95,26.04,25.69,25.77,83300.0,18.8115,18.8767,18.623,18.681,83300.0
2009-04-13 14:30:00,25.78,26.04,25.75,25.91,85700.0,18.6882,18.8767,18.6665,18.7825,85700.0
2009-04-13 15:00:00,25.91,26.35,25.9,26.28,116300.0,18.7825,19.1014,18.7752,19.0507,116300.0
2009-04-13 15:30:00,26.28,26.62,26.25,26.31,308400.0,19.0507,19.2972,19.0289,19.0724,308400.0
2009-04-14 09:30:00,25.88,25.99,25.32,25.97,84600.0,18.7607,18.8405,18.3548,18.826,84600.0
2009-04-14 10:00:00,25.91,26.05,25.68,26.01,102200.0,18.7825,18.884,18.6157,18.855,102200.0
2009-04-14 10:30:00,26.0,26.26,25.98,25.99,68900.0,18.8477,19.0362,18.8332,18.8405,68900.0
2009-04-14 11:00:00,25.97,25.97,25.5,25.5,57500.0,18.826,18.826,18.4853,18.4853,57500.0
2009-04-14 11:30:00,25.49,25.68,25.37,25.51,60500.0,18.478,18.6157,18.391,18.4925,60500.0
2009-04-14 12:00:00,25.48,25.48,25.0,25.37,56600.0,18.4708,18.4708,18.1228,18.391,56600.0
2009-04-14 12:30:00,25.39,25.47,25.05,25.17,77600.0,18.4055,18.4635,18.159,18.246,77600.0
2009-04-14 13:00:00,25.14,25.26,25.0,25.22,67700.0,18.2243,18.3113,18.1228,18.2823,67700.0
2009-04-14 13:30:00,25.22,25.31,25.01,25.08,66100.0,18.2823,18.3475,18.13,18.1808,66100.0
2009-04-14 14:00:00,25.07,25.44,24.95,25.41,144600.0,18.1735,18.4418,18.0865,18.42,144600.0
2009-04-14 14:30:00,25.42,25.65,25.36,25.65,243600.0,18.4273,18.594,18.3838,18.594,243600.0
2009-04-14 15:00:00,25.68,25.93,25.66,25.77,163200.0,18.6157,18.797,18.6012,18.681,163200.0
2009-04-14 15:30:00,25.78,25.8,25.21,25.29,644400.0,18.6882,18.7027,18.275,18.333,644400.0
2009-04-15 09:30:00,24.76,25.61,24.6,25.5,103600.0,17.9488,18.565,17.8328,18.4853,103600.0
2009-04-15 10:00:00,25.53,25.77,25.41,25.48,52900.0,18.507,18.681,18.42,18.4708,52900.0
2009-04-15 10:30:00,25.48,25.5,25.17,25.2,69400.0,18.4708,18.4853,18.246,18.2678,69400.0
2009-04-15 11:00:00,25.2,25.54,25.13,25.49,54400.0,18.2678,18.5142,18.217,18.478,54400.0
2009-04-15 11:30:00,25.49,26.02,25.49,25.94,82800.0,18.478,18.8622,18.478,18.8042,82800.0
2009-04-15 12:00:00,25.96,26.12,25.85,25.9,64400.0,18.8187,18.9347,18.739,18.7752,64400.0
2009-04-15 12:30:00,25.86,26.18,25.84,26.1,33800.0,18.7462,18.9782,18.7317,18.9202,33800.0
2009-04-15 13:00:00,26.12,26.19,25.82,25.87,59800.0,18.9347,18.9854,18.7172,18.7535,59800.0
2009-04-15 13:30:00,25.88,26.05,25.83,25.97,38000.0,18.7607,18.884,18.7245,18.826,38000.0
2009-04-15 14:00:00,25.97,26.22,25.77,25.81,92800.0,18.826,19.0072,18.681,18.71,92800.0
2009-04-15 14:30:00,25.8,25.86,25.66,25.76,60700.0,18.7027,18.7462,18.6012,18.6737,60700.0
2009-04-15 15:00:00,25.76,26.24,25.75,26.22,94600.0,18.6737,19.0217,18.6665,19.0072,94600.0
2009-04-15 15:30:00,26.22,26.92,26.21,26.83,254800.0,19.0072,19.5146,18.9999,19.4494,254800.0
2009-04-16 09:30:00,26.86,26.86,26.08,26.43,72400.0,19.4711,19.4711,18.9057,19.1594,72400.0
2009-04-16 10:00:00,26.45,26.84,26.26,26.81,102000.0,19.1739,19.4566,19.0362,19.4349,102000.0
2009-04-16 10:30:00,26.84,26.96,26.5,26.72,80100.0,19.4566,19.5436,19.2102,19.3696,80100.0
2009-04-16 11:00:00,26.7,26.86,26.59,26.86,50600.0,19.3551,19.4711,19.2754,19.4711,50600.0
2009-04-16 11:30:00,26.87,27.09,26.87,27.03,41800.0,19.4784,19.6379,19.4784,19.5944,41800.0
2009-04-16 12:00:00,27.0,27.05,26.85,26.93,45600.0,19.5726,19.6089,19.4639,19.5219,45600.0
2009-04-16 12:30:00,26.93,27.34,26.93,27.24,75300.0,19.5219,19.8191,19.5219,19.7466,75300.0
2009-04-16 13:00:00,27.27,27.42,27.2,27.23,53600.0,19.7683,19.8771,19.7176,19.7393,53600.0
2009-04-16 13:30:00,27.24,27.3,26.98,27.23,76900.0,19.7466,19.7901,19.5581,19.7393,76900.0
2009-04-16 14:00:00,27.23,27.54,27.23,27.54,58400.0,19.7393,19.9641,19.7393,19.9641,58400.0
2009-04-16 14:30:00,27.55,27.8,27.52,27.71,91800.0,19.9713,20.1525,19.9496,20.0873,91800.0
2009-04-16 15:00:00,27.72,27.82,27.61,27.71,159200.0,20.0946,20.167,20.0148,20.0873,159200.0
2009-04-16 15:30:00,27.7,28.1,27.58,27.59,559900.0,20.0801,20.37,19.9931,20.0003,559900.0
2009-04-17 09:30:00,27.96,27.96,27.19,27.48,214800.0,20.2685,20.2685,19.7104,19.9206,214800.0
2009-04-17 10:00:00,27.46,27.65,27.3,27.42,50900.0,19.9061,20.0438,19.7901,19.8771,50900.0
2009-04-17 10:30:00,27.41,27.41,27.16,27.16,68700.0,19.8698,19.8698,19.6886,19.6886,68700.0
2009-04-17 11:00:00,27.16,27.29,26.94,27.18,59400.0,19.6886,19.7828,19.5291,19.7031,59400.0
2009-04-17 11:30:00,27.18,27.58,27.14,27.48,121900.0,19.7031,19.9931,19.6741,19.9206,121900.0
2009-04-17 12:00:00,27.49,27.55,27.22,27.45,73900.0,19.9278,19.9713,19.7321,19.8988,73900.0
2009-04-17 12:30:00,27.42,27.49,27.17,27.34,63400.0,19.8771,19.9278,19.6959,19.8191,63400.0
2009-04-17 13:00:00,27.35,27.48,27.26,27.43,65000.0,19.8263,19.9206,19.7611,19.8843,65000.0
2009-04-17 13:30:00,27.42,27.58,27.29,27.51,64000.0,19.8771,19.9931,19.7828,19.9423,64000.0
2009-04-17 14:00:00,27.53,27.56,27.28,27.54,81200.0,19.9568,19.9786,19.7756,19.9641,81200.0
2009-04-17 14:30:00,27.54,27.79,27.46,27.51,75900.0,19.9641,20.1453,19.9061,19.9423,75900.0
2009-04-17 15:00:00,27.49,27.88,27.49,27.84,92400.0,19.9278,20.2105,19.9278,20.1815,92400.0
2009-04-17 15:30:00,27.83,28.0,27.46,27.55,314400.0,20.1743,20.2975,19.9061,19.9713,314400.0
2009-04-20 09:30:00,26.86,27.32,26.7,26.86,88000.0,19.4711,19.8046,19.3551,19.4711,88000.0
2009-04-20 10:00:00,26.86,27.08,26.74,27.01,83500.0,19.4711,19.6306,19.3841,19.5799,83500.0
2009-04-20 10:30:00,27.01,27.08,26.64,26.7,82200.0,19.5799,19.6306,19.3117,19.3551,82200.0
2009-04-20 11:00:00,26.7,26.71,26.3,26.38,70900.0,19.3551,19.3624,19.0652,19.1232,70900.0
2009-04-20 11:30:00,26.38,26.41,26.17,26.18,76300.0,19.1232,19.1449,18.9709,18.9782,76300.0
2009-04-20 12:00:00,26.2,26.24,26.06,26.13,44800.0,18.9927,19.0217,18.8912,18.9419,44800.0
2009-04-20 12:30:00,26.12,26.14,25.99,26.1,61100.0,18.9347,18.9492,18.8405,18.9202,61100.0
2009-04-20 13:00:00,26.09,26.12,25.87,25.9,79700.0,18.9129,18.9347,18.7535,18.7752,79700.0
2009-04-20 13:30:00,25.89,26.14,25.88,25.99,125200.0,18.768,18.9492,18.7607,18.8405,125200.0
2009-04-20 14:00:00,25.98,25.98,25.76,25.85,81700.0,18.8332,18.8332,18.6737,18.739,81700.0
2009-04-20 14:30:00,25.86,25.99,25.79,25.86,121100.0,18.7462,18.8405,18.6955,18.7462,121100.0
2009-04-20 15:00:00,25.87,25.95,25.78,25.82,126500.0,18.7535,18.8115,18.6882,18.7172,126500.0
2009-04-20 15:30:00,25.83,26.09,25.27,25.41,536200.0,18.7245,18.9129,18.3185,18.42,536200.0
2009-04-21 09:30:00,24.6,25.89,22.75,25.66,131700.0,17.8328,18.768,16.4917,18.6012,131700.0
2009-04-21 10:00:00,25.66,25.71,25.17,25.2,94300.0,18.6012,18.6375,18.246,18.2678,94300.0
2009-04-21 10:30:00,25.18,25.82,24.98,25.82,85400.0,18.2533,18.7172,18.1083,18.7172,85400.0
2009-04-21 11:00:00,25.83,26.28,25.71,25.95,177700.0,18.7245,19.0507,18.6375,18.8115,177700.0
2009-04-21 11:30:00,25.95,26.27,25.93,26.11,94600.0,18.8115,19.0434,18.797,18.9274,94600.0
2009-04-21 12:00:00,26.11,26.23,25.99,26.12,96100.0,18.9274,19.0144,18.8405,18.9347,96100.0
2009-04-21 12:30:00,26.13,26.62,26.12,26.36,91900.0,18.9419,19.2972,18.9347,19.1087,91900.0
2009-04-21 13:00:00,26.34,26.68,26.29,26.37,84200.0,19.0942,19.3406,19.0579,19.1159,84200.0
2009-04-21 13:30:00,26.4,26.45,26.18,26.32,99300.0,19.1377,19.1739,18.9782,19.0797,99300.0
2009-04-21 14:00:00,26.35,26.5,26.18,26.5,106300.0,19.1014,19.2102,18.9782,19.2102,106300.0
2009-04-21 14:30:00,26.52,26.82,26.5,26.69,142500.0,19.2247,19.4421,19.2102,19.3479,142500.0
2009-04-21 15:00:00,26.69,27.23,26.65,27.09,229800.0,19.3479,19.7393,19.3189,19.6379,229800.0
2009-04-21 15:30:00,27.1,27.61,26.89,27.53,492200.0,19.6451,20.0148,19.4929,19.9568,492200.0
2009-04-22 09:30:00,26.67,27.05,26.02,26.3,130000.0,19.3334,19.6089,18.8622,19.0652,130000.0
2009-04-22 10:00:00,26.34,27.18,26.31,27.03,126400.0,19.0942,19.7031,19.0724,19.5944,126400.0
2009-04-22 10:30:00,27.06,27.41,26.88,27.27,154200.0,19.6161,19.8698,19.4856,19.7683,154200.0
2009-04-22 11:00:00,27.27,27.54,27.21,27.54,119800.0,19.7683,19.9641,19.7249,19.9641,119800.0
2009-04-22 11:30:00,27.54,27.59,27.42,27.49,113400.0,19.9641,20.0003,19.8771,19.9278,113400.0
2009-04-22 12:00:00,27.5,27.56,27.41,27.46,164600.0,19.9351,19.9786,19.8698,19.9061,164600.0
2009-04-22 12:30:00,27.45,27.71,27.43,27.64,245000.0,19.8988,20.0873,19.8843,20.0366,245000.0
2009-04-22 13:00:00,27.65,27.94,27.47,27.86,127800.0,20.0438,20.254,19.9133,20.196,127800.0
2009-04-22 13:30:00,27.86,28.07,27.73,28.0,183100.0,20.196,20.3483,20.1018,20.2975,183100.0
2009-04-22 14:00:00,28.0,28.36,27.96,28.16,170000.0,20.2975,20.5585,20.2685,20.4135,170000.0
2009-04-22 14:30:00,28.17,28.46,28.13,28.15,146500.0,20.4208,20.631,20.3918,20.4063,146500.0
2009-04-22 15:00:00,28.15,28.4,28.0,28.07,265100.0,20.4063,20.5875,20.2975,20.3483,265100.0
2009-04-22 15:30:00,28.05,28.19,27.71,27.83,880400.0,20.3338,20.4353,20.0873,20.1743,880400.0
2009-04-23 09:30:00,28.08,28.41,27.93,27.95,262400.0,20.3555,20.5947,20.2468,20.2613,262400.0
2009-04-23 10:00:00,27.95,28.14,27.65,27.99,188500.0,20.2613,20.399,20.0438,20.2903,188500.0
2009-04-23 10:30:00,28.01,28.21,27.98,28.11,184100.0,20.3048,20.4498,20.283,20.3773,184100.0
2009-04-23 11:00:00,28.09,28.33,28.02,28.14,105800.0,20.3628,20.5368,20.312,20.399,105800.0
2009-04-23 11:30:00,28.13,28.2,27.99,28.07,120000.0,20.3918,20.4425,20.2903,20.3483,120000.0
2009-04-23 12:00:00,28.05,28.25,28.0,28.08,145600.0,20.3338,20.4788,20.2975,20.3555,145600.0
2009-04-23 12:30:00,28.1,28.2,28.0,28.12,112900.0,20.37,20.4425,20.2975,20.3845,112900.0
2009-04-23 13:00:00,28.11,28.42,28.11,28.34,158700.0,20.3773,20.602,20.3773,20.544,158700.0
2009-04-23 13:30:00,28.33,28.4,28.1,28.25,117700.0,20.5368,20.5875,20.37,20.4788,117700.0
2009-04-23 14:00:00,28.23,28.57,28.09,28.54,123200.0,20.4643,20.7107,20.3628,20.689,123200.0
2009-04-23 14:30:00,28.55,28.87,28.52,28.63,184100.0,20.6962,20.9282,20.6745,20.7542,184100.0
2009-04-23 15:00:00,28.66,28.75,28.41,28.7,251700.0,20.776,20.8412,20.5947,20.805,251700.0
2009-04-23 15:30:00,28.72,29.59,28.49,29.45,518700.0,20.8195,21.4501,20.6527,21.3487,518700.0
2009-04-24 09:30:00,29.46,29.6,28.47,28.63,140700.0,21.3559,21.4574,20.6382,20.7542,140700.0
2009-04-24 10:00:00,28.63,28.84,28.07,28.22,141900.0,20.7542,20.9065,20.3483,20.457,141900.0
2009-04-24 10:30:00,28.21,28.56,28.13,28.4,78000.0,20.4498,20.7035,20.3918,20.5875,78000.0
2009-04-24 11:00:00,28.41,28.49,28.23,28.26,85400.0,20.5947,20.6527,20.4643,20.486,85400.0
2009-04-24 11:30:00,28.25,28.37,28.16,28.17,72300.0,20.4788,20.5657,20.4135,20.4208,72300.0
2009-04-24 12:00:00,28.18,28.21,28.01,28.13,64600.0,20.428,20.4498,20.3048,20.3918,64600.0
2009-04-24 12:30:00,28.13,28.45,28.13,28.44,63200.0,20.3918,20.6237,20.3918,20.6165,63200.0
2009-04-24 13:00:00,28.46,28.76,28.44,28.65,82200.0,20.631,20.8485,20.6165,20.7687,82200.0
2009-04-24 13:30:00,28.63,28.63,28.35,28.48,112400.0,20.7542,20.7542,20.5513,20.6455,112400.0
2009-04-24 14:00:00,28.46,28.77,27.98,28.52,305100.0,20.631,20.8557,20.283,20.6745,305100.0
2009-04-24 14:30:00,28.55,28.96,28.5,28.84,141300.0,20.6962,20.9934,20.66,20.9065,141300.0
2009-04-24 15:00:00,28.86,28.95,28.59,28.84,171500.0,20.921,20.9862,20.7252,20.9065,171500.0
2009-04-24 15:30:00,28.83,28.89,28.07,28.19,735500.0,20.8992,20.9427,20.3483,20.4353,735500.0
2009-04-27 09:30:00,27.7,28.09,27.43,28.0,105400.0,20.0801,20.3628,19.8843,20.2975,105400.0
2009-04-27 10:00:00,28.02,28.25,27.76,28.17,142000.0,20.312,20.4788,20.1236,20.4208,142000.0
2009-04-27 10:30:00,28.19,28.38,28.05,28.15,97700.0,20.4353,20.573,20.3338,20.4063,97700.0
2009-04-27 11:00:00,28.17,28.28,28.02,28.1,98200.0,20.4208,20.5005,20.312,20.37,98200.0
2009-04-27 11:30:00,28.1,28.17,27.99,28.14,89300.0,20.37,20.4208,20.2903,20.399,89300.0
2009-04-27 12:00:00,28.14,28.17,27.95,28.06,65500.0,20.399,20.4208,20.2613,20.341,65500.0
2009-04-27 12:30:00,28.06,28.06,27.8,27.99,107300.0,20.341,20.341,20.1525,20.2903,107300.0
2009-04-27 13:00:00,27.98,28.05,27.8,27.8,77700.0,20.283,20.3338,20.1525,20.1525,77700.0
2009-04-27 13:30:00,27.79,28.01,27.76,27.93,119300.0,20.1453,20.3048,20.1236,20.2468,119300.0
2009-04-27 14:00:00,27.92,27.96,27.77,27.93,100700.0,20.2395,20.2685,20.1308,20.2468,100700.0
2009-04-27 14:30:00,27.93,28.02,27.79,27.87,96400.0,20.2468,20.312,20.1453,20.2033,96400.0
2009-04-27 15:00:00,27.88,27.91,27.5,27.6,177100.0,20.2105,20.2323,19.9351,20.0076,177100.0
2009-04-27 15:30:00,27.59,27.8,27.45,27.57,381400.0,20.0003,20.1525,19.8988,19.9858,381400.0
2009-04-28 09:30:00,27.51,27.75,27.25,27.31,166200.0,19.9423,20.1163,19.7538,19.7973,166200.0
2009-04-28 10:00:00,27.33,27.55,27.2,27.38,167700.0,19.8118,19.9713,19.7176,19.8481,167700.0
2009-04-28 10:30:00,27.39,27.62,27.17,27.2,148200.0,19.8553,20.0221,19.6959,19.7176,148200.0
2009-04-28 11:00:00,27.2,27.27,27.11,27.22,124800.0,19.7176,19.7683,19.6524,19.7321,124800.0
2009-04-28 11:30:00,27.22,27.61,27.21,27.59,80400.0,19.7321,20.0148,19.7249,20.0003,80400.0
2009-04-28 12:00:00,27.6,27.8,27.59,27.65,90700.0,20.0076,20.1525,20.0003,20.0438,90700.0
2009-04-28 12:30:00,27.65,27.71,27.58,27.61,141100.0,20.0438,20.0873,19.9931,20.0148,141100.0
2009-04-28 13:00:00,27.62,27.8,27.61,27.73,132300.0,20.0221,20.1525,20.0148,20.1018,132300.0
2009-04-28 13:30:00,27.74,27.89,27.7,27.82,136600.0,20.1091,20.2178,20.0801,20.167,136600.0
2009-04-28 14:00:00,27.82,28.12,27.81,28.02,146300.0,20.167,20.3845,20.1598,20.312,146300.0
2009-04-28 14:30:00,28.04,28.22,27.96,27.96,102900.0,20.3265,20.457,20.2685,20.2685,102900.0
2009-04-28 15:00:00,27.96,28.23,27.66,27.66,155300.0,20.2685,20.4643,20.0511,20.0511,155300.0
2009-04-28 15:30:00,27.66,27.73,27.31,27.4,289600.0,20.0511,20.1018,19.7973,19.8626,289600.0
2009-04-29 09:30:00,27.75,28.03,27.7,27.78,103500.0,20.1163,20.3193,20.0801,20.1381,103500.0
2009-04-29 10:00:00,27.81,27.86,27.61,27.78,267900.0,20.1598,20.196,20.0148,20.1381,267900.0
2009-04-29 10:30:00,27.78,27.99,27.75,27.91,115000.0,20.1381,20.2903,20.1163,20.2323,115000.0
2009-04-29 11:00:00,27.94,28.07,27.87,27.91,114600.0,20.254,20.3483,20.2033,20.2323,114600.0
2009-04-29 11:30:00,27.92,27.97,27.67,27.7,97900.0,20.2395,20.2758,20.0583,20.0801,97900.0
2009-04-29 12:00:00,27.67,27.71,27.4,27.47,143100.0,20.0583,20.0873,19.8626,19.9133,143100.0
2009-04-29 12:30:00,27.47,27.7,27.44,27.68,78700.0,19.9133,20.0801,19.8916,20.0656,78700.0
2009-04-29 13:00:00,27.69,27.83,27.61,27.8,110000.0,20.0728,20.1743,20.0148,20.1525,110000.0
2009-04-29 13:30:00,27.8,27.9,27.67,27.67,105600.0,20.1525,20.225,20.0583,20.0583,105600.0
2009-04-29 14:00:00,27.67,27.87,27.54,27.74,177600.0,20.0583,20.2033,19.9641,20.1091,177600.0
2009-04-29 14:30:00,27.74,28.05,27.58,27.84,227100.0,20.1091,20.3338,19.9931,20.1815,227100.0
2009-04-29 15:00:00,27.87,27.89,27.48,27.55,228700.0,20.2033,20.2178,19.9206,19.9713,228700.0
2009-04-29 15:30:00,27.55,28.06,27.47,28.03,442100.0,19.9713,20.341,19.9133,20.3193,442100.0
2009-04-30 09:30:00,26.7,27.86,24.05,24.35,1026400.0,19.3551,20.196,17.4341,17.6516,1026400.0
2009-04-30 10:00:00,24.33,25.17,24.19,25.09,542700.0,17.6371,18.246,17.5356,18.188,542700.0
2009-04-30 10:30:00,25.09,25.25,25.01,25.16,367800.0,18.188,18.304,18.13,18.2388,367800.0
2009-04-30 11:00:00,25.19,25.42,24.99,25.07,574700.0,18.2605,18.4273,18.1155,18.1735,574700.0
2009-04-30 11:30:00,25.07,25.15,24.66,24.79,136400.0,18.1735,18.2315,17.8763,17.9706,136400.0
2009-04-30 12:00:00,24.76,24.91,24.71,24.77,118600.0,17.9488,18.0576,17.9126,17.9561,118600.0
2009-04-30 12:30:00,24.78,24.88,24.61,24.84,341700.0,17.9633,18.0358,17.8401,18.0068,341700.0
2009-04-30 13:00:00,24.84,24.86,24.18,24.21,208600.0,18.0068,18.0213,17.5284,17.5501,208600.0
2009-04-30 13:30:00,24.22,24.35,23.99,24.06,338700.0,17.5574,17.6516,17.3906,17.4414,338700.0
2009-04-30 14:00:00,24.06,24.34,23.99,24.3,350300.0,17.4414,17.6444,17.3906,17.6154,350300.0
2009-04-30 14:30:00,24.29,24.53,24.22,24.42,299200.0,17.6081,17.7821,17.5574,17.7023,299200.0
2009-04-30 15:00:00,24.42,24.42,24.09,24.22,461000.0,17.7023,17.7023,17.4631,17.5574,461000.0
2009-04-30 15:30:00,24.22,24.62,24.2,24.41,999500.0,17.5574,17.8473,17.5429,17.6951,999500.0
2009-05-01 09:30:00,25.1,25.1,24.05,24.68,138700.0,18.1953,18.1953,17.4341,17.8908,138700.0
2009-05-01 10:00:00,24.66,24.74,24.11,24.23,99700.0,17.8763,17.9343,17.4776,17.5646,99700.0
2009-05-01 10:30:00,24.23,24.3,24.0,24.03,132100.0,17.5646,17.6154,17.3979,17.4196,132100.0
2009-05-01 11:00:00,24.03,24.07,23.88,23.98,145000.0,17.4196,17.4486,17.3109,17.3834,145000.0
2009-05-01 11:30:00,23.97,24.0,23.81,23.89,126500.0,17.3761,17.3979,17.2602,17.3181,126500.0
2009-05-01 12:00:00,23.89,23.94,23.77,23.81,70400.0,17.3181,17.3544,17.2312,17.2602,70400.0
2009-05-01 12:30:00,23.8,23.87,23.77,23.84,122000.0,17.2529,17.3036,17.2312,17.2819,122000.0
2009-05-01 13:00:00,23.83,23.88,23.75,23.85,123300.0,17.2746,17.3109,17.2167,17.2891,123300.0
2009-05-01 13:30:00,23.84,23.89,23.74,23.75,81300.0,17.2819,17.3181,17.2094,17.2167,81300.0
2009-05-01 14:00:00,23.76,23.84,23.66,23.67,100800.0,17.2239,17.2819,17.1514,17.1587,100800.0
2009-05-01 14:30:00,23.66,23.68,23.44,23.51,167200.0,17.1514,17.1659,16.9919,17.0427,167200.0
2009-05-01 15:00:00,23.5,23.52,23.22,23.36,218500.0,17.0354,17.0499,16.8325,16.9339,218500.0
2009-05-01 15:30:00,23.36,23.48,23.28,23.43,394000.0,16.9339,17.0209,16.8759,16.9847,394000.0
2009-05-04 09:30:00,23.79,23.79,23.07,23.11,147800.0,17.2457,17.2457,16.7237,16.7527,147800.0
2009-05-04 10:00:00,23.1,23.31,22.92,22.99,186200.0,16.7455,16.8977,16.615,16.6657,186200.0
2009-05-04 10:30:00,23.0,23.0,22.65,22.69,162200.0,16.673,16.673,16.4193,16.4482,162200.0
2009-05-04 11:00:00,22.7,22.73,22.54,22.68,177000.0,16.4555,16.4772,16.3395,16.441,177000.0
2009-05-04 11:30:00,22.68,22.7,22.37,22.37,126800.0,16.441,16.4555,16.2163,16.2163,126800.0
2009-05-04 12:00:00,22.39,22.65,22.37,22.58,360700.0,16.2308,16.4193,16.2163,16.3685,360700.0
2009-05-04 12:30:00,22.58,22.78,22.55,22.69,215500.0,16.3685,16.5135,16.3468,16.4482,215500.0
2009-05-04 13:00:00,22.69,22.74,22.67,22.72,105700.0,16.4482,16.4845,16.4338,16.47,105700.0
2009-05-04 13:30:00,22.7,22.74,22.36,22.46,306600.0,16.4555,16.4845,16.209,16.2815,306600.0
2009-05-04 14:00:00,22.48,22.54,22.36,22.45,165300.0,16.296,16.3395,16.209,16.2743,165300.0
2009-05-04 14:30:00,22.45,22.49,22.29,22.31,225100.0,16.2743,16.3033,16.1583,16.1728,225100.0
2009-05-04 15:00:00,22.34,22.51,22.32,22.39,439600.0,16.1945,16.3178,16.18,16.2308,439600.0
2009-05-04 15:30:00,22.39,23.33,22.33,23.3,974300.0,16.2308,16.9122,16.1873,16.8904,974300.0
2009-05-05 09:30:00,23.39,24.13,23.24,24.11,326400.0,16.9557,17.4921,16.847,17.4776,326400.0
2009-05-05 10:00:00,24.11,24.54,23.99,24.23,319100.0,17.4776,17.7893,17.3906,17.5646,319100.0
2009-05-05 10:30:00,24.21,24.46,24.09,24.41,271400.0,17.5501,17.7313,17.4631,17.6951,271400.0
2009-05-05 11:00:00,24.38,24.66,24.33,24.61,197400.0,17.6734,17.8763,17.6371,17.8401,197400.0
2009-05-05 11:30:00,24.61,25.09,24.61,25.01,182700.0,17.8401,18.188,17.8401,18.13,182700.0
2009-05-05 12:00:00,25.01,25.12,24.95,25.01,124200.0,18.13,18.2098,18.0865,18.13,124200.0
2009-05-05 12:30:00,25.01,25.01,24.71,24.88,134300.0,18.13,18.13,17.9126,18.0358,134300.0
2009-05-05 13:00:00,24.87,25.0,24.74,24.76,128300.0,18.0286,18.1228,17.9343,17.9488,128300.0
2009-05-05 13:30:00,24.77,24.86,24.67,24.85,134100.0,17.9561,18.0213,17.8836,18.0141,134100.0
2009-05-05 14:00:00,24.86,24.96,24.67,24.71,147400.0,18.0213,18.0938,17.8836,17.9126,147400.0
2009-05-05 14:30:00,24.72,24.89,24.65,24.8,158000.0,17.9198,18.0431,17.8691,17.9778,158000.0
2009-05-05 15:00:00,24.78,24.91,24.71,24.91,194900.0,17.9633,18.0576,17.9126,18.0576,194900.0
2009-05-05 15:30:00,24.91,25.0,24.57,24.63,420200.0,18.0576,18.1228,17.8111,17.8546,420200.0
2009-05-06 09:30:00,24.6,25.18,24.53,24.65,112700.0,17.8328,18.2533,17.7821,17.8691,112700.0
2009-05-06 10:00:00,24.64,24.73,24.52,24.53,75200.0,17.8618,17.9271,17.7748,17.7821,75200.0
2009-05-06 10:30:00,24.55,25.04,24.48,25.04,96000.0,17.7966,18.1518,17.7458,18.1518,96000.0
2009-05-06 11:00:00,25.02,25.02,24.6,24.65,92600.0,18.1373,18.1373,17.8328,17.8691,92600.0
2009-05-06 11:30:00,24.65,24.74,24.6,24.69,65300.0,17.8691,17.9343,17.8328,17.8981,65300.0
2009-05-06 12:00:00,24.69,24.88,24.65,24.87,66000.0,17.8981,18.0358,17.8691,18.0286,66000.0
2009-05-06 12:30:00,24.88,24.89,24.76,24.85,101300.0,18.0358,18.0431,17.9488,18.0141,101300.0
2009-05-06 13:00:00,24.85,24.98,24.72,24.86,91800.0,18.0141,18.1083,17.9198,18.0213,91800.0
2009-05-06 13:30:00,24.82,25.25,24.81,25.25,149000.0,17.9923,18.304,17.9851,18.304,149000.0
2009-05-06 14:00:00,25.25,25.55,25.25,25.54,113800.0,18.304,18.5215,18.304,18.5142,113800.0
2009-05-06 14:30:00,25.54,25.68,25.31,25.45,172600.0,18.5142,18.6157,18.3475,18.449,172600.0
2009-05-06 15:00:00,25.45,25.52,24.89,25.15,235600.0,18.449,18.4997,18.0431,18.2315,235600.0
2009-05-06 15:30:00,25.16,25.57,25.04,25.48,430300.0,18.2388,18.536,18.1518,18.4708,430300.0
2009-05-07 09:30:00,25.82,26.39,25.31,25.38,221100.0,18.7172,19.1304,18.3475,18.3983,221100.0
2009-05-07 10:00:00,25.41,25.65,24.86,25.02,200100.0,18.42,18.594,18.0213,18.1373,200100.0
2009-05-07 10:30:00,25.01,25.21,24.91,25.13,87600.0,18.13,18.275,18.0576,18.217,87600.0
2009-05-07 11:00:00,25.15,25.17,24.85,25.12,116300.0,18.2315,18.246,18.0141,18.2098,116300.0
2009-05-07 11:30:00,25.12,25.18,24.96,24.96,104500.0,18.2098,18.2533,18.0938,18.0938,104500.0
2009-05-07 12:00:00,24.97,25.0,24.54,24.66,233100.0,18.101,18.1228,17.7893,17.8763,233100.0
2009-05-07 12:30:00,24.67,24.8,24.59,24.61,148000.0,17.8836,17.9778,17.8256,17.8401,148000.0
2009-05-07 13:00:00,24.62,24.62,24.27,24.37,202600.0,17.8473,17.8473,17.5936,17.6661,202600.0
2009-05-07 13:30:00,24.38,24.39,24.06,24.28,141700.0,17.6734,17.6806,17.4414,17.6009,141700.0
2009-05-07 14:00:00,24.28,24.33,24.1,24.26,221300.0,17.6009,17.6371,17.4704,17.5864,221300.0
2009-05-07 14:30:00,24.27,24.27,24.02,24.1,192200.0,17.5936,17.5936,17.4124,17.4704,192200.0
2009-05-07 15:00:00,24.1,24.2,23.83,24.0,341100.0,17.4704,17.5429,17.2746,17.3979,341100.0
2009-05-07 15:30:00,24.0,24.01,23.74,23.86,601000.0,17.3979,17.4051,17.2094,17.2964,601000.0
2009-05-08 09:30:00,24.14,25.32,24.14,25.25,153100.0,17.4994,18.3548,17.4994,18.304,153100.0
2009-05-08 10:00:00,25.22,25.34,24.38,24.64,203200.0,18.2823,18.3693,17.6734,17.8618,203200.0
2009-05-08 10:30:00,24.68,25.15,24.6,25.1,145800.0,17.8908,18.2315,17.8328,18.1953,145800.0
2009-05-08 11:00:00,25.06,25.31,24.9,24.91,95600.0,18.1663,18.3475,18.0503,18.0576,95600.0
2009-05-08 11:30:00,24.92,25.13,24.89,25.05,73800.0,18.0648,18.217,18.0431,18.159,73800.0
2009-05-08 12:00:00,25.06,25.22,24.95,24.97,56500.0,18.1663,18.2823,18.0865,18.101,56500.0
2009-05-08 12:30:00,24.98,25.08,24.88,25.03,86300.0,18.1083,18.1808,18.0358,18.1445,86300.0
2009-05-08 13:00:00,25.02,25.35,24.96,25.17,75200.0,18.1373,18.3765,18.0938,18.246,75200.0
2009-05-08 13:30:00,25.14,25.27,25.07,25.09,56200.0,18.2243,18.3185,18.1735,18.188,56200.0
2009-05-08 14:00:00,25.08,25.48,25.08,25.24,86700.0,18.1808,18.4708,18.1808,18.2968,86700.0
2009-05-08 14:30:00,25.24,25.42,25.22,25.24,130600.0,18.2968,18.4273,18.2823,18.2968,130600.0
2009-05-08 15:00:00,25.25,25.33,25.01,25.28,224900.0,18.304,18.362,18.13,18.3258,224900.0
2009-05-08 15:30:00,25.27,25.84,25.16,25.76,464500.0,18.3185,18.7317,18.2388,18.6737,464500.0
2009-05-11 09:30:00,23.51,25.1,23.5,24.25,161500.0,17.0427,18.1953,17.0354,17.5791,161500.0
2009-05-11 10:00:00,24.26,24.57,24.19,24.45,153600.0,17.5864,17.8111,17.5356,17.7241,153600.0
2009-05-11 10:30:00,24.44,24.6,24.41,24.56,98000.0,17.7168,17.8328,17.6951,17.8038,98000.0
2009-05-11 11:00:00,24.57,24.59,24.3,24.45,122000.0,17.8111,17.8256,17.6154,17.7241,122000.0
2009-05-11 11:30:00,24.48,24.55,24.39,24.4,89400.0,17.7458,17.7966,17.6806,17.6878,89400.0
2009-05-11 12:00:00,24.39,24.47,24.34,24.44,56900.0,17.6806,17.7386,17.6444,17.7168,56900.0
2009-05-11 12:30:00,24.44,24.44,24.18,24.18,118900.0,17.7168,17.7168,17.5284,17.5284,118900.0
2009-05-11 13:00:00,24.18,24.22,24.05,24.15,123500.0,17.5284,17.5574,17.4341,17.5066,123500.0
2009-05-11 13:30:00,24.17,24.18,24.01,24.01,110900.0,17.5211,17.5284,17.4051,17.4051,110900.0
2009-05-11 14:00:00,24.01,24.01,23.89,23.96,74400.0,17.4051,17.4051,17.3181,17.3689,74400.0
2009-05-11 14:30:00,23.96,24.04,23.84,23.89,134300.0,17.3689,17.4269,17.2819,17.3181,134300.0
2009-05-11 15:00:00,23.89,23.99,23.61,23.68,221700.0,17.3181,17.3906,17.1152,17.1659,221700.0
2009-05-11 15:30:00,23.69,23.75,23.5,23.62,518700.0,17.1732,17.2167,17.0354,17.1224,518700.0
2009-05-12 09:30:00,23.5,23.76,23.3,23.74,212000.0,17.0354,17.2239,16.8904,17.2094,212000.0
2009-05-12 10:00:00,23.73,23.88,23.53,23.57,184200.0,17.2022,17.3109,17.0572,17.0862,184200.0
2009-05-12 10:30:00,23.57,23.77,23.47,23.7,99400.0,17.0862,17.2312,17.0137,17.1804,99400.0
2009-05-12 11:00:00,23.7,23.72,23.47,23.52,58900.0,17.1804,17.1949,17.0137,17.0499,58900.0
2009-05-12 11:30:00,23.51,23.54,23.3,23.41,69100.0,17.0427,17.0644,16.8904,16.9702,69100.0
2009-05-12 12:00:00,23.41,23.44,23.19,23.31,50100.0,16.9702,16.9919,16.8107,16.8977,50100.0
2009-05-12 12:30:00,23.32,23.37,23.11,23.14,77700.0,16.9049,16.9412,16.7527,16.7745,77700.0
2009-05-12 13:00:00,23.13,23.38,23.1,23.27,53500.0,16.7672,16.9484,16.7455,16.8687,53500.0
2009-05-12 13:30:00,23.27,23.44,23.23,23.38,60100.0,16.8687,16.9919,16.8397,16.9484,60100.0
2009-05-12 14:00:00,23.37,23.7,23.34,23.56,121700.0,16.9412,17.1804,16.9194,17.0789,121700.0
2009-05-12 14:30:00,23.55,23.93,23.48,23.82,174100.0,17.0717,17.3471,17.0209,17.2674,174100.0
2009-05-12 15:00:00,23.82,23.94,23.57,23.64,305300.0,17.2674,17.3544,17.0862,17.1369,305300.0
2009-05-12 15:30:00,23.64,23.68,23.19,23.36,456400.0,17.1369,17.1659,16.8107,16.9339,456400.0
2009-05-13 09:30:00,22.44,23.03,22.03,22.89,223200.0,16.267,16.6947,15.9698,16.5932,223200.0
2009-05-13 10:00:00,22.88,23.03,22.78,22.9,121500.0,16.586,16.6947,16.5135,16.6005,121500.0
2009-05-13 10:30:00,22.9,23.0,22.81,22.82,80100.0,16.6005,16.673,16.5352,16.5425,80100.0
2009-05-13 11:00:00,22.81,22.85,22.66,22.68,55900.0,16.5352,16.5642,16.4265,16.441,55900.0
2009-05-13 11:30:00,22.66,22.71,22.49,22.69,98400.0,16.4265,16.4627,16.3033,16.4482,98400.0
2009-05-13 12:00:00,22.66,22.91,22.64,22.82,50100.0,16.4265,16.6077,16.412,16.5425,50100.0
2009-05-13 12:30:00,22.76,22.76,22.39,22.39,95900.0,16.499,16.499,16.2308,16.2308,95900.0
2009-05-13 13:00:00,22.39,22.47,22.31,22.36,68600.0,16.2308,16.2888,16.1728,16.209,68600.0
2009-05-13 13:30:00,22.33,22.55,22.3,22.44,96000.0,16.1873,16.3468,16.1655,16.267,96000.0
2009-05-13 14:00:00,22.42,22.45,22.15,22.25,85900.0,16.2525,16.2743,16.0568,16.1293,85900.0
2009-05-13 14:30:00,22.22,22.37,22.18,22.34,108700.0,16.1075,16.2163,16.0785,16.1945,108700.0
2009-05-13 15:00:00,22.33,22.36,22.15,22.19,255800.0,16.1873,16.209,16.0568,16.0858,255800.0
2009-05-13 15:30:00,22.23,22.25,22.01,22.17,578500.0,16.1148,16.1293,15.9553,16.0713,578500.0
2009-05-14 09:30:00,22.04,22.66,22.03,22.5,98000.0,15.9771,16.4265,15.9698,16.3105,98000.0
2009-05-14 10:00:00,22.49,22.78,22.47,22.7,75300.0,16.3033,16.5135,16.2888,16.4555,75300.0
2009-05-14 10:30:00,22.68,22.85,22.63,22.82,93300.0,16.441,16.5642,16.4048,16.5425,93300.0
2009-05-14 11:00:00,22.82,23.21,22.81,23.14,123100.0,16.5425,16.8252,16.5352,16.7745,123100.0
2009-05-14 11:30:00,23.14,23.21,23.1,23.18,103800.0,16.7745,16.8252,16.7455,16.8035,103800.0
2009-05-14 12:00:00,23.18,23.34,23.14,23.17,87000.0,16.8035,16.9194,16.7745,16.7962,87000.0
2009-05-14 12:30:00,23.16,23.25,23.08,23.1,51100.0,16.789,16.8542,16.731,16.7455,51100.0
2009-05-14 13:00:00,23.1,23.19,22.83,22.94,53500.0,16.7455,16.8107,16.5497,16.6295,53500.0
2009-05-14 13:30:00,22.94,23.21,22.93,23.08,56200.0,16.6295,16.8252,16.6222,16.731,56200.0
2009-05-14 14:00:00,23.09,23.35,23.09,23.25,64100.0,16.7382,16.9267,16.7382,16.8542,64100.0
2009-05-14 14:30:00,23.27,23.48,23.25,23.35,97300.0,16.8687,17.0209,16.8542,16.9267,97300.0
2009-05-14 15:00:00,23.35,23.43,23.2,23.24,137900.0,16.9267,16.9847,16.818,16.847,137900.0
2009-05-14 15:30:00,23.23,23.3,22.94,23.19,304200.0,16.8397,16.8904,16.6295,16.8107,304200.0
2009-05-15 09:30:00,23.19,23.23,22.55,22.68,173600.0,16.8107,16.8397,16.3468,16.441,173600.0
2009-05-15 10:00:00,22.71,22.99,22.55,22.94,180500.0,16.4627,16.6657,16.3468,16.6295,180500.0
2009-05-15 10:30:00,22.94,23.2,22.88,23.1,179400.0,16.6295,16.818,16.586,16.7455,179400.0
2009-05-15 11:00:00,23.12,23.24,23.07,23.13,101700.0,16.76,16.847,16.7237,16.7672,101700.0
2009-05-15 11:30:00,23.13,23.13,22.66,22.7,109300.0,16.7672,16.7672,16.4265,16.4555,109300.0
2009-05-15 12:00:00,22.7,22.72,22.56,22.63,74900.0,16.4555,16.47,16.354,16.4048,74900.0
2009-05-15 12:30:00,22.64,22.68,22.48,22.56,75800.0,16.412,16.441,16.296,16.354,75800.0
2009-05-15 13:00:00,22.53,22.67,22.5,22.56,79900.0,16.3323,16.4338,16.3105,16.354,79900.0
2009-05-15 13:30:00,22.56,22.65,22.56,22.58,33100.0,16.354,16.4193,16.354,16.3685,33100.0
2009-05-15 14:00:00,22.57,22.63,22.47,22.56,57000.0,16.3613,16.4048,16.2888,16.354,57000.0
2009-05-15 14:30:00,22.54,22.57,22.34,22.51,125500.0,16.3395,16.3613,16.1945,16.3178,125500.0
2009-05-15 15:00:00,22.51,22.73,22.38,22.69,124700.0,16.3178,16.4772,16.2235,16.4482,124700.0
2009-05-15 15:30:00,22.71,22.73,22.52,22.59,214400.0,16.4627,16.4772,16.325,16.3758,214400.0
2009-05-18 09:30:00,23.18,23.34,22.83,23.2,64700.0,16.8035,16.9194,16.5497,16.818,64700.0
2009-05-18 10:00:00,23.15,23.3,23.07,23.09,69100.0,16.7817,16.8904,16.7237,16.7382,69100.0
2009-05-18 10:30:00,23.1,23.26,23.06,23.19,64000.0,16.7455,16.8614,16.7165,16.8107,64000.0
2009-05-18 11:00:00,23.2,23.26,23.07,23.16,39200.0,16.818,16.8614,16.7237,16.789,39200.0
2009-05-18 11:30:00,23.18,23.19,23.08,23.1,40400.0,16.8035,16.8107,16.731,16.7455,40400.0
2009-05-18 12:00:00,23.11,23.26,23.09,23.25,31200.0,16.7527,16.8614,16.7382,16.8542,31200.0
2009-05-18 12:30:00,23.25,23.37,23.23,23.31,42500.0,16.8542,16.9412,16.8397,16.8977,42500.0
2009-05-18 13:00:00,23.3,23.31,23.2,23.25,40300.0,16.8904,16.8977,16.818,16.8542,40300.0
2009-05-18 13:30:00,23.26,23.27,23.17,23.18,43200.0,16.8614,16.8687,16.7962,16.8035,43200.0
2009-05-18 14:00:00,23.2,23.23,23.14,23.19,56000.0,16.818,16.8397,16.7745,16.8107,56000.0
2009-05-18 14:30:00,23.2,23.46,23.18,23.36,94000.0,16.818,17.0064,16.8035,16.9339,94000.0
2009-05-18 15:00:00,23.38,23.42,23.33,23.37,86200.0,16.9484,16.9774,16.9122,16.9412,86200.0
2009-05-18 15:30:00,23.38,23.84,23.34,23.73,441100.0,16.9484,17.2819,16.9194,17.2022,441100.0
2009-05-19 09:30:00,23.7,23.81,23.24,23.45,88300.0,17.1804,17.2602,16.847,16.9992,88300.0
2009-05-19 10:00:00,23.43,24.0,23.38,23.99,76000.0,16.9847,17.3979,16.9484,17.3906,76000.0
2009-05-19 10:30:00,24.01,24.2,23.91,24.16,85600.0,17.4051,17.5429,17.3326,17.5139,85600.0
2009-05-19 11:00:00,24.15,24.17,23.95,24.14,59100.0,17.5066,17.5211,17.3616,17.4994,59100.0
2009-05-19 11:30:00,24.15,24.22,24.08,24.1,59500.0,17.5066,17.5574,17.4559,17.4704,59500.0
2009-05-19 12:00:00,24.07,24.08,23.88,24.06,59000.0,17.4486,17.4559,17.3109,17.4414,59000.0
2009-05-19 12:30:00,24.07,24.08,23.7,23.72,40500.0,17.4486,17.4559,17.1804,17.1949,40500.0
2009-05-19 13:00:00,23.69,23.98,23.69,23.87,44500.0,17.1732,17.3834,17.1732,17.3036,44500.0
2009-05-19 13:30:00,23.87,23.9,23.71,23.72,36800.0,17.3036,17.3254,17.1877,17.1949,36800.0
2009-05-19 14:00:00,23.73,23.87,23.59,23.85,45200.0,17.2022,17.3036,17.1007,17.2891,45200.0
2009-05-19 14:30:00,23.85,24.0,23.83,23.91,45200.0,17.2891,17.3979,17.2746,17.3326,45200.0
2009-05-19 15:00:00,23.92,23.99,23.85,23.92,64800.0,17.3399,17.3906,17.2891,17.3399,64800.0
2009-05-19 15:30:00,23.92,23.92,23.43,23.54,222700.0,17.3399,17.3399,16.9847,17.0644,222700.0
2009-05-20 09:30:00,23.85,24.0,23.4,23.43,194000.0,17.2891,17.3979,16.9629,16.9847,194000.0
2009-05-20 10:00:00,23.45,23.54,23.36,23.48,244300.0,16.9992,17.0644,16.9339,17.0209,244300.0
2009-05-20 10:30:00,23.49,23.56,23.35,23.35,130900.0,17.0282,17.0789,16.9267,16.9267,130900.0
2009-05-20 11:00:00,23.34,23.37,22.98,23.04,72600.0,16.9194,16.9412,16.6585,16.702,72600.0
2009-05-20 11:30:00,23.04,23.22,22.89,22.89,100700.0,16.702,16.8325,16.5932,16.5932,100700.0
2009-05-20 12:00:00,22.87,23.01,22.8,22.81,54500.0,16.5787,16.6802,16.528,16.5352,54500.0
2009-05-20 12:30:00,22.8,22.82,22.62,22.71,121700.0,16.528,16.5425,16.3975,16.4627,121700.0
2009-05-20 13:00:00,22.71,22.96,22.71,22.96,120500.0,16.4627,16.644,16.4627,16.644,120500.0
2009-05-20 13:30:00,22.96,23.2,22.92,23.16,67700.0,16.644,16.818,16.615,16.789,67700.0
2009-05-20 14:00:00,23.15,23.16,22.84,23.0,76200.0,16.7817,16.789,16.557,16.673,76200.0
2009-05-20 14:30:00,23.01,23.03,22.85,22.88,194800.0,16.6802,16.6947,16.5642,16.586,194800.0
2009-05-20 15:00:00,22.87,22.92,22.56,22.61,173000.0,16.5787,16.615,16.354,16.3903,173000.0
2009-05-20 15:30:00,22.61,22.72,22.5,22.6,306100.0,16.3903,16.47,16.3105,16.383,306100.0
2009-05-21 09:30:00,22.27,22.4,21.87,22.0,299900.0,16.2539,16.3487,15.9619,16.0568,299900.0
2009-05-21 10:00:00,22.01,22.29,21.96,22.0,193400.0,16.0641,16.2685,16.0276,16.0568,193400.0
2009-05-21 10:30:00,22.0,22.04,21.74,21.75,316800.0,16.0568,16.086,15.867,15.8743,316800.0
2009-05-21 11:00:00,21.75,21.95,21.66,21.9,71100.0,15.8743,16.0203,15.8086,15.9838,71100.0
2009-05-21 11:30:00,21.89,22.18,21.89,22.14,163200.0,15.9765,16.1882,15.9765,16.159,163200.0
2009-05-21 12:00:00,22.15,22.28,22.1,22.16,116800.0,16.1663,16.2612,16.1298,16.1736,116800.0
2009-05-21 12:30:00,22.17,22.23,22.02,22.1,85000.0,16.1809,16.2247,16.0714,16.1298,85000.0
2009-05-21 13:00:00,22.09,22.17,21.95,21.98,116600.0,16.1225,16.1809,16.0203,16.0422,116600.0
2009-05-21 13:30:00,21.97,22.02,21.82,21.95,130600.0,16.0349,16.0714,15.9254,16.0203,130600.0
2009-05-21 14:00:00,21.97,21.97,21.81,21.84,93800.0,16.0349,16.0349,15.9181,15.94,93800.0
2009-05-21 14:30:00,21.83,21.92,21.65,21.83,234900.0,15.9327,15.9984,15.8013,15.9327,234900.0
2009-05-21 15:00:00,21.84,21.96,21.8,21.83,173000.0,15.94,16.0276,15.9108,15.9327,173000.0
2009-05-21 15:30:00,21.83,22.09,21.83,22.04,348700.0,15.9327,16.1225,15.9327,16.086,348700.0
2009-05-22 09:30:00,22.05,22.43,21.9,22.28,108900.0,16.0933,16.3706,15.9838,16.2612,108900.0
2009-05-22 10:00:00,22.28,22.51,22.25,22.39,90000.0,16.2612,16.429,16.2393,16.3414,90000.0
2009-05-22 10:30:00,22.35,22.63,22.28,22.63,62000.0,16.3122,16.5166,16.2612,16.5166,62000.0
2009-05-22 11:00:00,22.63,22.66,22.46,22.54,98400.0,16.5166,16.5385,16.3925,16.4509,98400.0
2009-05-22 11:30:00,22.55,22.67,22.47,22.66,152300.0,16.4582,16.5458,16.3998,16.5385,152300.0
2009-05-22 12:00:00,22.68,22.85,22.68,22.82,117500.0,16.5531,16.6772,16.5531,16.6553,117500.0
2009-05-22 12:30:00,22.81,22.85,22.65,22.84,77600.0,16.648,16.6772,16.5312,16.6699,77600.0
2009-05-22 13:00:00,22.83,22.87,22.74,22.76,58600.0,16.6626,16.6918,16.5969,16.6115,58600.0
2009-05-22 13:30:00,22.76,22.79,22.68,22.75,61100.0,16.6115,16.6334,16.5531,16.6042,61100.0
2009-05-22 14:00:00,22.76,22.81,22.72,22.76,74800.0,16.6115,16.648,16.5823,16.6115,74800.0
2009-05-22 14:30:00,22.75,22.85,22.73,22.83,55100.0,16.6042,16.6772,16.5896,16.6626,55100.0
2009-05-22 15:00:00,22.81,22.97,22.77,22.82,112900.0,16.648,16.7648,16.6188,16.6553,112900.0
2009-05-22 15:30:00,22.81,22.91,22.48,22.52,219300.0,16.648,16.721,16.4071,16.4363,219300.0
2009-05-26 09:30:00,22.39,22.79,22.26,22.69,167800.0,16.3414,16.6334,16.2466,16.5604,167800.0
2009-05-26 10:00:00,22.71,23.08,22.66,23.03,131000.0,16.575,16.845,16.5385,16.8085,131000.0
2009-05-26 10:30:00,23.03,23.15,22.97,23.09,78200.0,16.8085,16.8961,16.7648,16.8523,78200.0
2009-05-26 11:00:00,23.09,23.18,23.03,23.16,46000.0,16.8523,16.918,16.8085,16.9034,46000.0
2009-05-26 11:30:00,23.19,23.29,23.08,23.1,64800.0,16.9253,16.9983,16.845,16.8596,64800.0
2009-05-26 12:00:00,23.1,23.27,23.09,23.25,53700.0,16.8596,16.9837,16.8523,16.9691,53700.0
2009-05-26 12:30:00,23.23,23.32,23.08,23.32,48500.0,16.9545,17.0202,16.845,17.0202,48500.0
2009-05-26 13:00:00,23.3,23.35,23.23,23.35,36100.0,17.0056,17.0421,16.9545,17.0421,36100.0
2009-05-26 13:30:00,23.35,23.36,23.25,23.35,32700.0,17.0421,17.0494,16.9691,17.0421,32700.0
2009-05-26 14:00:00,23.35,23.45,23.3,23.35,73000.0,17.0421,17.1151,17.0056,17.0421,73000.0
2009-05-26 14:30:00,23.35,23.48,23.18,23.2,71300.0,17.0421,17.137,16.918,16.9326,71300.0
2009-05-26 15:00:00,23.21,23.34,23.2,23.32,111500.0,16.9399,17.0348,16.9326,17.0202,111500.0
2009-05-26 15:30:00,23.31,23.67,23.3,23.61,382600.0,17.0129,17.2757,17.0056,17.2319,382600.0
2009-05-27 09:30:00,23.69,23.75,23.39,23.44,53800.0,17.2903,17.334,17.0713,17.1078,53800.0
2009-05-27 10:00:00,23.45,23.56,23.36,23.46,104200.0,17.1151,17.1954,17.0494,17.1224,104200.0
2009-05-27 10:30:00,23.46,23.5,23.37,23.47,79800.0,17.1224,17.1516,17.0567,17.1297,79800.0
2009-05-27 11:00:00,23.46,23.5,23.41,23.45,68200.0,17.1224,17.1516,17.0859,17.1151,68200.0
2009-05-27 11:30:00,23.46,23.52,23.43,23.44,89400.0,17.1224,17.1662,17.1005,17.1078,89400.0
2009-05-27 12:00:00,23.45,23.46,23.34,23.38,66000.0,17.1151,17.1224,17.0348,17.064,66000.0
2009-05-27 12:30:00,23.4,23.4,23.13,23.21,23200.0,17.0786,17.0786,16.8815,16.9399,23200.0
2009-05-27 13:00:00,23.21,23.36,23.2,23.24,28500.0,16.9399,17.0494,16.9326,16.9618,28500.0
2009-05-27 13:30:00,23.24,23.24,22.9,22.99,44800.0,16.9618,16.9618,16.7137,16.7794,44800.0
2009-05-27 14:00:00,22.98,23.01,22.69,22.77,67500.0,16.7721,16.7939,16.5604,16.6188,67500.0
2009-05-27 14:30:00,22.77,23.0,22.76,22.86,58700.0,16.6188,16.7867,16.6115,16.6845,58700.0
2009-05-27 15:00:00,22.86,22.97,22.52,22.55,107600.0,16.6845,16.7648,16.4363,16.4582,107600.0
2009-05-27 15:30:00,22.54,22.74,22.38,22.43,356500.0,16.4509,16.5969,16.3341,16.3706,356500.0
2009-05-28 09:30:00,22.64,22.96,22.62,22.87,131500.0,16.5239,16.7575,16.5093,16.6918,131500.0
2009-05-28 10:00:00,22.85,22.9,22.41,22.5,78300.0,16.6772,16.7137,16.356,16.4217,78300.0
2009-05-28 10:30:00,22.5,22.78,22.46,22.71,60100.0,16.4217,16.6261,16.3925,16.575,60100.0
2009-05-28 11:00:00,22.7,22.9,22.7,22.83,77800.0,16.5677,16.7137,16.5677,16.6626,77800.0
2009-05-28 11:30:00,22.82,23.03,22.82,22.88,58500.0,16.6553,16.8085,16.6553,16.6991,58500.0
2009-05-28 12:00:00,22.89,22.93,22.68,22.76,26400.0,16.7064,16.7356,16.5531,16.6115,26400.0
2009-05-28 12:30:00,22.76,22.81,22.66,22.74,60300.0,16.6115,16.648,16.5385,16.5969,60300.0
2009-05-28 13:00:00,22.72,23.09,22.7,22.93,53700.0,16.5823,16.8523,16.5677,16.7356,53700.0
2009-05-28 13:30:00,22.93,23.05,22.84,22.9,44500.0,16.7356,16.8231,16.6699,16.7137,44500.0
2009-05-28 14:00:00,22.91,23.21,22.87,23.13,72700.0,16.721,16.9399,16.6918,16.8815,72700.0
2009-05-28 14:30:00,23.15,23.21,23.01,23.07,58900.0,16.8961,16.9399,16.7939,16.8377,58900.0
2009-05-28 15:00:00,23.08,23.1,22.93,23.07,93200.0,16.845,16.8596,16.7356,16.8377,93200.0
2009-05-28 15:30:00,23.07,23.33,22.98,23.31,301200.0,16.8377,17.0275,16.7721,17.0129,301200.0
2009-05-29 09:30:00,23.18,23.39,22.81,23.04,97700.0,16.918,17.0713,16.648,16.8158,97700.0
2009-05-29 10:00:00,23.05,23.15,22.9,23.13,75900.0,16.8231,16.8961,16.7137,16.8815,75900.0
2009-05-29 10:30:00,23.13,23.13,22.9,23.01,55600.0,16.8815,16.8815,16.7137,16.7939,55600.0
2009-05-29 11:00:00,23.0,23.25,22.9,23.08,64100.0,16.7867,16.9691,16.7137,16.845,64100.0
2009-05-29 11:30:00,23.08,23.27,23.07,23.16,39100.0,16.845,16.9837,16.8377,16.9034,39100.0
2009-05-29 12:00:00,23.17,23.28,23.15,23.24,16200.0,16.9107,16.991,16.8961,16.9618,16200.0
2009-05-29 12:30:00,23.25,23.25,23.1,23.15,24900.0,16.9691,16.9691,16.8596,16.8961,24900.0
2009-05-29 13:00:00,23.14,23.21,23.11,23.19,19500.0,16.8888,16.9399,16.8669,16.9253,19500.0
2009-05-29 13:30:00,23.19,23.36,23.18,23.19,40000.0,16.9253,17.0494,16.918,16.9253,40000.0
2009-05-29 14:00:00,23.18,23.23,23.11,23.14,40200.0,16.918,16.9545,16.8669,16.8888,40200.0
2009-05-29 14:30:00,23.13,23.17,23.01,23.16,45800.0,16.8815,16.9107,16.7939,16.9034,45800.0
2009-05-29 15:00:00,23.15,23.35,23.12,23.3,70500.0,16.8961,17.0421,16.8742,17.0056,70500.0
2009-05-29 15:30:00,23.3,23.63,23.18,23.62,205200.0,17.0056,17.2465,16.918,17.2392,205200.0
2009-06-01 09:30:00,23.97,24.2,23.7,24.1,138500.0,17.4946,17.6625,17.2975,17.5895,138500.0
2009-06-01 10:00:00,24.1,24.45,24.06,24.08,253100.0,17.5895,17.8449,17.5603,17.5749,253100.0
2009-06-01 10:30:00,24.08,24.1,23.76,23.82,140900.0,17.5749,17.5895,17.3413,17.3851,140900.0
2009-06-01 11:00:00,23.81,23.99,23.71,23.97,90900.0,17.3778,17.5092,17.3048,17.4946,90900.0
2009-06-01 11:30:00,23.99,23.99,23.79,23.87,65600.0,17.5092,17.5092,17.3632,17.4216,65600.0
2009-06-01 12:00:00,23.86,23.94,23.8,23.9,40200.0,17.4143,17.4727,17.3705,17.4435,40200.0
2009-06-01 12:30:00,23.91,23.97,23.8,23.85,51200.0,17.4508,17.4946,17.3705,17.407,51200.0
2009-06-01 13:00:00,23.86,23.88,23.84,23.84,36800.0,17.4143,17.4289,17.3997,17.3997,36800.0
2009-06-01 13:30:00,23.85,23.98,23.81,23.97,94900.0,17.407,17.5019,17.3778,17.4946,94900.0
2009-06-01 14:00:00,23.98,24.0,23.88,23.88,96300.0,17.5019,17.5165,17.4289,17.4289,96300.0
2009-06-01 14:30:00,23.88,23.88,23.51,23.62,175000.0,17.4289,17.4289,17.1589,17.2392,175000.0
2009-06-01 15:00:00,23.61,23.76,23.5,23.73,156900.0,17.2319,17.3413,17.1516,17.3194,156900.0
2009-06-01 15:30:00,23.73,23.92,23.62,23.75,432300.0,17.3194,17.4581,17.2392,17.334,432300.0
2009-06-02 09:30:00,23.67,24.16,23.65,23.93,119700.0,17.2757,17.6333,17.2611,17.4654,119700.0
2009-06-02 10:00:00,23.95,24.21,23.94,24.09,130400.0,17.48,17.6698,17.4727,17.5822,130400.0
2009-06-02 10:30:00,24.08,24.15,23.96,24.12,104800.0,17.5749,17.626,17.4873,17.6041,104800.0
2009-06-02 11:00:00,24.12,24.15,23.94,23.94,109100.0,17.6041,17.626,17.4727,17.4727,109100.0
2009-06-02 11:30:00,23.94,24.09,23.9,24.0,109100.0,17.4727,17.5822,17.4435,17.5165,109100.0
2009-06-02 12:00:00,24.0,24.05,23.94,23.96,154000.0,17.5165,17.553,17.4727,17.4873,154000.0
2009-06-02 12:30:00,23.97,24.03,23.95,23.97,65500.0,17.4946,17.5384,17.48,17.4946,65500.0
2009-06-02 13:00:00,23.97,24.0,23.91,23.94,98200.0,17.4946,17.5165,17.4508,17.4727,98200.0
2009-06-02 13:30:00,23.95,24.05,23.95,24.05,61200.0,17.48,17.553,17.48,17.553,61200.0
2009-06-02 14:00:00,24.05,24.06,23.95,23.98,109800.0,17.553,17.5603,17.48,17.5019,109800.0
2009-06-02 14:30:00,23.99,24.1,23.97,24.05,85200.0,17.5092,17.5895,17.4946,17.553,85200.0
2009-06-02 15:00:00,24.06,24.12,23.96,23.99,150400.0,17.5603,17.6041,17.4873,17.5092,150400.0
2009-06-02 15:30:00,24.0,24.03,23.83,23.88,276700.0,17.5165,17.5384,17.3924,17.4289,276700.0
2009-06-03 09:30:00,23.71,23.76,23.45,23.71,112800.0,17.3048,17.3413,17.1151,17.3048,112800.0
2009-06-03 10:00:00,23.71,23.96,23.65,23.95,184500.0,17.3048,17.4873,17.2611,17.48,184500.0
2009-06-03 10:30:00,23.94,24.13,23.9,24.1,82500.0,17.4727,17.6114,17.4435,17.5895,82500.0
2009-06-03 11:00:00,24.12,24.12,23.95,23.98,94500.0,17.6041,17.6041,17.48,17.5019,94500.0
2009-06-03 11:30:00,23.98,24.13,23.98,24.12,102000.0,17.5019,17.6114,17.5019,17.6041,102000.0
2009-06-03 12:00:00,24.11,24.17,24.04,24.09,50200.0,17.5968,17.6406,17.5457,17.5822,50200.0
2009-06-03 12:30:00,24.09,24.16,24.06,24.09,70100.0,17.5822,17.6333,17.5603,17.5822,70100.0
2009-06-03 13:00:00,24.07,24.12,24.0,24.02,50900.0,17.5676,17.6041,17.5165,17.5311,50900.0
2009-06-03 13:30:00,24.01,24.02,23.87,23.88,286300.0,17.5238,17.5311,17.4216,17.4289,286300.0
2009-06-03 14:00:00,23.89,24.0,23.85,23.93,88500.0,17.4362,17.5165,17.407,17.4654,88500.0
2009-06-03 14:30:00,23.92,24.0,23.89,23.95,174100.0,17.4581,17.5165,17.4362,17.48,174100.0
2009-06-03 15:00:00,23.95,24.01,23.85,23.85,183000.0,17.48,17.5238,17.407,17.407,183000.0
2009-06-03 15:30:00,23.85,24.04,23.8,24.02,296300.0,17.407,17.5457,17.3705,17.5311,296300.0
2009-06-04 09:30:00,24.15,24.5,24.0,24.45,111400.0,17.626,17.8814,17.5165,17.8449,111400.0
2009-06-04 10:00:00,24.43,24.49,24.19,24.3,86200.0,17.8303,17.8741,17.6552,17.7355,86200.0
2009-06-04 10:30:00,24.3,24.5,24.24,24.5,60000.0,17.7355,17.8814,17.6917,17.8814,60000.0
2009-06-04 11:00:00,24.5,24.59,24.32,24.36,64900.0,17.8814,17.9471,17.7501,17.7793,64900.0
2009-06-04 11:30:00,24.37,24.47,24.32,24.32,49400.0,17.7866,17.8595,17.7501,17.7501,49400.0
2009-06-04 12:00:00,24.33,24.52,24.31,24.51,40200.0,17.7574,17.896,17.7428,17.8887,40200.0
2009-06-04 12:30:00,24.51,24.6,24.48,24.56,155500.0,17.8887,17.9544,17.8668,17.9252,155500.0
2009-06-04 13:00:00,24.56,24.69,24.5,24.63,195700.0,17.9252,18.0201,17.8814,17.9763,195700.0
2009-06-04 13:30:00,24.62,24.75,24.6,24.63,55300.0,17.969,18.0639,17.9544,17.9763,55300.0
2009-06-04 14:00:00,24.64,24.7,24.58,24.65,63200.0,17.9836,18.0274,17.9398,17.9909,63200.0
2009-06-04 14:30:00,24.65,24.66,24.45,24.51,108000.0,17.9909,17.9982,17.8449,17.8887,108000.0
2009-06-04 15:00:00,24.51,24.52,24.36,24.42,177000.0,17.8887,17.896,17.7793,17.823,177000.0
2009-06-04 15:30:00,24.42,24.62,24.3,24.47,519300.0,17.823,17.969,17.7355,17.8595,519300.0
2009-06-05 09:30:00,24.47,24.9,24.47,24.71,196600.0,17.8595,18.1734,17.8595,18.0347,196600.0
2009-06-05 10:00:00,24.71,24.87,24.66,24.8,315700.0,18.0347,18.1515,17.9982,18.1004,315700.0
2009-06-05 10:30:00,24.8,24.87,24.7,24.85,312400.0,18.1004,18.1515,18.0274,18.1369,312400.0
2009-06-05 11:00:00,24.85,24.88,24.72,24.78,75900.0,18.1369,18.1588,18.042,18.0858,75900.0
2009-06-05 11:30:00,24.78,24.92,24.71,24.86,104400.0,18.0858,18.188,18.0347,18.1442,104400.0
2009-06-05 12:00:00,24.85,24.88,24.78,24.8,81100.0,18.1369,18.1588,18.0858,18.1004,81100.0
2009-06-05 12:30:00,24.81,24.82,24.74,24.82,49300.0,18.1077,18.115,18.0566,18.115,49300.0
2009-06-05 13:00:00,24.82,24.83,24.76,24.79,105100.0,18.115,18.1223,18.0712,18.0931,105100.0
2009-06-05 13:30:00,24.79,24.82,24.77,24.82,210800.0,18.0931,18.115,18.0785,18.115,210800.0
2009-06-05 14:00:00,24.81,24.88,24.76,24.79,165800.0,18.1077,18.1588,18.0712,18.0931,165800.0
2009-06-05 14:30:00,24.79,24.85,24.78,24.79,179300.0,18.0931,18.1369,18.0858,18.0931,179300.0
2009-06-05 15:00:00,24.8,24.84,24.72,24.78,185100.0,18.1004,18.1296,18.042,18.0858,185100.0
2009-06-05 15:30:00,24.78,25.03,24.77,24.89,427600.0,18.0858,18.2683,18.0785,18.1661,427600.0
2009-06-08 09:30:00,24.5,24.8,24.33,24.41,99800.0,17.8814,18.1004,17.7574,17.8157,99800.0
2009-06-08 10:00:00,24.4,24.47,24.24,24.28,82300.0,17.8084,17.8595,17.6917,17.7209,82300.0
2009-06-08 10:30:00,24.28,24.53,24.28,24.47,125000.0,17.7209,17.9033,17.7209,17.8595,125000.0
2009-06-08 11:00:00,24.48,24.51,24.45,24.45,135100.0,17.8668,17.8887,17.8449,17.8449,135100.0
2009-06-08 11:30:00,24.45,24.46,24.36,24.41,63700.0,17.8449,17.8522,17.7793,17.8157,63700.0
2009-06-08 12:00:00,24.4,24.42,24.23,24.31,45800.0,17.8084,17.823,17.6844,17.7428,45800.0
2009-06-08 12:30:00,24.31,24.32,24.23,24.27,43900.0,17.7428,17.7501,17.6844,17.7136,43900.0
2009-06-08 13:00:00,24.28,24.35,24.26,24.31,90400.0,17.7209,17.772,17.7063,17.7428,90400.0
2009-06-08 13:30:00,24.31,24.39,24.28,24.34,119500.0,17.7428,17.8011,17.7209,17.7647,119500.0
2009-06-08 14:00:00,24.35,24.4,24.29,24.3,66500.0,17.772,17.8084,17.7282,17.7355,66500.0
2009-06-08 14:30:00,24.3,24.38,24.22,24.26,292900.0,17.7355,17.7939,17.6771,17.7063,292900.0
2009-06-08 15:00:00,24.25,24.44,24.2,24.35,274000.0,17.699,17.8376,17.6625,17.772,274000.0
2009-06-08 15:30:00,24.36,24.49,24.29,24.31,291600.0,17.7793,17.8741,17.7282,17.7428,291600.0
2009-06-09 09:30:00,24.55,24.59,23.62,23.86,151700.0,17.9179,17.9471,17.2392,17.4143,151700.0
2009-06-09 10:00:00,23.86,23.98,23.74,23.86,153900.0,17.4143,17.5019,17.3267,17.4143,153900.0
2009-06-09 10:30:00,23.86,23.86,23.59,23.6,109100.0,17.4143,17.4143,17.2173,17.2246,109100.0
2009-06-09 11:00:00,23.61,23.76,23.57,23.7,70500.0,17.2319,17.3413,17.2027,17.2975,70500.0
2009-06-09 11:30:00,23.71,23.78,23.65,23.72,42400.0,17.3048,17.3559,17.2611,17.3121,42400.0
2009-06-09 12:00:00,23.7,23.85,23.68,23.83,51500.0,17.2975,17.407,17.283,17.3924,51500.0
2009-06-09 12:30:00,23.83,23.83,23.69,23.78,61900.0,17.3924,17.3924,17.2903,17.3559,61900.0
2009-06-09 13:00:00,23.79,23.8,23.66,23.75,114500.0,17.3632,17.3705,17.2684,17.334,114500.0
2009-06-09 13:30:00,23.76,23.9,23.71,23.89,71200.0,17.3413,17.4435,17.3048,17.4362,71200.0
2009-06-09 14:00:00,23.9,23.91,23.8,23.86,57900.0,17.4435,17.4508,17.3705,17.4143,57900.0
2009-06-09 14:30:00,23.87,23.89,23.71,23.76,129700.0,17.4216,17.4362,17.3048,17.3413,129700.0
2009-06-09 15:00:00,23.76,23.82,23.67,23.7,191700.0,17.3413,17.3851,17.2757,17.2975,191700.0
2009-06-09 15:30:00,23.69,23.86,23.65,23.74,271400.0,17.2903,17.4143,17.2611,17.3267,271400.0
2009-06-10 09:30:00,23.95,24.8,23.95,24.77,160900.0,17.48,18.1004,17.48,18.0785,160900.0
2009-06-10 10:00:00,24.77,24.94,24.68,24.88,166700.0,18.0785,18.2026,18.0128,18.1588,166700.0
2009-06-10 10:30:00,24.88,24.94,24.78,24.85,123800.0,18.1588,18.2026,18.0858,18.1369,123800.0
2009-06-10 11:00:00,24.85,24.93,24.82,24.92,144100.0,18.1369,18.1953,18.115,18.188,144100.0
2009-06-10 11:30:00,24.91,25.08,24.88,24.92,155800.0,18.1807,18.3047,18.1588,18.188,155800.0
2009-06-10 12:00:00,24.92,25.07,24.9,24.99,134700.0,18.188,18.2974,18.1734,18.2391,134700.0
2009-06-10 12:30:00,24.99,25.11,24.98,25.07,121200.0,18.2391,18.3266,18.2318,18.2974,121200.0
2009-06-10 13:00:00,25.07,25.09,24.75,24.84,271000.0,18.2974,18.312,18.0639,18.1296,271000.0
2009-06-10 13:30:00,24.84,24.87,24.68,24.87,127600.0,18.1296,18.1515,18.0128,18.1515,127600.0
2009-06-10 14:00:00,24.87,24.87,24.64,24.75,383100.0,18.1515,18.1515,17.9836,18.0639,383100.0
2009-06-10 14:30:00,24.75,24.9,24.7,24.89,208000.0,18.0639,18.1734,18.0274,18.1661,208000.0
2009-06-10 15:00:00,24.91,25.0,24.89,24.96,328400.0,18.1807,18.2464,18.1661,18.2172,328400.0
2009-06-10 15:30:00,24.96,25.11,24.92,25.09,600000.0,18.2172,18.3266,18.188,18.312,600000.0
2009-06-11 09:30:00,25.2,25.3,24.93,25.19,99900.0,18.3923,18.4653,18.1953,18.385,99900.0
2009-06-11 10:00:00,25.21,25.29,25.06,25.07,111200.0,18.3996,18.458,18.2902,18.2974,111200.0
2009-06-11 10:30:00,25.06,25.17,24.96,25.08,85100.0,18.2902,18.3704,18.2172,18.3047,85100.0
2009-06-11 11:00:00,25.07,25.23,25.04,25.18,62800.0,18.2974,18.4142,18.2756,18.3777,62800.0
2009-06-11 11:30:00,25.16,25.22,25.08,25.13,64700.0,18.3631,18.4069,18.3047,18.3412,64700.0
2009-06-11 12:00:00,25.13,25.19,25.09,25.13,70700.0,18.3412,18.385,18.312,18.3412,70700.0
2009-06-11 12:30:00,25.13,25.18,25.05,25.13,126600.0,18.3412,18.3777,18.2829,18.3412,126600.0
2009-06-11 13:00:00,25.14,25.26,25.01,25.26,96300.0,18.3485,18.4361,18.2537,18.4361,96300.0
2009-06-11 13:30:00,25.25,25.5,25.23,25.49,96900.0,18.4288,18.6113,18.4142,18.604,96900.0
2009-06-11 14:00:00,25.49,25.49,25.34,25.44,104600.0,18.604,18.604,18.4945,18.5675,104600.0
2009-06-11 14:30:00,25.45,25.45,25.17,25.27,127900.0,18.5748,18.5748,18.3704,18.4434,127900.0
2009-06-11 15:00:00,25.27,25.37,25.18,25.18,186900.0,18.4434,18.5164,18.3777,18.3777,186900.0
2009-06-11 15:30:00,25.17,25.37,25.09,25.23,401700.0,18.3704,18.5164,18.312,18.4142,401700.0
2009-06-12 09:30:00,25.13,25.15,24.57,24.57,101400.0,18.3412,18.3558,17.9325,17.9325,101400.0
2009-06-12 10:00:00,24.57,24.7,24.52,24.57,65600.0,17.9325,18.0274,17.896,17.9325,65600.0
2009-06-12 10:30:00,24.57,24.59,24.44,24.46,63500.0,17.9325,17.9471,17.8376,17.8522,63500.0
2009-06-12 11:00:00,24.46,24.53,24.45,24.46,31600.0,17.8522,17.9033,17.8449,17.8522,31600.0
2009-06-12 11:30:00,24.45,24.49,24.39,24.39,37600.0,17.8449,17.8741,17.8011,17.8011,37600.0
2009-06-12 12:00:00,24.39,24.45,24.31,24.31,40700.0,17.8011,17.8449,17.7428,17.7428,40700.0
2009-06-12 12:30:00,24.31,24.31,24.21,24.29,42900.0,17.7428,17.7428,17.6698,17.7282,42900.0
2009-06-12 13:00:00,24.29,24.42,24.26,24.42,55400.0,17.7282,17.823,17.7063,17.823,55400.0
2009-06-12 13:30:00,24.42,24.57,24.41,24.56,60600.0,17.823,17.9325,17.8157,17.9252,60600.0
2009-06-12 14:00:00,24.55,24.6,24.53,24.56,77500.0,17.9179,17.9544,17.9033,17.9252,77500.0
2009-06-12 14:30:00,24.56,24.7,24.55,24.64,86600.0,17.9252,18.0274,17.9179,17.9836,86600.0
2009-06-12 15:00:00,24.64,24.72,24.59,24.63,75100.0,17.9836,18.042,17.9471,17.9763,75100.0
2009-06-12 15:30:00,24.63,24.67,24.49,24.67,153600.0,17.9763,18.0055,17.8741,18.0055,153600.0
2009-06-15 09:30:00,24.41,24.62,24.1,24.61,56200.0,17.8157,17.969,17.5895,17.9617,56200.0
2009-06-15 10:00:00,24.59,24.65,24.38,24.45,51700.0,17.9471,17.9909,17.7939,17.8449,51700.0
2009-06-15 10:30:00,24.44,24.56,24.38,24.52,84300.0,17.8376,17.9252,17.7939,17.896,84300.0
2009-06-15 11:00:00,24.53,24.57,24.49,24.53,77500.0,17.9033,17.9325,17.8741,17.9033,77500.0
2009-06-15 11:30:00,24.52,24.57,24.29,24.31,83600.0,17.896,17.9325,17.7282,17.7428,83600.0
2009-06-15 12:00:00,24.32,24.36,24.1,24.14,50100.0,17.7501,17.7793,17.5895,17.6187,50100.0
2009-06-15 12:30:00,24.16,24.23,24.15,24.19,47900.0,17.6333,17.6844,17.626,17.6552,47900.0
2009-06-15 13:00:00,24.18,24.19,24.04,24.06,46700.0,17.6479,17.6552,17.5457,17.5603,46700.0
2009-06-15 13:30:00,24.05,24.05,23.95,23.98,48800.0,17.553,17.553,17.48,17.5019,48800.0
2009-06-15 14:00:00,23.97,24.08,23.92,24.06,57000.0,17.4946,17.5749,17.4581,17.5603,57000.0
2009-06-15 14:30:00,24.05,24.06,23.87,23.92,88600.0,17.553,17.5603,17.4216,17.4581,88600.0
2009-06-15 15:00:00,23.92,23.99,23.87,23.94,124400.0,17.4581,17.5092,17.4216,17.4727,124400.0
2009-06-15 15:30:00,23.93,24.01,23.85,23.9,272000.0,17.4654,17.5238,17.407,17.4435,272000.0
2009-06-16 09:30:00,23.93,24.21,23.93,23.98,52700.0,17.4654,17.6698,17.4654,17.5019,52700.0
2009-06-16 10:00:00,24.01,24.11,23.98,24.06,60900.0,17.5238,17.5968,17.5019,17.5603,60900.0
2009-06-16 10:30:00,24.07,24.07,24.01,24.04,20600.0,17.5676,17.5676,17.5238,17.5457,20600.0
2009-06-16 11:00:00,24.05,24.19,24.05,24.12,44900.0,17.553,17.6552,17.553,17.6041,44900.0
2009-06-16 11:30:00,24.13,24.19,24.03,24.08,39800.0,17.6114,17.6552,17.5384,17.5749,39800.0
2009-06-16 12:00:00,24.09,24.17,24.06,24.14,56600.0,17.5822,17.6406,17.5603,17.6187,56600.0
2009-06-16 12:30:00,24.15,24.17,23.89,23.99,85600.0,17.626,17.6406,17.4362,17.5092,85600.0
2009-06-16 13:00:00,23.99,24.05,23.85,24.04,69100.0,17.5092,17.553,17.407,17.5457,69100.0
2009-06-16 13:30:00,24.04,24.13,23.95,24.09,85600.0,17.5457,17.6114,17.48,17.5822,85600.0
2009-06-16 14:00:00,24.08,24.09,23.98,24.03,83000.0,17.5749,17.5822,17.5019,17.5384,83000.0
2009-06-16 14:30:00,24.03,24.13,23.96,23.99,79200.0,17.5384,17.6114,17.4873,17.5092,79200.0
2009-06-16 15:00:00,23.99,24.03,23.86,23.91,71800.0,17.5092,17.5384,17.4143,17.4508,71800.0
2009-06-16 15:30:00,23.91,24.01,23.81,23.82,163800.0,17.4508,17.5238,17.3778,17.3851,163800.0
2009-06-17 09:30:00,23.73,23.9,23.52,23.57,78100.0,17.3194,17.4435,17.1662,17.2027,78100.0
2009-06-17 10:00:00,23.56,23.86,23.55,23.71,157100.0,17.1954,17.4143,17.1881,17.3048,157100.0
2009-06-17 10:30:00,23.69,23.72,23.38,23.5,89800.0,17.2903,17.3121,17.064,17.1516,89800.0
2009-06-17 11:00:00,23.48,23.58,23.41,23.48,50100.0,17.137,17.21,17.0859,17.137,50100.0
2009-06-17 11:30:00,23.49,23.5,23.28,23.39,53000.0,17.1443,17.1516,16.991,17.0713,53000.0
2009-06-17 12:00:00,23.39,23.57,23.35,23.48,30600.0,17.0713,17.2027,17.0421,17.137,30600.0
2009-06-17 12:30:00,23.49,23.56,23.44,23.47,29700.0,17.1443,17.1954,17.1078,17.1297,29700.0
2009-06-17 13:00:00,23.47,23.52,23.37,23.52,40300.0,17.1297,17.1662,17.0567,17.1662,40300.0
2009-06-17 13:30:00,23.53,23.65,23.5,23.63,49800.0,17.1735,17.2611,17.1516,17.2465,49800.0
2009-06-17 14:00:00,23.62,23.67,23.56,23.67,36900.0,17.2392,17.2757,17.1954,17.2757,36900.0
2009-06-17 14:30:00,23.67,23.69,23.57,23.65,56000.0,17.2757,17.2903,17.2027,17.2611,56000.0
2009-06-17 15:00:00,23.65,23.67,23.43,23.43,76200.0,17.2611,17.2757,17.1005,17.1005,76200.0
2009-06-17 15:30:00,23.43,23.48,23.28,23.37,195700.0,17.1005,17.137,16.991,17.0567,195700.0
2009-06-18 09:30:00,23.28,23.64,23.21,23.33,139500.0,16.991,17.2538,16.9399,17.0275,139500.0
2009-06-18 10:00:00,23.33,23.49,23.23,23.43,222100.0,17.0275,17.1443,16.9545,17.1005,222100.0
2009-06-18 10:30:00,23.43,23.51,23.34,23.39,78300.0,17.1005,17.1589,17.0348,17.0713,78300.0
2009-06-18 11:00:00,23.4,23.55,23.39,23.44,47500.0,17.0786,17.1881,17.0713,17.1078,47500.0
2009-06-18 11:30:00,23.44,23.52,23.43,23.46,57300.0,17.1078,17.1662,17.1005,17.1224,57300.0
2009-06-18 12:00:00,23.46,23.55,23.45,23.49,67900.0,17.1224,17.1881,17.1151,17.1443,67900.0
2009-06-18 12:30:00,23.49,23.5,23.3,23.34,54400.0,17.1443,17.1516,17.0056,17.0348,54400.0
2009-06-18 13:00:00,23.33,23.43,23.33,23.4,32200.0,17.0275,17.1005,17.0275,17.0786,32200.0
2009-06-18 13:30:00,23.4,23.43,23.35,23.35,22400.0,17.0786,17.1005,17.0421,17.0421,22400.0
2009-06-18 14:00:00,23.35,23.39,23.25,23.34,41500.0,17.0421,17.0713,16.9691,17.0348,41500.0
2009-06-18 14:30:00,23.35,23.38,23.3,23.35,65200.0,17.0421,17.064,17.0056,17.0421,65200.0
2009-06-18 15:00:00,23.35,23.43,23.33,23.39,85000.0,17.0421,17.1005,17.0275,17.0713,85000.0
2009-06-18 15:30:00,23.39,23.49,23.19,23.46,243500.0,17.0713,17.1443,16.9253,17.1224,243500.0
2009-06-19 09:30:00,23.62,24.01,23.56,23.99,324700.0,17.2392,17.5238,17.1954,17.5092,324700.0
2009-06-19 10:00:00,23.97,24.07,23.96,24.04,68000.0,17.4946,17.5676,17.4873,17.5457,68000.0
2009-06-19 10:30:00,24.02,24.05,23.94,23.94,48500.0,17.5311,17.553,17.4727,17.4727,48500.0
2009-06-19 11:00:00,23.94,24.01,23.8,23.8,41300.0,17.4727,17.5238,17.3705,17.3705,41300.0
2009-06-19 11:30:00,23.81,23.81,23.7,23.77,41700.0,17.3778,17.3778,17.2975,17.3486,41700.0
2009-06-19 12:00:00,23.78,23.87,23.78,23.81,65000.0,17.3559,17.4216,17.3559,17.3778,65000.0
2009-06-19 12:30:00,23.81,23.83,23.7,23.7,72100.0,17.3778,17.3924,17.2975,17.2975,72100.0
2009-06-19 13:00:00,23.71,23.72,23.69,23.71,35800.0,17.3048,17.3121,17.2903,17.3048,35800.0
2009-06-19 13:30:00,23.7,23.88,23.7,23.86,61800.0,17.2975,17.4289,17.2975,17.4143,61800.0
2009-06-19 14:00:00,23.86,23.89,23.83,23.87,90800.0,17.4143,17.4362,17.3924,17.4216,90800.0
2009-06-19 14:30:00,23.89,24.08,23.86,24.07,100300.0,17.4362,17.5749,17.4143,17.5676,100300.0
2009-06-19 15:00:00,24.07,24.28,24.06,24.27,144100.0,17.5676,17.7209,17.5603,17.7136,144100.0
2009-06-19 15:30:00,24.28,24.34,24.2,24.26,341100.0,17.7209,17.7647,17.6625,17.7063,341100.0
2009-06-22 09:30:00,23.62,24.15,23.62,23.73,61700.0,17.2392,17.626,17.2392,17.3194,61700.0
2009-06-22 10:00:00,23.73,23.99,23.7,23.84,157600.0,17.3194,17.5092,17.2975,17.3997,157600.0
2009-06-22 10:30:00,23.84,23.84,23.63,23.65,93300.0,17.3997,17.3997,17.2465,17.2611,93300.0
2009-06-22 11:00:00,23.66,23.67,23.58,23.6,65300.0,17.2684,17.2757,17.21,17.2246,65300.0
2009-06-22 11:30:00,23.58,23.6,23.44,23.44,44800.0,17.21,17.2246,17.1078,17.1078,44800.0
2009-06-22 12:00:00,23.44,23.59,23.44,23.55,31700.0,17.1078,17.2173,17.1078,17.1881,31700.0
2009-06-22 12:30:00,23.55,23.57,23.46,23.54,27900.0,17.1881,17.2027,17.1224,17.1808,27900.0
2009-06-22 13:00:00,23.54,23.55,23.4,23.46,34800.0,17.1808,17.1881,17.0786,17.1224,34800.0
2009-06-22 13:30:00,23.45,23.53,23.44,23.48,42000.0,17.1151,17.1735,17.1078,17.137,42000.0
2009-06-22 14:00:00,23.48,23.48,23.36,23.36,53300.0,17.137,17.137,17.0494,17.0494,53300.0
2009-06-22 14:30:00,23.35,23.44,23.32,23.43,66100.0,17.0421,17.1078,17.0202,17.1005,66100.0
2009-06-22 15:00:00,23.44,23.51,23.33,23.34,102100.0,17.1078,17.1589,17.0275,17.0348,102100.0
2009-06-22 15:30:00,23.34,23.42,23.09,23.12,272200.0,17.0348,17.0932,16.8523,16.8742,272200.0
2009-06-23 09:30:00,23.49,23.55,23.08,23.53,64400.0,17.1443,17.1881,16.845,17.1735,64400.0
2009-06-23 10:00:00,23.51,23.6,23.28,23.28,52700.0,17.1589,17.2246,16.991,16.991,52700.0
2009-06-23 10:30:00,23.29,23.48,23.28,23.34,67400.0,16.9983,17.137,16.991,17.0348,67400.0
2009-06-23 11:00:00,23.33,23.33,23.14,23.3,43300.0,17.0275,17.0275,16.8888,17.0056,43300.0
2009-06-23 11:30:00,23.3,23.46,23.27,23.46,34000.0,17.0056,17.1224,16.9837,17.1224,34000.0
2009-06-23 12:00:00,23.46,23.48,23.23,23.26,43400.0,17.1224,17.137,16.9545,16.9764,43400.0
2009-06-23 12:30:00,23.26,23.4,23.23,23.3,46600.0,16.9764,17.0786,16.9545,17.0056,46600.0
2009-06-23 13:00:00,23.3,23.42,23.24,23.25,43300.0,17.0056,17.0932,16.9618,16.9691,43300.0
2009-06-23 13:30:00,23.26,23.27,23.15,23.15,34300.0,16.9764,16.9837,16.8961,16.8961,34300.0
2009-06-23 14:00:00,23.14,23.4,23.11,23.29,42100.0,16.8888,17.0786,16.8669,16.9983,42100.0
2009-06-23 14:30:00,23.28,23.33,23.16,23.19,46400.0,16.991,17.0275,16.9034,16.9253,46400.0
2009-06-23 15:00:00,23.19,23.28,23.09,23.27,74500.0,16.9253,16.991,16.8523,16.9837,74500.0
2009-06-23 15:30:00,23.25,23.43,23.17,23.37,307300.0,16.9691,17.1005,16.9107,17.0567,307300.0
2009-06-24 09:30:00,23.51,23.83,23.21,23.52,69900.0,17.1589,17.3924,16.9399,17.1662,69900.0
2009-06-24 10:00:00,23.52,23.71,23.44,23.6,88600.0,17.1662,17.3048,17.1078,17.2246,88600.0
2009-06-24 10:30:00,23.6,23.78,23.58,23.74,86400.0,17.2246,17.3559,17.21,17.3267,86400.0
2009-06-24 11:00:00,23.73,23.84,23.59,23.59,48600.0,17.3194,17.3997,17.2173,17.2173,48600.0
2009-06-24 11:30:00,23.59,23.59,23.44,23.44,27300.0,17.2173,17.2173,17.1078,17.1078,27300.0
2009-06-24 12:00:00,23.45,23.71,23.44,23.64,118900.0,17.1151,17.3048,17.1078,17.2538,118900.0
2009-06-24 12:30:00,23.64,23.69,23.64,23.65,38200.0,17.2538,17.2903,17.2538,17.2611,38200.0
2009-06-24 13:00:00,23.65,23.73,23.65,23.73,36900.0,17.2611,17.3194,17.2611,17.3194,36900.0
2009-06-24 13:30:00,23.72,23.73,23.64,23.65,99400.0,17.3121,17.3194,17.2538,17.2611,99400.0
2009-06-24 14:00:00,23.66,23.72,23.57,23.67,203300.0,17.2684,17.3121,17.2027,17.2757,203300.0
2009-06-24 14:30:00,23.67,23.76,23.58,23.65,121400.0,17.2757,17.3413,17.21,17.2611,121400.0
2009-06-24 15:00:00,23.65,23.72,23.56,23.67,148600.0,17.2611,17.3121,17.1954,17.2757,148600.0
2009-06-24 15:30:00,23.67,23.82,23.59,23.79,320000.0,17.2757,17.3851,17.2173,17.3632,320000.0
2009-06-25 09:30:00,23.46,23.65,23.39,23.5,84800.0,17.1224,17.2611,17.0713,17.1516,84800.0
2009-06-25 10:00:00,23.5,23.66,23.48,23.66,96100.0,17.1516,17.2684,17.137,17.2684,96100.0
2009-06-25 10:30:00,23.65,23.67,23.52,23.52,56400.0,17.2611,17.2757,17.1662,17.1662,56400.0
2009-06-25 11:00:00,23.53,23.78,23.51,23.76,33800.0,17.1735,17.3559,17.1589,17.3413,33800.0
2009-06-25 11:30:00,23.77,23.88,23.7,23.87,49300.0,17.3486,17.4289,17.2975,17.4216,49300.0
2009-06-25 12:00:00,23.88,24.06,23.86,24.0,61000.0,17.4289,17.5603,17.4143,17.5165,61000.0
2009-06-25 12:30:00,24.0,24.04,23.94,24.0,52200.0,17.5165,17.5457,17.4727,17.5165,52200.0
2009-06-25 13:00:00,24.0,24.16,24.0,24.12,54400.0,17.5165,17.6333,17.5165,17.6041,54400.0
2009-06-25 13:30:00,24.13,24.15,24.08,24.1,108500.0,17.6114,17.626,17.5749,17.5895,108500.0
2009-06-25 14:00:00,24.11,24.11,23.98,24.0,53800.0,17.5968,17.5968,17.5019,17.5165,53800.0
2009-06-25 14:30:00,24.0,24.06,23.98,24.02,72100.0,17.5165,17.5603,17.5019,17.5311,72100.0
2009-06-25 15:00:00,24.03,24.14,24.0,24.09,84700.0,17.5384,17.6187,17.5165,17.5822,84700.0
2009-06-25 15:30:00,24.09,24.3,24.03,24.29,208900.0,17.5822,17.7355,17.5384,17.7282,208900.0
2009-06-26 09:30:00,24.26,24.43,24.09,24.28,56800.0,17.7063,17.8303,17.5822,17.7209,56800.0
2009-06-26 10:00:00,24.29,24.31,24.15,24.2,60100.0,17.7282,17.7428,17.626,17.6625,60100.0
2009-06-26 10:30:00,24.2,24.22,24.16,24.2,51400.0,17.6625,17.6771,17.6333,17.6625,51400.0
2009-06-26 11:00:00,24.2,24.21,24.05,24.07,54800.0,17.6625,17.6698,17.553,17.5676,54800.0
2009-06-26 11:30:00,24.08,24.21,24.08,24.19,58300.0,17.5749,17.6698,17.5749,17.6552,58300.0
2009-06-26 12:00:00,24.18,24.21,24.06,24.06,40600.0,17.6479,17.6698,17.5603,17.5603,40600.0
2009-06-26 12:30:00,24.06,24.19,24.06,24.16,43500.0,17.5603,17.6552,17.5603,17.6333,43500.0
2009-06-26 13:00:00,24.17,24.23,24.16,24.21,37800.0,17.6406,17.6844,17.6333,17.6698,37800.0
2009-06-26 13:30:00,24.2,24.26,24.17,24.18,140300.0,17.6625,17.7063,17.6406,17.6479,140300.0
2009-06-26 14:00:00,24.18,24.22,24.16,24.16,39500.0,17.6479,17.6771,17.6333,17.6333,39500.0
2009-06-26 14:30:00,24.15,24.16,24.1,24.16,45400.0,17.626,17.6333,17.5895,17.6333,45400.0
2009-06-26 15:00:00,24.16,24.21,24.1,24.14,37300.0,17.6333,17.6698,17.5895,17.6187,37300.0
2009-06-26 15:30:00,24.14,24.28,24.05,24.07,208800.0,17.6187,17.7209,17.553,17.5676,208800.0
2009-06-29 09:30:00,24.26,24.32,23.9,23.92,40400.0,17.7063,17.7501,17.4435,17.4581,40400.0
2009-06-29 10:00:00,23.92,24.31,23.92,24.27,42000.0,17.4581,17.7428,17.4581,17.7136,42000.0
2009-06-29 10:30:00,24.28,24.32,24.21,24.24,36200.0,17.7209,17.7501,17.6698,17.6917,36200.0
2009-06-29 11:00:00,24.23,24.28,24.18,24.27,20500.0,17.6844,17.7209,17.6479,17.7136,20500.0
2009-06-29 11:30:00,24.27,24.43,24.26,24.39,25800.0,17.7136,17.8303,17.7063,17.8011,25800.0
2009-06-29 12:00:00,24.39,24.44,24.26,24.42,27000.0,17.8011,17.8376,17.7063,17.823,27000.0
2009-06-29 12:30:00,24.42,24.43,24.34,24.35,14300.0,17.823,17.8303,17.7647,17.772,14300.0
2009-06-29 13:00:00,24.34,24.54,24.33,24.53,35200.0,17.7647,17.9106,17.7574,17.9033,35200.0
2009-06-29 13:30:00,24.53,24.62,24.5,24.61,28700.0,17.9033,17.969,17.8814,17.9617,28700.0
2009-06-29 14:00:00,24.61,24.62,24.44,24.46,60200.0,17.9617,17.969,17.8376,17.8522,60200.0
2009-06-29 14:30:00,24.47,24.49,24.39,24.42,31100.0,17.8595,17.8741,17.8011,17.823,31100.0
2009-06-29 15:00:00,24.42,24.47,24.4,24.44,35200.0,17.823,17.8595,17.8084,17.8376,35200.0
2009-06-29 15:30:00,24.43,24.52,24.32,24.42,189000.0,17.8303,17.896,17.7501,17.823,189000.0
2009-06-30 09:30:00,24.39,24.52,24.13,24.23,93000.0,17.8011,17.896,17.6114,17.6844,93000.0
2009-06-30 10:00:00,24.23,24.24,23.88,24.03,57900.0,17.6844,17.6917,17.4289,17.5384,57900.0
2009-06-30 10:30:00,24.0,24.09,23.85,24.07,53300.0,17.5165,17.5822,17.407,17.5676,53300.0
2009-06-30 11:00:00,24.08,24.27,24.06,24.2,71700.0,17.5749,17.7136,17.5603,17.6625,71700.0
2009-06-30 11:30:00,24.2,24.4,24.17,24.38,79700.0,17.6625,17.8084,17.6406,17.7939,79700.0
2009-06-30 12:00:00,24.39,24.4,24.3,24.31,24200.0,17.8011,17.8084,17.7355,17.7428,24200.0
2009-06-30 12:30:00,24.3,24.31,24.27,24.28,10300.0,17.7355,17.7428,17.7136,17.7209,10300.0
2009-06-30 13:00:00,24.28,24.29,24.19,24.24,40000.0,17.7209,17.7282,17.6552,17.6917,40000.0
2009-06-30 13:30:00,24.22,24.26,24.18,24.18,17100.0,17.6771,17.7063,17.6479,17.6479,17100.0
2009-06-30 14:00:00,24.19,24.22,24.15,24.19,56600.0,17.6552,17.6771,17.626,17.6552,56600.0
2009-06-30 14:30:00,24.18,24.25,24.16,24.23,49700.0,17.6479,17.699,17.6333,17.6844,49700.0
2009-06-30 15:00:00,24.23,24.24,24.17,24.19,78600.0,17.6844,17.6917,17.6406,17.6552,78600.0
2009-06-30 15:30:00,24.19,24.2,24.03,24.09,307200.0,17.6552,17.6625,17.5384,17.5822,307200.0
2009-07-01 09:30:00,24.12,24.42,23.97,24.18,154000.0,17.6041,17.823,17.4946,17.6479,154000.0
2009-07-01 10:00:00,24.18,24.29,24.05,24.28,72900.0,17.6479,17.7282,17.553,17.7209,72900.0
2009-07-01 10:30:00,24.28,24.31,24.1,24.12,47300.0,17.7209,17.7428,17.5895,17.6041,47300.0
2009-07-01 11:00:00,24.12,24.32,24.1,24.3,69900.0,17.6041,17.7501,17.5895,17.7355,69900.0
2009-07-01 11:30:00,24.29,24.32,24.18,24.22,61300.0,17.7282,17.7501,17.6479,17.6771,61300.0
2009-07-01 12:00:00,24.22,24.24,24.17,24.23,59900.0,17.6771,17.6917,17.6406,17.6844,59900.0
2009-07-01 12:30:00,24.23,24.25,24.18,24.18,53700.0,17.6844,17.699,17.6479,17.6479,53700.0
2009-07-01 13:00:00,24.18,24.25,24.18,24.24,108300.0,17.6479,17.699,17.6479,17.6917,108300.0
2009-07-01 13:30:00,24.23,24.25,24.22,24.24,62900.0,17.6844,17.699,17.6771,17.6917,62900.0
2009-07-01 14:00:00,24.23,24.24,24.13,24.15,119200.0,17.6844,17.6917,17.6114,17.626,119200.0
2009-07-01 14:30:00,24.14,24.16,24.06,24.1,86800.0,17.6187,17.6333,17.5603,17.5895,86800.0
2009-07-01 15:00:00,24.1,24.17,24.07,24.07,161300.0,17.5895,17.6406,17.5676,17.5676,161300.0
2009-07-01 15:30:00,24.08,24.15,24.02,24.03,263800.0,17.5749,17.626,17.5311,17.5384,263800.0
2009-07-02 09:30:00,23.85,23.91,23.34,23.39,70900.0,17.407,17.4508,17.0348,17.0713,70900.0
2009-07-02 10:00:00,23.4,23.56,23.4,23.56,156700.0,17.0786,17.1954,17.0786,17.1954,156700.0
2009-07-02 10:30:00,23.55,23.75,23.51,23.7,88300.0,17.1881,17.334,17.1589,17.2975,88300.0
2009-07-02 11:00:00,23.7,23.79,23.69,23.76,46200.0,17.2975,17.3632,17.2903,17.3413,46200.0
2009-07-02 11:30:00,23.75,23.76,23.63,23.63,84100.0,17.334,17.3413,17.2465,17.2465,84100.0
2009-07-02 12:00:00,23.63,23.7,23.59,23.69,79500.0,17.2465,17.2975,17.2173,17.2903,79500.0
2009-07-02 12:30:00,23.69,23.7,23.62,23.66,47000.0,17.2903,17.2975,17.2392,17.2684,47000.0
2009-07-02 13:00:00,23.67,23.7,23.53,23.53,50400.0,17.2757,17.2975,17.1735,17.1735,50400.0
2009-07-02 13:30:00,23.53,23.6,23.52,23.58,30300.0,17.1735,17.2246,17.1662,17.21,30300.0
2009-07-02 14:00:00,23.58,23.61,23.52,23.56,90100.0,17.21,17.2319,17.1662,17.1954,90100.0
2009-07-02 14:30:00,23.56,23.56,23.49,23.54,37800.0,17.1954,17.1954,17.1443,17.1808,37800.0
2009-07-02 15:00:00,23.54,23.58,23.42,23.43,62600.0,17.1808,17.21,17.0932,17.1005,62600.0
2009-07-02 15:30:00,23.43,23.49,23.29,23.44,168300.0,17.1005,17.1443,16.9983,17.1078,168300.0
2009-07-06 09:30:00,23.15,23.2,22.96,22.98,85100.0,16.8961,16.9326,16.7575,16.7721,85100.0
2009-07-06 10:00:00,23.0,23.13,22.85,22.97,86000.0,16.7867,16.8815,16.6772,16.7648,86000.0
2009-07-06 10:30:00,22.97,22.99,22.81,22.89,75700.0,16.7648,16.7794,16.648,16.7064,75700.0
2009-07-06 11:00:00,22.88,23.05,22.87,22.98,48500.0,16.6991,16.8231,16.6918,16.7721,48500.0
2009-07-06 11:30:00,22.98,23.06,22.94,22.95,35900.0,16.7721,16.8304,16.7429,16.7502,35900.0
2009-07-06 12:00:00,22.97,22.99,22.9,22.92,38300.0,16.7648,16.7794,16.7137,16.7283,38300.0
2009-07-06 12:30:00,22.91,22.96,22.87,22.91,69600.0,16.721,16.7575,16.6918,16.721,69600.0
2009-07-06 13:00:00,22.9,23.07,22.9,23.0,73300.0,16.7137,16.8377,16.7137,16.7867,73300.0
2009-07-06 13:30:00,22.99,22.99,22.9,22.91,47000.0,16.7794,16.7794,16.7137,16.721,47000.0
2009-07-06 14:00:00,22.91,22.98,22.86,22.87,53200.0,16.721,16.7721,16.6845,16.6918,53200.0
2009-07-06 14:30:00,22.87,22.94,22.8,22.85,47700.0,16.6918,16.7429,16.6407,16.6772,47700.0
2009-07-06 15:00:00,22.86,22.93,22.83,22.87,120100.0,16.6845,16.7356,16.6626,16.6918,120100.0
2009-07-06 15:30:00,22.87,22.98,22.78,22.98,320200.0,16.6918,16.7721,16.6261,16.7721,320200.0
2009-07-07 09:30:00,22.68,23.03,22.61,23.02,96600.0,16.5531,16.8085,16.502,16.8012,96600.0
2009-07-07 10:00:00,23.02,23.11,22.98,23.03,92100.0,16.8012,16.8669,16.7721,16.8085,92100.0
2009-07-07 10:30:00,23.03,23.13,22.99,23.01,66400.0,16.8085,16.8815,16.7794,16.7939,66400.0
2009-07-07 11:00:00,23.01,23.07,22.94,22.94,29100.0,16.7939,16.8377,16.7429,16.7429,29100.0
2009-07-07 11:30:00,22.94,22.95,22.81,22.82,21300.0,16.7429,16.7502,16.648,16.6553,21300.0
2009-07-07 12:00:00,22.82,22.82,22.73,22.74,55300.0,16.6553,16.6553,16.5896,16.5969,55300.0
2009-07-07 12:30:00,22.74,22.78,22.73,22.73,35800.0,16.5969,16.6261,16.5896,16.5896,35800.0
2009-07-07 13:00:00,22.74,22.79,22.7,22.73,52000.0,16.5969,16.6334,16.5677,16.5896,52000.0
2009-07-07 13:30:00,22.74,22.8,22.69,22.74,50000.0,16.5969,16.6407,16.5604,16.5969,50000.0
2009-07-07 14:00:00,22.73,22.74,22.63,22.65,42000.0,16.5896,16.5969,16.5166,16.5312,42000.0
2009-07-07 14:30:00,22.64,22.68,22.48,22.49,92000.0,16.5239,16.5531,16.4071,16.4144,92000.0
2009-07-07 15:00:00,22.49,22.5,22.33,22.41,162800.0,16.4144,16.4217,16.2976,16.356,162800.0
2009-07-07 15:30:00,22.4,22.41,22.23,22.25,229500.0,16.3487,16.356,16.2247,16.2393,229500.0
2009-07-08 09:30:00,22.35,22.78,22.35,22.68,57300.0,16.3122,16.6261,16.3122,16.5531,57300.0
2009-07-08 10:00:00,22.68,22.79,22.51,22.56,43400.0,16.5531,16.6334,16.429,16.4655,43400.0
2009-07-08 10:30:00,22.57,22.57,22.4,22.4,31200.0,16.4728,16.4728,16.3487,16.3487,31200.0
2009-07-08 11:00:00,22.4,22.44,22.14,22.15,46700.0,16.3487,16.3779,16.159,16.1663,46700.0
2009-07-08 11:30:00,22.14,22.19,22.07,22.14,42500.0,16.159,16.1955,16.1079,16.159,42500.0
2009-07-08 12:00:00,22.14,22.15,21.9,21.92,64200.0,16.159,16.1663,15.9838,15.9984,64200.0
2009-07-08 12:30:00,21.92,21.99,21.84,21.91,56500.0,15.9984,16.0495,15.94,15.9911,56500.0
2009-07-08 13:00:00,21.9,22.1,21.88,21.98,100300.0,15.9838,16.1298,15.9692,16.0422,100300.0
2009-07-08 13:30:00,21.98,22.04,21.91,21.91,89500.0,16.0422,16.086,15.9911,15.9911,89500.0
2009-07-08 14:00:00,21.91,21.93,21.66,21.7,118700.0,15.9911,16.0057,15.8086,15.8378,118700.0
2009-07-08 14:30:00,21.71,21.9,21.65,21.87,81300.0,15.8451,15.9838,15.8013,15.9619,81300.0
2009-07-08 15:00:00,21.88,22.08,21.8,21.82,160200.0,15.9692,16.1152,15.9108,15.9254,160200.0
2009-07-08 15:30:00,21.83,22.2,21.83,22.1,269800.0,15.9327,16.2028,15.9327,16.1298,269800.0
2009-07-09 09:30:00,22.46,22.88,22.31,22.8,96600.0,16.3925,16.6991,16.2831,16.6407,96600.0
2009-07-09 10:00:00,22.8,22.93,22.74,22.88,107100.0,16.6407,16.7356,16.5969,16.6991,107100.0
2009-07-09 10:30:00,22.88,22.98,22.77,22.93,120500.0,16.6991,16.7721,16.6188,16.7356,120500.0
2009-07-09 11:00:00,22.94,22.94,22.64,22.68,68900.0,16.7429,16.7429,16.5239,16.5531,68900.0
2009-07-09 11:30:00,22.68,22.83,22.65,22.73,55800.0,16.5531,16.6626,16.5312,16.5896,55800.0
2009-07-09 12:00:00,22.74,22.88,22.69,22.87,64700.0,16.5969,16.6991,16.5604,16.6918,64700.0
2009-07-09 12:30:00,22.86,23.0,22.83,22.94,119400.0,16.6845,16.7867,16.6626,16.7429,119400.0
2009-07-09 13:00:00,22.95,22.97,22.81,22.81,87900.0,16.7502,16.7648,16.648,16.648,87900.0
2009-07-09 13:30:00,22.82,22.94,22.81,22.94,84200.0,16.6553,16.7429,16.648,16.7429,84200.0
2009-07-09 14:00:00,22.95,23.06,22.94,23.02,74900.0,16.7502,16.8304,16.7429,16.8012,74900.0
2009-07-09 14:30:00,23.01,23.09,22.91,22.93,78400.0,16.7939,16.8523,16.721,16.7356,78400.0
2009-07-09 15:00:00,22.93,23.06,22.87,22.93,104500.0,16.7356,16.8304,16.6918,16.7356,104500.0
2009-07-09 15:30:00,22.93,22.97,22.81,22.95,147000.0,16.7356,16.7648,16.648,16.7502,147000.0
2009-07-10 09:30:00,22.52,22.71,22.48,22.52,72700.0,16.4363,16.575,16.4071,16.4363,72700.0
2009-07-10 10:00:00,22.53,22.57,22.29,22.32,146700.0,16.4436,16.4728,16.2685,16.2904,146700.0
2009-07-10 10:30:00,22.32,22.38,22.11,22.15,187900.0,16.2904,16.3341,16.1371,16.1663,187900.0
2009-07-10 11:00:00,22.15,22.22,22.08,22.22,33900.0,16.1663,16.2174,16.1152,16.2174,33900.0
2009-07-10 11:30:00,22.22,22.28,22.2,22.26,23500.0,16.2174,16.2612,16.2028,16.2466,23500.0
2009-07-10 12:00:00,22.26,22.43,22.23,22.42,32000.0,16.2466,16.3706,16.2247,16.3633,32000.0
2009-07-10 12:30:00,22.41,22.62,22.39,22.53,31700.0,16.356,16.5093,16.3414,16.4436,31700.0
2009-07-10 13:00:00,22.53,22.58,22.47,22.47,27600.0,16.4436,16.4801,16.3998,16.3998,27600.0
2009-07-10 13:30:00,22.47,22.56,22.45,22.52,27700.0,16.3998,16.4655,16.3852,16.4363,27700.0
2009-07-10 14:00:00,22.53,22.53,22.36,22.39,26900.0,16.4436,16.4436,16.3195,16.3414,26900.0
2009-07-10 14:30:00,22.37,22.46,22.36,22.42,42000.0,16.3268,16.3925,16.3195,16.3633,42000.0
2009-07-10 15:00:00,22.43,22.46,22.36,22.38,69900.0,16.3706,16.3925,16.3195,16.3341,69900.0
2009-07-10 15:30:00,22.38,22.57,22.36,22.4,162900.0,16.3341,16.4728,16.3195,16.3487,162900.0
2009-07-13 09:30:00,22.56,23.15,22.51,23.01,69500.0,16.4655,16.8961,16.429,16.7939,69500.0
2009-07-13 10:00:00,22.99,23.0,22.74,22.96,45600.0,16.7794,16.7867,16.5969,16.7575,45600.0
2009-07-13 10:30:00,22.99,23.09,22.95,22.96,38100.0,16.7794,16.8523,16.7502,16.7575,38100.0
2009-07-13 11:00:00,22.97,23.02,22.93,22.97,24900.0,16.7648,16.8012,16.7356,16.7648,24900.0
2009-07-13 11:30:00,22.96,23.13,22.95,23.03,40200.0,16.7575,16.8815,16.7502,16.8085,40200.0
2009-07-13 12:00:00,23.04,23.08,23.01,23.07,38300.0,16.8158,16.845,16.7939,16.8377,38300.0
2009-07-13 12:30:00,23.08,23.08,23.0,23.04,32500.0,16.845,16.845,16.7867,16.8158,32500.0
2009-07-13 13:00:00,23.02,23.15,23.02,23.14,16500.0,16.8012,16.8961,16.8012,16.8888,16500.0
2009-07-13 13:30:00,23.14,23.15,23.1,23.13,22100.0,16.8888,16.8961,16.8596,16.8815,22100.0
2009-07-13 14:00:00,23.13,23.2,23.08,23.17,36900.0,16.8815,16.9326,16.845,16.9107,36900.0
2009-07-13 14:30:00,23.17,23.2,23.08,23.12,35800.0,16.9107,16.9326,16.845,16.8742,35800.0
2009-07-13 15:00:00,23.11,23.21,23.1,23.19,71200.0,16.8669,16.9399,16.8596,16.9253,71200.0
2009-07-13 15:30:00,23.19,23.49,23.17,23.45,355200.0,16.9253,17.1443,16.9107,17.1151,355200.0
2009-07-14 09:30:00,23.43,23.43,23.0,23.03,69800.0,17.1005,17.1005,16.7867,16.8085,69800.0
2009-07-14 10:00:00,23.02,23.1,22.93,23.05,80600.0,16.8012,16.8596,16.7356,16.8231,80600.0
2009-07-14 10:30:00,23.06,23.06,22.93,22.99,61300.0,16.8304,16.8304,16.7356,16.7794,61300.0
2009-07-14 11:00:00,22.99,23.2,22.94,23.18,40300.0,16.7794,16.9326,16.7429,16.918,40300.0
2009-07-14 11:30:00,23.17,23.26,23.09,23.23,42300.0,16.9107,16.9764,16.8523,16.9545,42300.0
2009-07-14 12:00:00,23.22,23.37,23.13,23.18,41200.0,16.9472,17.0567,16.8815,16.918,41200.0
2009-07-14 12:30:00,23.19,23.3,23.19,23.27,23700.0,16.9253,17.0056,16.9253,16.9837,23700.0
2009-07-14 13:00:00,23.27,23.3,23.2,23.25,27100.0,16.9837,17.0056,16.9326,16.9691,27100.0
2009-07-14 13:30:00,23.25,23.3,23.23,23.23,38100.0,16.9691,17.0056,16.9545,16.9545,38100.0
2009-07-14 14:00:00,23.23,23.25,23.1,23.15,64300.0,16.9545,16.9691,16.8596,16.8961,64300.0
2009-07-14 14:30:00,23.14,23.29,23.14,23.24,67200.0,16.8888,16.9983,16.8888,16.9618,67200.0
2009-07-14 15:00:00,23.23,23.25,23.15,23.17,75600.0,16.9545,16.9691,16.8961,16.9107,75600.0
2009-07-14 15:30:00,23.17,23.32,23.17,23.25,99400.0,16.9107,17.0202,16.9107,16.9691,99400.0
2009-07-15 09:30:00,23.66,23.71,23.37,23.67,64600.0,17.2684,17.3048,17.0567,17.2757,64600.0
2009-07-15 10:00:00,23.68,23.7,23.49,23.7,39800.0,17.283,17.2975,17.1443,17.2975,39800.0
2009-07-15 10:30:00,23.7,23.77,23.67,23.74,32900.0,17.2975,17.3486,17.2757,17.3267,32900.0
2009-07-15 11:00:00,23.75,23.78,23.7,23.7,70100.0,17.334,17.3559,17.2975,17.2975,70100.0
2009-07-15 11:30:00,23.7,23.91,23.7,23.88,34700.0,17.2975,17.4508,17.2975,17.4289,34700.0
2009-07-15 12:00:00,23.89,24.0,23.87,23.98,64800.0,17.4362,17.5165,17.4216,17.5019,64800.0
2009-07-15 12:30:00,23.99,24.03,23.98,24.0,50400.0,17.5092,17.5384,17.5019,17.5165,50400.0
2009-07-15 13:00:00,24.0,24.05,23.99,24.01,47400.0,17.5165,17.553,17.5092,17.5238,47400.0
2009-07-15 13:30:00,24.01,24.13,23.99,24.11,70200.0,17.5238,17.6114,17.5092,17.5968,70200.0
2009-07-15 14:00:00,24.11,24.25,24.05,24.22,66600.0,17.5968,17.699,17.553,17.6771,66600.0
2009-07-15 14:30:00,24.22,24.48,24.21,24.47,68800.0,17.6771,17.8668,17.6698,17.8595,68800.0
2009-07-15 15:00:00,24.46,24.5,24.32,24.32,96100.0,17.8522,17.8814,17.7501,17.7501,96100.0
2009-07-15 15:30:00,24.32,24.42,24.23,24.25,366900.0,17.7501,17.823,17.6844,17.699,366900.0
2009-07-16 09:30:00,24.17,24.28,24.06,24.15,39200.0,17.6406,17.7209,17.5603,17.626,39200.0
2009-07-16 10:00:00,24.15,24.15,23.93,24.02,30000.0,17.626,17.626,17.4654,17.5311,30000.0
2009-07-16 10:30:00,24.03,24.14,24.02,24.07,33800.0,17.5384,17.6187,17.5311,17.5676,33800.0
2009-07-16 11:00:00,24.05,24.1,23.97,24.01,59600.0,17.553,17.5895,17.4946,17.5238,59600.0
2009-07-16 11:30:00,24.01,24.12,23.97,24.12,44000.0,17.5238,17.6041,17.4946,17.6041,44000.0
2009-07-16 12:00:00,24.12,24.18,24.06,24.18,27600.0,17.6041,17.6479,17.5603,17.6479,27600.0
2009-07-16 12:30:00,24.17,24.18,24.13,24.16,30200.0,17.6406,17.6479,17.6114,17.6333,30200.0
2009-07-16 13:00:00,24.17,24.2,24.16,24.17,18700.0,17.6406,17.6625,17.6333,17.6406,18700.0
2009-07-16 13:30:00,24.17,24.38,24.16,24.35,30800.0,17.6406,17.7939,17.6333,17.772,30800.0
2009-07-16 14:00:00,24.35,24.4,24.26,24.36,49400.0,17.772,17.8084,17.7063,17.7793,49400.0
2009-07-16 14:30:00,24.37,24.5,24.36,24.49,35500.0,17.7866,17.8814,17.7793,17.8741,35500.0
2009-07-16 15:00:00,24.49,24.55,24.42,24.53,47100.0,17.8741,17.9179,17.823,17.9033,47100.0
2009-07-16 15:30:00,24.53,24.76,24.51,24.51,205100.0,17.9033,18.0712,17.8887,17.8887,205100.0
2009-07-17 09:30:00,24.55,24.7,24.38,24.64,170600.0,17.9179,18.0274,17.7939,17.9836,170600.0
2009-07-17 10:00:00,24.62,24.66,24.44,24.52,48200.0,17.969,17.9982,17.8376,17.896,48200.0
2009-07-17 10:30:00,24.54,24.6,24.44,24.47,31000.0,17.9106,17.9544,17.8376,17.8595,31000.0
2009-07-17 11:00:00,24.46,24.46,24.26,24.41,63300.0,17.8522,17.8522,17.7063,17.8157,63300.0
2009-07-17 11:30:00,24.41,24.51,24.35,24.5,28900.0,17.8157,17.8887,17.772,17.8814,28900.0
2009-07-17 12:00:00,24.49,24.6,24.48,24.53,34800.0,17.8741,17.9544,17.8668,17.9033,34800.0
2009-07-17 12:30:00,24.54,24.57,24.47,24.48,43300.0,17.9106,17.9325,17.8595,17.8668,43300.0
2009-07-17 13:00:00,24.49,24.55,24.47,24.51,21600.0,17.8741,17.9179,17.8595,17.8887,21600.0
2009-07-17 13:30:00,24.51,24.65,24.5,24.56,19000.0,17.8887,17.9909,17.8814,17.9252,19000.0
2009-07-17 14:00:00,24.55,24.57,24.5,24.55,22600.0,17.9179,17.9325,17.8814,17.9179,22600.0
2009-07-17 14:30:00,24.56,24.63,24.52,24.55,47600.0,17.9252,17.9763,17.896,17.9179,47600.0
2009-07-17 15:00:00,24.54,24.63,24.51,24.62,91200.0,17.9106,17.9763,17.8887,17.969,91200.0
2009-07-17 15:30:00,24.61,24.65,24.5,24.65,202900.0,17.9617,17.9909,17.8814,17.9909,202900.0
2009-07-20 09:30:00,24.75,24.75,24.44,24.61,67700.0,18.0639,18.0639,17.8376,17.9617,67700.0
2009-07-20 10:00:00,24.62,24.74,24.58,24.68,44600.0,17.969,18.0566,17.9398,18.0128,44600.0
2009-07-20 10:30:00,24.68,24.7,24.52,24.58,34400.0,18.0128,18.0274,17.896,17.9398,34400.0
2009-07-20 11:00:00,24.58,24.61,24.5,24.54,30100.0,17.9398,17.9617,17.8814,17.9106,30100.0
2009-07-20 11:30:00,24.54,24.6,24.49,24.59,23600.0,17.9106,17.9544,17.8741,17.9471,23600.0
2009-07-20 12:00:00,24.59,24.61,24.58,24.61,44500.0,17.9471,17.9617,17.9398,17.9617,44500.0
2009-07-20 12:30:00,24.63,24.65,24.56,24.58,24900.0,17.9763,17.9909,17.9252,17.9398,24900.0
2009-07-20 13:00:00,24.58,24.59,24.49,24.54,19500.0,17.9398,17.9471,17.8741,17.9106,19500.0
2009-07-20 13:30:00,24.54,24.55,24.46,24.5,82800.0,17.9106,17.9179,17.8522,17.8814,82800.0
2009-07-20 14:00:00,24.5,24.5,24.44,24.49,45400.0,17.8814,17.8814,17.8376,17.8741,45400.0
2009-07-20 14:30:00,24.51,24.54,24.46,24.47,54900.0,17.8887,17.9106,17.8522,17.8595,54900.0
2009-07-20 15:00:00,24.49,24.58,24.48,24.55,77300.0,17.8741,17.9398,17.8668,17.9179,77300.0
2009-07-20 15:30:00,24.54,24.71,24.5,24.61,190400.0,17.9106,18.0347,17.8814,17.9617,190400.0
2009-07-21 09:30:00,24.85,25.0,24.71,24.88,52800.0,18.1369,18.2464,18.0347,18.1588,52800.0
2009-07-21 10:00:00,24.87,24.88,24.71,24.75,81400.0,18.1515,18.1588,18.0347,18.0639,81400.0
2009-07-21 10:30:00,24.75,24.78,24.63,24.77,64400.0,18.0639,18.0858,17.9763,18.0785,64400.0
2009-07-21 11:00:00,24.77,24.84,24.65,24.83,29400.0,18.0785,18.1296,17.9909,18.1223,29400.0
2009-07-21 11:30:00,24.82,24.83,24.73,24.76,24800.0,18.115,18.1223,18.0493,18.0712,24800.0
2009-07-21 12:00:00,24.75,24.81,24.75,24.81,26000.0,18.0639,18.1077,18.0639,18.1077,26000.0
2009-07-21 12:30:00,24.81,24.83,24.74,24.77,25200.0,18.1077,18.1223,18.0566,18.0785,25200.0
2009-07-21 13:00:00,24.75,24.79,24.69,24.76,18000.0,18.0639,18.0931,18.0201,18.0712,18000.0
2009-07-21 13:30:00,24.76,24.78,24.68,24.7,27800.0,18.0712,18.0858,18.0128,18.0274,27800.0
2009-07-21 14:00:00,24.7,24.73,24.69,24.72,35900.0,18.0274,18.0493,18.0201,18.042,35900.0
2009-07-21 14:30:00,24.7,24.84,24.7,24.8,37300.0,18.0274,18.1296,18.0274,18.1004,37300.0
2009-07-21 15:00:00,24.81,24.81,24.66,24.73,77800.0,18.1077,18.1077,17.9982,18.0493,77800.0
2009-07-21 15:30:00,24.73,24.84,24.7,24.84,197200.0,18.0493,18.1296,18.0274,18.1296,197200.0
2009-07-22 09:30:00,24.49,24.73,24.09,24.36,234500.0,17.8741,18.0493,17.5822,17.7793,234500.0
2009-07-22 10:00:00,24.38,24.57,24.37,24.38,73100.0,17.7939,17.9325,17.7866,17.7939,73100.0
2009-07-22 10:30:00,24.38,24.52,24.38,24.47,43100.0,17.7939,17.896,17.7939,17.8595,43100.0
2009-07-22 11:00:00,24.47,24.5,24.29,24.29,74600.0,17.8595,17.8814,17.7282,17.7282,74600.0
2009-07-22 11:30:00,24.29,24.3,24.16,24.18,63700.0,17.7282,17.7355,17.6333,17.6479,63700.0
2009-07-22 12:00:00,24.18,24.42,24.14,24.42,108400.0,17.6479,17.823,17.6187,17.823,108400.0
2009-07-22 12:30:00,24.42,24.51,24.4,24.45,56100.0,17.823,17.8887,17.8084,17.8449,56100.0
2009-07-22 13:00:00,24.45,24.45,24.36,24.37,129600.0,17.8449,17.8449,17.7793,17.7866,129600.0
2009-07-22 13:30:00,24.38,24.46,24.35,24.4,78000.0,17.7939,17.8522,17.772,17.8084,78000.0
2009-07-22 14:00:00,24.4,24.41,24.32,24.34,85300.0,17.8084,17.8157,17.7501,17.7647,85300.0
2009-07-22 14:30:00,24.35,24.41,24.32,24.34,79500.0,17.772,17.8157,17.7501,17.7647,79500.0
2009-07-22 15:00:00,24.34,24.35,24.18,24.3,146600.0,17.7647,17.772,17.6479,17.7355,146600.0
2009-07-22 15:30:00,24.3,24.35,24.17,24.26,247800.0,17.7355,17.772,17.6406,17.7063,247800.0
2009-07-23 09:30:00,24.34,25.19,24.28,25.04,217800.0,17.7647,18.385,17.7209,18.2756,217800.0
2009-07-23 10:00:00,25.04,25.08,24.87,25.0,121600.0,18.2756,18.3047,18.1515,18.2464,121600.0
2009-07-23 10:30:00,24.99,25.18,24.98,25.04,106100.0,18.2391,18.3777,18.2318,18.2756,106100.0
2009-07-23 11:00:00,25.05,25.45,25.04,25.43,76000.0,18.2829,18.5748,18.2756,18.5602,76000.0
2009-07-23 11:30:00,25.44,25.58,25.41,25.54,137200.0,18.5675,18.6697,18.5456,18.6405,137200.0
2009-07-23 12:00:00,25.54,25.57,25.48,25.56,63100.0,18.6405,18.6624,18.5967,18.6551,63100.0
2009-07-23 12:30:00,25.55,25.72,25.55,25.71,40700.0,18.6478,18.7719,18.6478,18.7646,40700.0
2009-07-23 13:00:00,25.72,25.79,25.68,25.75,45700.0,18.7719,18.8229,18.7427,18.7938,45700.0
2009-07-23 13:30:00,25.75,25.8,25.63,25.64,42700.0,18.7938,18.8302,18.7062,18.7135,42700.0
2009-07-23 14:00:00,25.64,25.64,25.48,25.58,67400.0,18.7135,18.7135,18.5967,18.6697,67400.0
2009-07-23 14:30:00,25.59,25.61,25.51,25.56,264100.0,18.677,18.6916,18.6186,18.6551,264100.0
2009-07-23 15:00:00,25.56,25.58,25.49,25.53,106000.0,18.6551,18.6697,18.604,18.6332,106000.0
2009-07-23 15:30:00,25.53,25.65,25.5,25.6,371200.0,18.6332,18.7208,18.6113,18.6843,371200.0
2009-07-24 09:30:00,25.57,25.95,25.51,25.92,69900.0,18.6624,18.9397,18.6186,18.9178,69900.0
2009-07-24 10:00:00,25.92,26.22,25.84,25.99,164100.0,18.9178,19.1368,18.8594,18.9689,164100.0
2009-07-24 10:30:00,25.98,25.99,25.76,25.77,65000.0,18.9616,18.9689,18.801,18.8083,65000.0
2009-07-24 11:00:00,25.77,25.87,25.74,25.8,46400.0,18.8083,18.8813,18.7865,18.8302,46400.0
2009-07-24 11:30:00,25.82,25.87,25.74,25.82,73900.0,18.8448,18.8813,18.7865,18.8448,73900.0
2009-07-24 12:00:00,25.82,25.96,25.78,25.79,35600.0,18.8448,18.947,18.8156,18.8229,35600.0
2009-07-24 12:30:00,25.79,26.0,25.78,25.85,44400.0,18.8229,18.9762,18.8156,18.8667,44400.0
2009-07-24 13:00:00,25.85,25.99,25.84,25.98,47500.0,18.8667,18.9689,18.8594,18.9616,47500.0
2009-07-24 13:30:00,25.98,26.2,25.98,26.19,50100.0,18.9616,19.1222,18.9616,19.1149,50100.0
2009-07-24 14:00:00,26.18,26.24,26.14,26.15,37500.0,19.1076,19.1514,19.0784,19.0857,37500.0
2009-07-24 14:30:00,26.16,26.26,26.16,26.25,71700.0,19.093,19.166,19.093,19.1587,71700.0
2009-07-24 15:00:00,26.26,26.29,26.16,26.22,66300.0,19.166,19.1879,19.093,19.1368,66300.0
2009-07-24 15:30:00,26.21,26.22,26.12,26.21,116400.0,19.1295,19.1368,19.0638,19.1295,116400.0
2009-07-27 09:30:00,26.1,26.48,26.1,26.44,41200.0,19.0492,19.3265,19.0492,19.2974,41200.0
2009-07-27 10:00:00,26.45,26.71,26.28,26.35,49300.0,19.3046,19.4944,19.1806,19.2317,49300.0
2009-07-27 10:30:00,26.34,26.53,26.33,26.46,48800.0,19.2244,19.363,19.2171,19.3119,48800.0
2009-07-27 11:00:00,26.46,26.64,26.45,26.62,23300.0,19.3119,19.4433,19.3046,19.4287,23300.0
2009-07-27 11:30:00,26.63,26.69,26.54,26.54,74300.0,19.436,19.4798,19.3703,19.3703,74300.0
2009-07-27 12:00:00,26.54,26.7,26.53,26.69,47500.0,19.3703,19.4871,19.363,19.4798,47500.0
2009-07-27 12:30:00,26.69,26.69,26.64,26.68,60100.0,19.4798,19.4798,19.4433,19.4725,60100.0
2009-07-27 13:00:00,26.68,26.7,26.56,26.6,41600.0,19.4725,19.4871,19.3849,19.4141,41600.0
2009-07-27 13:30:00,26.59,26.82,26.59,26.8,83100.0,19.4068,19.5747,19.4068,19.5601,83100.0
2009-07-27 14:00:00,26.82,26.82,26.68,26.69,47100.0,19.5747,19.5747,19.4725,19.4798,47100.0
2009-07-27 14:30:00,26.7,26.78,26.65,26.75,63400.0,19.4871,19.5455,19.4506,19.5236,63400.0
2009-07-27 15:00:00,26.76,26.77,26.65,26.65,93900.0,19.5309,19.5382,19.4506,19.4506,93900.0
2009-07-27 15:30:00,26.64,26.68,26.52,26.6,314700.0,19.4433,19.4725,19.3557,19.4141,314700.0
2009-07-28 09:30:00,26.37,26.57,26.17,26.19,63200.0,19.2463,19.3922,19.1003,19.1149,63200.0
2009-07-28 10:00:00,26.19,26.21,25.96,26.05,89400.0,19.1149,19.1295,18.947,19.0127,89400.0
2009-07-28 10:30:00,26.04,26.32,26.03,26.29,27500.0,19.0054,19.2098,18.9981,19.1879,27500.0
2009-07-28 11:00:00,26.28,26.3,26.08,26.09,25300.0,19.1806,19.1952,19.0346,19.0419,25300.0
2009-07-28 11:30:00,26.08,26.11,26.0,26.04,22600.0,19.0346,19.0565,18.9762,19.0054,22600.0
2009-07-28 12:00:00,26.02,26.12,26.02,26.04,19300.0,18.9908,19.0638,18.9908,19.0054,19300.0
2009-07-28 12:30:00,26.05,26.09,26.0,26.03,16300.0,19.0127,19.0419,18.9762,18.9981,16300.0
2009-07-28 13:00:00,26.02,26.05,25.99,25.99,25800.0,18.9908,19.0127,18.9689,18.9689,25800.0
2009-07-28 13:30:00,25.99,26.01,25.94,25.98,41900.0,18.9689,18.9835,18.9324,18.9616,41900.0
2009-07-28 14:00:00,25.98,26.09,25.96,26.08,43500.0,18.9616,19.0419,18.947,19.0346,43500.0
2009-07-28 14:30:00,26.06,26.14,25.95,25.96,61800.0,19.02,19.0784,18.9397,18.947,61800.0
2009-07-28 15:00:00,25.97,26.02,25.93,25.95,55200.0,18.9543,18.9908,18.9251,18.9397,55200.0
2009-07-28 15:30:00,25.94,26.01,25.85,25.89,192800.0,18.9324,18.9835,18.8667,18.8959,192800.0
2009-07-29 09:30:00,25.92,25.95,25.75,25.82,66400.0,18.9178,18.9397,18.7938,18.8448,66400.0
2009-07-29 10:00:00,25.82,25.83,25.62,25.7,57600.0,18.8448,18.8521,18.6989,18.7573,57600.0
2009-07-29 10:30:00,25.7,25.77,25.62,25.67,82000.0,18.7573,18.8083,18.6989,18.7354,82000.0
2009-07-29 11:00:00,25.68,25.68,25.54,25.59,77400.0,18.7427,18.7427,18.6405,18.677,77400.0
2009-07-29 11:30:00,25.58,25.6,25.52,25.58,31100.0,18.6697,18.6843,18.6259,18.6697,31100.0
2009-07-29 12:00:00,25.58,25.66,25.52,25.65,23300.0,18.6697,18.7281,18.6259,18.7208,23300.0
2009-07-29 12:30:00,25.64,25.68,25.57,25.57,24100.0,18.7135,18.7427,18.6624,18.6624,24100.0
2009-07-29 13:00:00,25.57,25.57,25.25,25.25,190600.0,18.6624,18.6624,18.4288,18.4288,190600.0
2009-07-29 13:30:00,25.26,25.3,25.2,25.22,86000.0,18.4361,18.4653,18.3923,18.4069,86000.0
2009-07-29 14:00:00,25.22,25.25,25.01,25.07,92700.0,18.4069,18.4288,18.2537,18.2974,92700.0
2009-07-29 14:30:00,25.08,25.08,24.8,24.82,111000.0,18.3047,18.3047,18.1004,18.115,111000.0
2009-07-29 15:00:00,24.82,24.96,24.81,24.91,152900.0,18.115,18.2172,18.1077,18.1807,152900.0
2009-07-29 15:30:00,24.9,25.07,24.9,25.0,353500.0,18.1734,18.2974,18.1734,18.2464,353500.0
2009-07-30 09:30:00,25.39,26.48,24.7,26.4,973100.0,18.531,19.3265,18.0274,19.2682,973100.0
2009-07-30 10:00:00,26.42,26.67,25.89,26.35,1022500.0,19.2828,19.4652,18.8959,19.2317,1022500.0
2009-07-30 10:30:00,26.36,27.2,26.33,27.2,248300.0,19.239,19.852,19.2171,19.852,248300.0
2009-07-30 11:00:00,27.19,27.29,27.06,27.08,414500.0,19.8447,19.9177,19.7499,19.7645,414500.0
2009-07-30 11:30:00,27.08,27.09,26.72,26.73,263300.0,19.7645,19.7718,19.5017,19.509,263300.0
2009-07-30 12:00:00,26.73,26.73,26.07,26.08,396500.0,19.509,19.509,19.0273,19.0346,396500.0
2009-07-30 12:30:00,26.07,26.23,25.62,25.64,360400.0,19.0273,19.1441,18.6989,18.7135,360400.0
2009-07-30 13:00:00,25.64,26.07,25.64,25.85,230100.0,18.7135,19.0273,18.7135,18.8667,230100.0
2009-07-30 13:30:00,25.84,26.1,25.84,26.0,89000.0,18.8594,19.0492,18.8594,18.9762,89000.0
2009-07-30 14:00:00,26.02,26.16,25.96,26.15,117600.0,18.9908,19.093,18.947,19.0857,117600.0
2009-07-30 14:30:00,26.16,26.27,26.12,26.25,92300.0,19.093,19.1733,19.0638,19.1587,92300.0
2009-07-30 15:00:00,26.25,26.3,26.05,26.05,148800.0,19.1587,19.1952,19.0127,19.0127,148800.0
2009-07-30 15:30:00,26.05,26.05,25.75,25.78,424800.0,19.0127,19.0127,18.7938,18.8156,424800.0
2009-07-31 09:30:00,26.14,26.14,25.71,25.92,140600.0,19.0784,19.0784,18.7646,18.9178,140600.0
2009-07-31 10:00:00,25.93,25.94,25.65,25.79,132500.0,18.9251,18.9324,18.7208,18.8229,132500.0
2009-07-31 10:30:00,25.79,25.83,25.73,25.74,100200.0,18.8229,18.8521,18.7792,18.7865,100200.0
2009-07-31 11:00:00,25.74,25.82,25.68,25.69,141600.0,18.7865,18.8448,18.7427,18.75,141600.0
2009-07-31 11:30:00,25.68,25.72,25.58,25.6,83700.0,18.7427,18.7719,18.6697,18.6843,83700.0
2009-07-31 12:00:00,25.59,25.65,25.47,25.55,102500.0,18.677,18.7208,18.5894,18.6478,102500.0
2009-07-31 12:30:00,25.54,25.6,25.5,25.58,43300.0,18.6405,18.6843,18.6113,18.6697,43300.0
2009-07-31 13:00:00,25.58,25.66,25.58,25.64,56700.0,18.6697,18.7281,18.6697,18.7135,56700.0
2009-07-31 13:30:00,25.65,25.69,25.58,25.65,66900.0,18.7208,18.75,18.6697,18.7208,66900.0
2009-07-31 14:00:00,25.65,25.79,25.64,25.75,81900.0,18.7208,18.8229,18.7135,18.7938,81900.0
2009-07-31 14:30:00,25.75,25.78,25.55,25.55,224000.0,18.7938,18.8156,18.6478,18.6478,224000.0
2009-07-31 15:00:00,25.55,25.7,25.5,25.66,286300.0,18.6478,18.7573,18.6113,18.7281,286300.0
2009-07-31 15:30:00,25.66,25.67,25.53,25.57,521800.0,18.7281,18.7354,18.6332,18.6624,521800.0
2009-08-03 09:30:00,26.04,26.17,25.82,26.1,166500.0,19.0054,19.1003,18.8448,19.0492,166500.0
2009-08-03 10:00:00,26.1,26.15,25.83,25.97,138400.0,19.0492,19.0857,18.8521,18.9543,138400.0
2009-08-03 10:30:00,25.97,26.01,25.79,25.8,64800.0,18.9543,18.9835,18.8229,18.8302,64800.0
2009-08-03 11:00:00,25.79,25.83,25.66,25.71,46500.0,18.8229,18.8521,18.7281,18.7646,46500.0
2009-08-03 11:30:00,25.72,25.81,25.71,25.79,53000.0,18.7719,18.8375,18.7646,18.8229,53000.0
2009-08-03 12:00:00,25.79,25.89,25.79,25.85,43300.0,18.8229,18.8959,18.8229,18.8667,43300.0
2009-08-03 12:30:00,25.84,25.86,25.77,25.84,32200.0,18.8594,18.874,18.8083,18.8594,32200.0
2009-08-03 13:00:00,25.84,25.88,25.77,25.88,161600.0,18.8594,18.8886,18.8083,18.8886,161600.0
2009-08-03 13:30:00,25.88,25.95,25.85,25.86,65600.0,18.8886,18.9397,18.8667,18.874,65600.0
2009-08-03 14:00:00,25.86,25.98,25.86,25.96,58300.0,18.874,18.9616,18.874,18.947,58300.0
2009-08-03 14:30:00,25.97,26.01,25.93,25.96,69400.0,18.9543,18.9835,18.9251,18.947,69400.0
2009-08-03 15:00:00,25.97,26.01,25.96,25.98,84000.0,18.9543,18.9835,18.947,18.9616,84000.0
2009-08-03 15:30:00,25.97,26.02,25.94,26.0,244800.0,18.9543,18.9908,18.9324,18.9762,244800.0
2009-08-04 09:30:00,25.85,25.87,25.65,25.8,64300.0,18.8667,18.8813,18.7208,18.8302,64300.0
2009-08-04 10:00:00,25.81,25.98,25.81,25.92,93400.0,18.8375,18.9616,18.8375,18.9178,93400.0
2009-08-04 10:30:00,25.91,26.1,25.91,26.06,79300.0,18.9105,19.0492,18.9105,19.02,79300.0
2009-08-04 11:00:00,26.06,26.3,26.06,26.13,67200.0,19.02,19.1952,19.02,19.0711,67200.0
2009-08-04 11:30:00,26.12,26.36,26.12,26.29,168400.0,19.0638,19.239,19.0638,19.1879,168400.0
2009-08-04 12:00:00,26.29,26.33,26.2,26.31,73700.0,19.1879,19.2171,19.1222,19.2025,73700.0
2009-08-04 12:30:00,26.31,26.31,26.16,26.18,45100.0,19.2025,19.2025,19.093,19.1076,45100.0
2009-08-04 13:00:00,26.18,26.19,26.11,26.13,60400.0,19.1076,19.1149,19.0565,19.0711,60400.0
2009-08-04 13:30:00,26.13,26.14,25.95,25.99,81100.0,19.0711,19.0784,18.9397,18.9689,81100.0
2009-08-04 14:00:00,25.99,26.23,25.98,26.21,140600.0,18.9689,19.1441,18.9616,19.1295,140600.0
2009-08-04 14:30:00,26.21,26.25,26.14,26.15,58500.0,19.1295,19.1587,19.0784,19.0857,58500.0
2009-08-04 15:00:00,26.14,26.16,26.05,26.08,75300.0,19.0784,19.093,19.0127,19.0346,75300.0
2009-08-04 15:30:00,26.08,26.16,25.97,26.14,338800.0,19.0346,19.093,18.9543,19.0784,338800.0
2009-08-05 09:30:00,26.15,26.38,26.07,26.13,97700.0,19.0857,19.2536,19.0273,19.0711,97700.0
2009-08-05 10:00:00,26.13,26.13,25.65,25.74,79600.0,19.0711,19.0711,18.7208,18.7865,79600.0
2009-08-05 10:30:00,25.74,25.74,25.55,25.7,33400.0,18.7865,18.7865,18.6478,18.7573,33400.0
2009-08-05 11:00:00,25.71,25.94,25.67,25.88,31200.0,18.7646,18.9324,18.7354,18.8886,31200.0
2009-08-05 11:30:00,25.88,25.91,25.71,25.79,33100.0,18.8886,18.9105,18.7646,18.8229,33100.0
2009-08-05 12:00:00,25.79,26.04,25.79,25.95,25200.0,18.8229,19.0054,18.8229,18.9397,25200.0
2009-08-05 12:30:00,25.98,25.98,25.79,25.79,21800.0,18.9616,18.9616,18.8229,18.8229,21800.0
2009-08-05 13:00:00,25.79,26.01,25.74,26.01,115300.0,18.8229,18.9835,18.7865,18.9835,115300.0
2009-08-05 13:30:00,26.01,26.01,25.87,25.91,46700.0,18.9835,18.9835,18.8813,18.9105,46700.0
2009-08-05 14:00:00,25.92,26.04,25.9,26.0,63000.0,18.9178,19.0054,18.9032,18.9762,63000.0
2009-08-05 14:30:00,26.0,26.17,25.93,26.16,59900.0,18.9762,19.1003,18.9251,19.093,59900.0
2009-08-05 15:00:00,26.16,26.43,26.12,26.43,99700.0,19.093,19.2901,19.0638,19.2901,99700.0
2009-08-05 15:30:00,26.42,26.43,25.95,26.2,717300.0,19.2828,19.2901,18.9397,19.1222,717300.0
2009-08-06 09:30:00,26.43,26.51,25.98,26.0,96800.0,19.2901,19.3484,18.9616,18.9762,96800.0
2009-08-06 10:00:00,26.01,26.08,25.64,25.73,134200.0,18.9835,19.0346,18.7135,18.7792,134200.0
2009-08-06 10:30:00,25.72,26.07,25.69,26.05,74700.0,18.7719,19.0273,18.75,19.0127,74700.0
2009-08-06 11:00:00,26.06,26.16,25.98,26.14,89300.0,19.02,19.093,18.9616,19.0784,89300.0
2009-08-06 11:30:00,26.13,26.14,26.0,26.01,41900.0,19.0711,19.0784,18.9762,18.9835,41900.0
2009-08-06 12:00:00,26.0,26.01,25.81,25.99,63700.0,18.9762,18.9835,18.8375,18.9689,63700.0
2009-08-06 12:30:00,25.98,26.09,25.96,26.01,39600.0,18.9616,19.0419,18.947,18.9835,39600.0
2009-08-06 13:00:00,26.01,26.17,25.99,26.13,48900.0,18.9835,19.1003,18.9689,19.0711,48900.0
2009-08-06 13:30:00,26.13,26.23,25.93,25.93,46100.0,19.0711,19.1441,18.9251,18.9251,46100.0
2009-08-06 14:00:00,25.92,25.94,25.72,25.89,58700.0,18.9178,18.9324,18.7719,18.8959,58700.0
2009-08-06 14:30:00,25.91,25.96,25.86,25.94,42600.0,18.9105,18.947,18.874,18.9324,42600.0
2009-08-06 15:00:00,25.94,26.14,25.91,26.09,59800.0,18.9324,19.0784,18.9105,19.0419,59800.0
2009-08-06 15:30:00,26.09,26.13,25.87,25.91,170500.0,19.0419,19.0711,18.8813,18.9105,170500.0
2009-08-07 09:30:00,26.16,26.5,26.04,26.46,57800.0,19.093,19.3411,19.0054,19.3119,57800.0
2009-08-07 10:00:00,26.45,26.66,26.45,26.65,104100.0,19.3046,19.4579,19.3046,19.4506,104100.0
2009-08-07 10:30:00,26.65,26.97,26.62,26.91,72300.0,19.4506,19.6842,19.4287,19.6404,72300.0
2009-08-07 11:00:00,26.92,27.05,26.89,27.02,86200.0,19.6477,19.7426,19.6258,19.7207,86200.0
2009-08-07 11:30:00,27.03,27.06,26.84,26.93,60100.0,19.728,19.7499,19.5893,19.655,60100.0
2009-08-07 12:00:00,26.93,27.0,26.88,26.99,54500.0,19.655,19.7061,19.6185,19.6988,54500.0
2009-08-07 12:30:00,26.99,27.12,26.99,27.05,51500.0,19.6988,19.7937,19.6988,19.7426,51500.0
2009-08-07 13:00:00,27.04,27.21,27.01,27.2,87200.0,19.7353,19.8593,19.7134,19.852,87200.0
2009-08-07 13:30:00,27.2,27.2,27.14,27.19,59700.0,19.852,19.852,19.8082,19.8447,59700.0
2009-08-07 14:00:00,27.2,27.37,27.2,27.37,82600.0,19.852,19.9761,19.852,19.9761,82600.0
2009-08-07 14:30:00,27.37,27.48,27.34,27.48,92700.0,19.9761,20.0564,19.9542,20.0564,92700.0
2009-08-07 15:00:00,27.49,27.49,27.17,27.32,215100.0,20.0637,20.0637,19.8301,19.9396,215100.0
2009-08-07 15:30:00,27.31,27.38,27.26,27.35,253400.0,19.9323,19.9834,19.8958,19.9615,253400.0
2009-08-10 09:30:00,27.36,27.58,27.26,27.35,84100.0,19.9688,20.1294,19.8958,19.9615,84100.0
2009-08-10 10:00:00,27.35,27.43,27.33,27.37,42800.0,19.9615,20.0199,19.9469,19.9761,42800.0
2009-08-10 10:30:00,27.37,27.4,27.23,27.32,59500.0,19.9761,19.998,19.8739,19.9396,59500.0
2009-08-10 11:00:00,27.32,27.39,27.28,27.29,53900.0,19.9396,19.9907,19.9104,19.9177,53900.0
2009-08-10 11:30:00,27.29,27.43,27.29,27.41,37800.0,19.9177,20.0199,19.9177,20.0053,37800.0
2009-08-10 12:00:00,27.41,27.45,27.35,27.39,30100.0,20.0053,20.0345,19.9615,19.9907,30100.0
2009-08-10 12:30:00,27.38,27.44,27.34,27.35,38700.0,19.9834,20.0272,19.9542,19.9615,38700.0
2009-08-10 13:00:00,27.35,27.37,27.11,27.14,110200.0,19.9615,19.9761,19.7864,19.8082,110200.0
2009-08-10 13:30:00,27.13,27.28,27.11,27.2,56400.0,19.8009,19.9104,19.7864,19.852,56400.0
2009-08-10 14:00:00,27.18,27.24,27.15,27.21,77800.0,19.8374,19.8812,19.8155,19.8593,77800.0
2009-08-10 14:30:00,27.23,27.3,27.18,27.3,43000.0,19.8739,19.925,19.8374,19.925,43000.0
2009-08-10 15:00:00,27.3,27.4,27.3,27.36,67800.0,19.925,19.998,19.925,19.9688,67800.0
2009-08-10 15:30:00,27.36,27.48,27.29,27.45,138500.0,19.9688,20.0564,19.9177,20.0345,138500.0
2009-08-11 09:30:00,27.22,27.52,27.22,27.27,83100.0,19.8666,20.0856,19.8666,19.9031,83100.0
2009-08-11 10:00:00,27.27,27.27,27.06,27.07,103300.0,19.9031,19.9031,19.7499,19.7572,103300.0
2009-08-11 10:30:00,27.06,27.12,26.98,27.03,47800.0,19.7499,19.7937,19.6915,19.728,47800.0
2009-08-11 11:00:00,27.02,27.08,26.87,27.04,66600.0,19.7207,19.7645,19.6112,19.7353,66600.0
2009-08-11 11:30:00,27.03,27.16,26.97,27.13,53200.0,19.728,19.8228,19.6842,19.8009,53200.0
2009-08-11 12:00:00,27.11,27.27,27.01,27.22,35000.0,19.7864,19.9031,19.7134,19.8666,35000.0
2009-08-11 12:30:00,27.21,27.26,27.17,27.23,58700.0,19.8593,19.8958,19.8301,19.8739,58700.0
2009-08-11 13:00:00,27.24,27.31,27.23,27.25,49500.0,19.8812,19.9323,19.8739,19.8885,49500.0
2009-08-11 13:30:00,27.25,27.37,27.24,27.31,44600.0,19.8885,19.9761,19.8812,19.9323,44600.0
2009-08-11 14:00:00,27.31,27.38,27.28,27.34,55200.0,19.9323,19.9834,19.9104,19.9542,55200.0
2009-08-11 14:30:00,27.32,27.36,27.25,27.32,56500.0,19.9396,19.9688,19.8885,19.9396,56500.0
2009-08-11 15:00:00,27.32,27.39,27.25,27.34,123100.0,19.9396,19.9907,19.8885,19.9542,123100.0
2009-08-11 15:30:00,27.34,27.39,27.14,27.16,203200.0,19.9542,19.9907,19.8082,19.8228,203200.0
2009-08-12 09:30:00,26.98,27.87,26.98,27.85,78800.0,19.6915,20.341,19.6915,20.3264,78800.0
2009-08-12 10:00:00,27.85,28.06,27.83,27.87,108800.0,20.3264,20.4797,20.3118,20.341,108800.0
2009-08-12 10:30:00,27.87,27.94,27.82,27.92,110800.0,20.341,20.3921,20.3045,20.3775,110800.0
2009-08-12 11:00:00,27.92,28.13,27.92,27.99,47500.0,20.3775,20.5308,20.3775,20.4286,47500.0
2009-08-12 11:30:00,27.99,28.11,27.9,28.1,43500.0,20.4286,20.5162,20.3629,20.5089,43500.0
2009-08-12 12:00:00,28.09,28.1,27.91,27.96,92600.0,20.5016,20.5089,20.3702,20.4067,92600.0
2009-08-12 12:30:00,27.96,28.1,27.96,28.02,39400.0,20.4067,20.5089,20.4067,20.4505,39400.0
2009-08-12 13:00:00,28.02,28.1,27.98,28.07,41100.0,20.4505,20.5089,20.4213,20.487,41100.0
2009-08-12 13:30:00,28.07,28.07,27.96,28.03,45900.0,20.487,20.487,20.4067,20.4578,45900.0
2009-08-12 14:00:00,28.03,28.08,27.8,27.8,57400.0,20.4578,20.4943,20.29,20.29,57400.0
2009-08-12 14:30:00,27.8,28.13,27.77,28.12,79700.0,20.29,20.5308,20.2681,20.5235,79700.0
2009-08-12 15:00:00,28.12,28.15,28.06,28.13,107800.0,20.5235,20.5454,20.4797,20.5308,107800.0
2009-08-12 15:30:00,28.13,28.24,27.95,28.01,210000.0,20.5308,20.6111,20.3994,20.4432,210000.0
2009-08-13 09:30:00,28.23,28.42,27.97,28.15,69700.0,20.6038,20.7425,20.414,20.5454,69700.0
2009-08-13 10:00:00,28.14,28.47,28.1,28.42,59800.0,20.5381,20.779,20.5089,20.7425,59800.0
2009-08-13 10:30:00,28.42,28.48,28.3,28.39,60100.0,20.7425,20.7863,20.6549,20.7206,60100.0
2009-08-13 11:00:00,28.39,28.42,28.28,28.37,67900.0,20.7206,20.7425,20.6403,20.706,67900.0
2009-08-13 11:30:00,28.37,28.53,28.36,28.52,29500.0,20.706,20.8227,20.6987,20.8154,29500.0
2009-08-13 12:00:00,28.53,28.6,28.51,28.54,44500.0,20.8227,20.8738,20.8081,20.83,44500.0
2009-08-13 12:30:00,28.53,28.54,28.4,28.45,26500.0,20.8227,20.83,20.7279,20.7644,26500.0
2009-08-13 13:00:00,28.46,28.57,28.33,28.33,43700.0,20.7717,20.8519,20.6768,20.6768,43700.0
2009-08-13 13:30:00,28.33,28.44,28.32,28.33,45600.0,20.6768,20.7571,20.6695,20.6768,45600.0
2009-08-13 14:00:00,28.33,28.36,28.2,28.32,56100.0,20.6768,20.6987,20.5819,20.6695,56100.0
2009-08-13 14:30:00,28.31,28.39,28.25,28.28,47100.0,20.6622,20.7206,20.6184,20.6403,47100.0
2009-08-13 15:00:00,28.29,28.42,28.26,28.38,80800.0,20.6476,20.7425,20.6257,20.7133,80800.0
2009-08-13 15:30:00,28.37,28.4,28.26,28.4,164700.0,20.706,20.7279,20.6257,20.7279,164700.0
2009-08-14 09:30:00,28.28,28.32,27.86,28.0,106500.0,20.6403,20.6695,20.3337,20.4359,106500.0
2009-08-14 10:00:00,27.99,28.19,27.89,28.19,65700.0,20.4286,20.5746,20.3556,20.5746,65700.0
2009-08-14 10:30:00,28.16,28.16,27.94,28.05,58200.0,20.5527,20.5527,20.3921,20.4724,58200.0
2009-08-14 11:00:00,28.04,28.1,27.9,27.94,47500.0,20.4651,20.5089,20.3629,20.3921,47500.0
2009-08-14 11:30:00,27.93,28.04,27.85,27.99,19000.0,20.3848,20.4651,20.3264,20.4286,19000.0
2009-08-14 12:00:00,28.0,28.01,27.85,27.88,18600.0,20.4359,20.4432,20.3264,20.3483,18600.0
2009-08-14 12:30:00,27.88,27.88,27.83,27.86,21700.0,20.3483,20.3483,20.3118,20.3337,21700.0
2009-08-14 13:00:00,27.87,27.95,27.86,27.92,23900.0,20.341,20.3994,20.3337,20.3775,23900.0
2009-08-14 13:30:00,27.92,28.03,27.86,28.03,36500.0,20.3775,20.4578,20.3337,20.4578,36500.0
2009-08-14 14:00:00,28.05,28.08,27.92,27.93,32600.0,20.4724,20.4943,20.3775,20.3848,32600.0
2009-08-14 14:30:00,27.92,28.13,27.92,28.08,32800.0,20.3775,20.5308,20.3775,20.4943,32800.0
2009-08-14 15:00:00,28.08,28.16,28.0,28.04,63300.0,20.4943,20.5527,20.4359,20.4651,63300.0
2009-08-14 15:30:00,28.04,28.25,28.04,28.21,153100.0,20.4651,20.6184,20.4651,20.5892,153100.0
2009-08-17 09:30:00,27.45,27.74,27.29,27.45,95900.0,20.0345,20.2462,19.9177,20.0345,95900.0
2009-08-17 10:00:00,27.44,27.5,27.38,27.45,74000.0,20.0272,20.071,19.9834,20.0345,74000.0
2009-08-17 10:30:00,27.45,27.45,27.28,27.31,47800.0,20.0345,20.0345,19.9104,19.9323,47800.0
2009-08-17 11:00:00,27.3,27.49,27.29,27.48,49300.0,19.925,20.0637,19.9177,20.0564,49300.0
2009-08-17 11:30:00,27.49,27.59,27.43,27.57,50800.0,20.0637,20.1367,20.0199,20.1221,50800.0
2009-08-17 12:00:00,27.58,27.58,27.42,27.45,24900.0,20.1294,20.1294,20.0126,20.0345,24900.0
2009-08-17 12:30:00,27.45,27.56,27.44,27.56,39800.0,20.0345,20.1148,20.0272,20.1148,39800.0
2009-08-17 13:00:00,27.55,27.65,27.54,27.57,36900.0,20.1075,20.1805,20.1002,20.1221,36900.0
2009-08-17 13:30:00,27.57,27.69,27.55,27.67,48600.0,20.1221,20.2097,20.1075,20.1951,48600.0
2009-08-17 14:00:00,27.68,27.71,27.6,27.67,66900.0,20.2024,20.2243,20.144,20.1951,66900.0
2009-08-17 14:30:00,27.68,27.69,27.52,27.53,26900.0,20.2024,20.2097,20.0856,20.0929,26900.0
2009-08-17 15:00:00,27.53,27.55,27.4,27.44,55000.0,20.0929,20.1075,19.998,20.0272,55000.0
2009-08-17 15:30:00,27.43,27.44,27.33,27.38,169800.0,20.0199,20.0272,19.9469,19.9834,169800.0
2009-08-18 09:30:00,27.47,27.62,27.37,27.61,54600.0,20.0491,20.1586,19.9761,20.1513,54600.0
2009-08-18 10:00:00,27.61,27.78,27.61,27.63,41800.0,20.1513,20.2754,20.1513,20.1659,41800.0
2009-08-18 10:30:00,27.63,27.78,27.62,27.76,26600.0,20.1659,20.2754,20.1586,20.2608,26600.0
2009-08-18 11:00:00,27.76,27.88,27.73,27.86,39500.0,20.2608,20.3483,20.2389,20.3337,39500.0
2009-08-18 11:30:00,27.86,28.01,27.85,27.9,28500.0,20.3337,20.4432,20.3264,20.3629,28500.0
2009-08-18 12:00:00,27.9,28.03,27.9,27.94,31300.0,20.3629,20.4578,20.3629,20.3921,31300.0
2009-08-18 12:30:00,27.94,27.94,27.72,27.73,58600.0,20.3921,20.3921,20.2316,20.2389,58600.0
2009-08-18 13:00:00,27.74,27.76,27.65,27.69,59200.0,20.2462,20.2608,20.1805,20.2097,59200.0
2009-08-18 13:30:00,27.7,27.73,27.63,27.66,35400.0,20.217,20.2389,20.1659,20.1878,35400.0
2009-08-18 14:00:00,27.66,27.69,27.64,27.66,46400.0,20.1878,20.2097,20.1732,20.1878,46400.0
2009-08-18 14:30:00,27.67,27.68,27.59,27.65,74800.0,20.1951,20.2024,20.1367,20.1805,74800.0
2009-08-18 15:00:00,27.65,27.7,27.63,27.67,74000.0,20.1805,20.217,20.1659,20.1951,74000.0
2009-08-18 15:30:00,27.67,27.75,27.67,27.73,126200.0,20.1951,20.2535,20.1951,20.2389,126200.0
2009-08-19 09:30:00,27.5,27.57,27.1,27.48,53000.0,20.071,20.1221,19.7791,20.0564,53000.0
2009-08-19 10:00:00,27.48,27.57,27.48,27.54,47300.0,20.0564,20.1221,20.0564,20.1002,47300.0
2009-08-19 10:30:00,27.55,27.56,27.47,27.54,53300.0,20.1075,20.1148,20.0491,20.1002,53300.0
2009-08-19 11:00:00,27.55,27.56,27.48,27.54,30400.0,20.1075,20.1148,20.0564,20.1002,30400.0
2009-08-19 11:30:00,27.53,27.58,27.41,27.56,34900.0,20.0929,20.1294,20.0053,20.1148,34900.0
2009-08-19 12:00:00,27.57,27.76,27.54,27.72,57200.0,20.1221,20.2608,20.1002,20.2316,57200.0
2009-08-19 12:30:00,27.73,27.88,27.72,27.88,19800.0,20.2389,20.3483,20.2316,20.3483,19800.0
2009-08-19 13:00:00,27.88,27.9,27.8,27.88,36500.0,20.3483,20.3629,20.29,20.3483,36500.0
2009-08-19 13:30:00,27.88,27.89,27.8,27.82,32900.0,20.3483,20.3556,20.29,20.3045,32900.0
2009-08-19 14:00:00,27.83,27.86,27.76,27.76,27800.0,20.3118,20.3337,20.2608,20.2608,27800.0
2009-08-19 14:30:00,27.77,27.77,27.64,27.72,42700.0,20.2681,20.2681,20.1732,20.2316,42700.0
2009-08-19 15:00:00,27.72,27.72,27.63,27.72,53300.0,20.2316,20.2316,20.1659,20.2316,53300.0
2009-08-19 15:30:00,27.72,27.87,27.68,27.81,94700.0,20.2316,20.341,20.2024,20.2973,94700.0
2009-08-20 09:30:00,27.81,28.14,27.71,28.05,80700.0,20.2973,20.5381,20.2243,20.4724,80700.0
2009-08-20 10:00:00,28.05,28.1,27.98,28.08,116200.0,20.4724,20.5089,20.4213,20.4943,116200.0
2009-08-20 10:30:00,28.07,28.11,28.01,28.11,109800.0,20.487,20.5162,20.4432,20.5162,109800.0
2009-08-20 11:00:00,28.1,28.18,28.06,28.1,97600.0,20.5089,20.5673,20.4797,20.5089,97600.0
2009-08-20 11:30:00,28.1,28.11,27.98,28.01,51900.0,20.5089,20.5162,20.4213,20.4432,51900.0
2009-08-20 12:00:00,28.0,28.05,27.98,28.0,53700.0,20.4359,20.4724,20.4213,20.4359,53700.0
2009-08-20 12:30:00,28.0,28.05,27.98,28.0,81700.0,20.4359,20.4724,20.4213,20.4359,81700.0
2009-08-20 13:00:00,28.01,28.05,28.0,28.03,112600.0,20.4432,20.4724,20.4359,20.4578,112600.0
2009-08-20 13:30:00,28.04,28.06,27.97,28.0,54000.0,20.4651,20.4797,20.414,20.4359,54000.0
2009-08-20 14:00:00,28.01,28.05,27.97,27.98,71900.0,20.4432,20.4724,20.414,20.4213,71900.0
2009-08-20 14:30:00,27.97,28.01,27.95,28.0,47100.0,20.414,20.4432,20.3994,20.4359,47100.0
2009-08-20 15:00:00,28.0,28.13,27.99,28.12,212400.0,20.4359,20.5308,20.4286,20.5235,212400.0
2009-08-20 15:30:00,28.13,28.15,28.07,28.1,236200.0,20.5308,20.5454,20.487,20.5089,236200.0
2009-08-21 09:30:00,28.51,28.9,28.51,28.75,186100.0,20.8081,21.0928,20.8081,20.9833,186100.0
2009-08-21 10:00:00,28.75,29.19,28.75,29.06,58400.0,20.9833,21.3044,20.9833,21.2096,58400.0
2009-08-21 10:30:00,29.06,29.1,28.72,28.81,37900.0,21.2096,21.2388,20.9614,21.0271,37900.0
2009-08-21 11:00:00,28.81,29.0,28.81,28.93,23200.0,21.0271,21.1658,21.0271,21.1147,23200.0
2009-08-21 11:30:00,28.94,29.11,28.94,29.09,27600.0,21.122,21.2461,21.122,21.2315,27600.0
2009-08-21 12:00:00,29.08,29.15,29.02,29.13,21700.0,21.2242,21.2753,21.1804,21.2607,21700.0
2009-08-21 12:30:00,29.15,29.18,29.09,29.13,25300.0,21.2753,21.2972,21.2315,21.2607,25300.0
2009-08-21 13:00:00,29.12,29.15,29.08,29.13,28300.0,21.2534,21.2753,21.2242,21.2607,28300.0
2009-08-21 13:30:00,29.13,29.18,29.09,29.17,29600.0,21.2607,21.2972,21.2315,21.2899,29600.0
2009-08-21 14:00:00,29.17,29.24,29.14,29.2,26900.0,21.2899,21.3409,21.268,21.3117,26900.0
2009-08-21 14:30:00,29.2,29.22,29.16,29.17,53200.0,21.3117,21.3263,21.2826,21.2899,53200.0
2009-08-21 15:00:00,29.17,29.22,29.12,29.2,79700.0,21.2899,21.3263,21.2534,21.3117,79700.0
2009-08-21 15:30:00,29.2,29.33,29.2,29.21,172100.0,21.3117,21.4066,21.3117,21.319,172100.0
2009-08-24 09:30:00,29.38,29.79,29.38,29.58,64800.0,21.4431,21.7424,21.4431,21.5891,64800.0
2009-08-24 10:00:00,29.58,29.62,29.43,29.52,65200.0,21.5891,21.6183,21.4796,21.5453,65200.0
2009-08-24 10:30:00,29.52,29.72,29.49,29.7,41500.0,21.5453,21.6913,21.5234,21.6767,41500.0
2009-08-24 11:00:00,29.7,29.78,29.69,29.75,32200.0,21.6767,21.7351,21.6694,21.7132,32200.0
2009-08-24 11:30:00,29.75,29.85,29.7,29.73,79000.0,21.7132,21.7862,21.6767,21.6986,79000.0
2009-08-24 12:00:00,29.72,29.83,29.72,29.8,24900.0,21.6913,21.7716,21.6913,21.7497,24900.0
2009-08-24 12:30:00,29.8,29.87,29.74,29.74,56100.0,21.7497,21.8008,21.7059,21.7059,56100.0
2009-08-24 13:00:00,29.74,29.74,29.46,29.49,121800.0,21.7059,21.7059,21.5015,21.5234,121800.0
2009-08-24 13:30:00,29.49,29.71,29.47,29.63,27300.0,21.5234,21.684,21.5088,21.6256,27300.0
2009-08-24 14:00:00,29.63,29.76,29.59,29.64,44200.0,21.6256,21.7205,21.5964,21.6329,44200.0
2009-08-24 14:30:00,29.64,29.67,29.6,29.64,40800.0,21.6329,21.6548,21.6037,21.6329,40800.0
2009-08-24 15:00:00,29.63,29.63,29.38,29.55,73200.0,21.6256,21.6256,21.4431,21.5672,73200.0
2009-08-24 15:30:00,29.55,29.62,29.41,29.5,132800.0,21.5672,21.6183,21.465,21.5307,132800.0
2009-08-25 09:30:00,29.62,30.02,29.62,29.89,53100.0,21.6183,21.9102,21.6183,21.8153,53100.0
2009-08-25 10:00:00,29.89,30.04,29.58,29.58,80900.0,21.8153,21.9248,21.5891,21.5891,80900.0
2009-08-25 10:30:00,29.57,29.75,29.54,29.66,54400.0,21.5818,21.7132,21.5599,21.6475,54400.0
2009-08-25 11:00:00,29.66,29.82,29.66,29.75,42600.0,21.6475,21.7643,21.6475,21.7132,42600.0
2009-08-25 11:30:00,29.76,29.88,29.75,29.78,34600.0,21.7205,21.808,21.7132,21.7351,34600.0
2009-08-25 12:00:00,29.78,29.88,29.73,29.86,69700.0,21.7351,21.808,21.6986,21.7935,69700.0
2009-08-25 12:30:00,29.87,29.89,29.79,29.8,47800.0,21.8008,21.8153,21.7424,21.7497,47800.0
2009-08-25 13:00:00,29.81,29.95,29.81,29.84,80600.0,21.757,21.8591,21.757,21.7789,80600.0
2009-08-25 13:30:00,29.84,29.91,29.84,29.85,65000.0,21.7789,21.8299,21.7789,21.7862,65000.0
2009-08-25 14:00:00,29.85,29.87,29.77,29.81,92700.0,21.7862,21.8008,21.7278,21.757,92700.0
2009-08-25 14:30:00,29.81,29.84,29.75,29.79,72500.0,21.757,21.7789,21.7132,21.7424,72500.0
2009-08-25 15:00:00,29.78,29.85,29.77,29.83,62300.0,21.7351,21.7862,21.7278,21.7716,62300.0
2009-08-25 15:30:00,29.83,29.83,29.66,29.71,192600.0,21.7716,21.7716,21.6475,21.684,192600.0
2009-08-26 09:30:00,29.65,29.65,29.23,29.43,139200.0,21.6402,21.6402,21.3336,21.4796,139200.0
2009-08-26 10:00:00,29.43,29.96,29.42,29.86,52700.0,21.4796,21.8664,21.4723,21.7935,52700.0
2009-08-26 10:30:00,29.87,29.96,29.79,29.79,44200.0,21.8008,21.8664,21.7424,21.7424,44200.0
2009-08-26 11:00:00,29.79,29.8,29.57,29.59,49800.0,21.7424,21.7497,21.5818,21.5964,49800.0
2009-08-26 11:30:00,29.59,29.71,29.55,29.69,29900.0,21.5964,21.684,21.5672,21.6694,29900.0
2009-08-26 12:00:00,29.69,29.72,29.63,29.63,43400.0,21.6694,21.6913,21.6256,21.6256,43400.0
2009-08-26 12:30:00,29.63,29.66,29.55,29.66,28100.0,21.6256,21.6475,21.5672,21.6475,28100.0
2009-08-26 13:00:00,29.65,29.66,29.51,29.55,41000.0,21.6402,21.6475,21.538,21.5672,41000.0
2009-08-26 13:30:00,29.55,29.67,29.54,29.64,109800.0,21.5672,21.6548,21.5599,21.6329,109800.0
2009-08-26 14:00:00,29.66,29.7,29.6,29.69,39500.0,21.6475,21.6767,21.6037,21.6694,39500.0
2009-08-26 14:30:00,29.68,29.8,29.61,29.63,52100.0,21.6621,21.7497,21.611,21.6256,52100.0
2009-08-26 15:00:00,29.62,29.86,29.61,29.84,70400.0,21.6183,21.7935,21.611,21.7789,70400.0
2009-08-26 15:30:00,29.84,29.95,29.78,29.94,138800.0,21.7789,21.8591,21.7351,21.8518,138800.0
2009-08-27 09:30:00,29.79,29.79,29.34,29.34,68700.0,21.8529,21.8529,21.5228,21.5228,68700.0
2009-08-27 10:00:00,29.35,29.49,29.33,29.41,89100.0,21.5301,21.6328,21.5155,21.5742,89100.0
2009-08-27 10:30:00,29.41,29.44,29.36,29.39,63900.0,21.5742,21.5962,21.5375,21.5595,63900.0
2009-08-27 11:00:00,29.39,29.48,29.37,29.48,81400.0,21.5595,21.6255,21.5448,21.6255,81400.0
2009-08-27 11:30:00,29.48,29.66,29.46,29.65,50100.0,21.6255,21.7576,21.6108,21.7502,50100.0
2009-08-27 12:00:00,29.66,29.66,29.53,29.62,56600.0,21.7576,21.7576,21.6622,21.7282,56600.0
2009-08-27 12:30:00,29.64,29.7,29.48,29.49,79600.0,21.7429,21.7869,21.6255,21.6328,79600.0
2009-08-27 13:00:00,29.49,29.5,29.39,29.47,55000.0,21.6328,21.6402,21.5595,21.6182,55000.0
2009-08-27 13:30:00,29.45,29.51,29.43,29.45,67600.0,21.6035,21.6475,21.5888,21.6035,67600.0
2009-08-27 14:00:00,29.47,29.5,29.41,29.49,93800.0,21.6182,21.6402,21.5742,21.6328,93800.0
2009-08-27 14:30:00,29.5,29.6,29.49,29.55,125300.0,21.6402,21.7135,21.6328,21.6769,125300.0
2009-08-27 15:00:00,29.54,29.56,29.42,29.44,130700.0,21.6695,21.6842,21.5815,21.5962,130700.0
2009-08-27 15:30:00,29.44,29.5,29.42,29.49,164500.0,21.5962,21.6402,21.5815,21.6328,164500.0
2009-08-28 09:30:00,29.67,29.85,29.5,29.7,54900.0,21.7649,21.8969,21.6402,21.7869,54900.0
2009-08-28 10:00:00,29.7,30.07,29.69,29.91,66600.0,21.7869,22.0583,21.7796,21.9409,66600.0
2009-08-28 10:30:00,29.9,29.98,29.78,29.88,44400.0,21.9336,21.9923,21.8456,21.9189,44400.0
2009-08-28 11:00:00,29.9,29.91,29.7,29.73,39000.0,21.9336,21.9409,21.7869,21.8089,39000.0
2009-08-28 11:30:00,29.75,29.75,29.56,29.58,37000.0,21.8236,21.8236,21.6842,21.6989,37000.0
2009-08-28 12:00:00,29.59,29.64,29.45,29.53,69700.0,21.7062,21.7429,21.6035,21.6622,69700.0
2009-08-28 12:30:00,29.52,29.63,29.52,29.62,25400.0,21.6549,21.7355,21.6549,21.7282,25400.0
2009-08-28 13:00:00,29.63,29.89,29.63,29.84,29500.0,21.7355,21.9263,21.7355,21.8896,29500.0
2009-08-28 13:30:00,29.85,29.88,29.73,29.75,22600.0,21.8969,21.9189,21.8089,21.8236,22600.0
2009-08-28 14:00:00,29.74,29.88,29.69,29.8,29300.0,21.8162,21.9189,21.7796,21.8603,29300.0
2009-08-28 14:30:00,29.83,29.84,29.74,29.79,36600.0,21.8823,21.8896,21.8162,21.8529,36600.0
2009-08-28 15:00:00,29.79,29.83,29.71,29.8,41700.0,21.8529,21.8823,21.7942,21.8603,41700.0
2009-08-28 15:30:00,29.81,29.84,29.72,29.83,87600.0,21.8676,21.8896,21.8016,21.8823,87600.0
2009-08-31 09:30:00,29.55,29.55,29.14,29.31,77200.0,21.6769,21.6769,21.3761,21.5008,77200.0
2009-08-31 10:00:00,29.3,29.53,29.24,29.46,78200.0,21.4935,21.6622,21.4495,21.6108,78200.0
2009-08-31 10:30:00,29.47,29.63,29.44,29.63,47600.0,21.6182,21.7355,21.5962,21.7355,47600.0
2009-08-31 11:00:00,29.63,29.74,29.52,29.65,41500.0,21.7355,21.8162,21.6549,21.7502,41500.0
2009-08-31 11:30:00,29.65,29.86,29.63,29.71,43300.0,21.7502,21.9043,21.7355,21.7942,43300.0
2009-08-31 12:00:00,29.7,29.7,29.63,29.68,48800.0,21.7869,21.7869,21.7355,21.7722,48800.0
2009-08-31 12:30:00,29.68,29.69,29.57,29.65,22500.0,21.7722,21.7796,21.6915,21.7502,22500.0
2009-08-31 13:00:00,29.64,29.65,29.54,29.58,47700.0,21.7429,21.7502,21.6695,21.6989,47700.0
2009-08-31 13:30:00,29.58,29.7,29.57,29.67,30300.0,21.6989,21.7869,21.6915,21.7649,30300.0
2009-08-31 14:00:00,29.67,29.72,29.62,29.7,44300.0,21.7649,21.8016,21.7282,21.7869,44300.0
2009-08-31 14:30:00,29.7,29.9,29.67,29.85,49800.0,21.7869,21.9336,21.7649,21.8969,49800.0
2009-08-31 15:00:00,29.84,29.84,29.65,29.77,92000.0,21.8896,21.8896,21.7502,21.8382,92000.0
2009-08-31 15:30:00,29.75,29.95,29.74,29.91,167600.0,21.8236,21.9703,21.8162,21.9409,167600.0
2009-09-01 09:30:00,29.7,30.0,29.65,29.94,149500.0,21.7869,22.007,21.7502,21.963,149500.0
2009-09-01 10:00:00,29.94,30.02,29.61,29.65,169000.0,21.963,22.0216,21.7209,21.7502,169000.0
2009-09-01 10:30:00,29.65,29.65,29.22,29.22,79900.0,21.7502,21.7502,21.4348,21.4348,79900.0
2009-09-01 11:00:00,29.22,29.23,28.83,28.86,133900.0,21.4348,21.4421,21.1487,21.1707,133900.0
2009-09-01 11:30:00,28.85,28.93,28.66,28.87,90200.0,21.1634,21.2221,21.024,21.178,90200.0
2009-09-01 12:00:00,28.87,28.93,28.62,28.64,113500.0,21.178,21.2221,20.9946,21.0093,113500.0
2009-09-01 12:30:00,28.62,28.7,28.56,28.63,121800.0,20.9946,21.0533,20.9506,21.002,121800.0
2009-09-01 13:00:00,28.62,28.68,28.51,28.65,54300.0,20.9946,21.0387,20.914,21.0167,54300.0
2009-09-01 13:30:00,28.64,28.67,28.57,28.63,131900.0,21.0093,21.0313,20.958,21.002,131900.0
2009-09-01 14:00:00,28.64,28.68,28.56,28.56,84900.0,21.0093,21.0387,20.9506,20.9506,84900.0
2009-09-01 14:30:00,28.57,28.64,28.5,28.57,75200.0,20.958,21.0093,20.9066,20.958,75200.0
2009-09-01 15:00:00,28.57,28.58,28.29,28.32,87600.0,20.958,20.9653,20.7526,20.7746,87600.0
2009-09-01 15:30:00,28.32,28.37,28.14,28.22,319700.0,20.7746,20.8113,20.6425,20.7012,319700.0
2009-09-02 09:30:00,28.19,28.56,28.0,28.35,88900.0,20.6792,20.9506,20.5398,20.7966,88900.0
2009-09-02 10:00:00,28.36,28.4,28.1,28.1,94800.0,20.8039,20.8333,20.6132,20.6132,94800.0
2009-09-02 10:30:00,28.11,28.23,27.97,28.23,115400.0,20.6205,20.7086,20.5178,20.7086,115400.0
2009-09-02 11:00:00,28.22,28.32,28.09,28.32,74500.0,20.7012,20.7746,20.6059,20.7746,74500.0
2009-09-02 11:30:00,28.32,28.37,28.14,28.15,74600.0,20.7746,20.8113,20.6425,20.6499,74600.0
2009-09-02 12:00:00,28.16,28.28,28.1,28.24,46800.0,20.6572,20.7452,20.6132,20.7159,46800.0
2009-09-02 12:30:00,28.25,28.37,28.22,28.33,57800.0,20.7232,20.8113,20.7012,20.7819,57800.0
2009-09-02 13:00:00,28.33,28.33,28.18,28.3,50400.0,20.7819,20.7819,20.6719,20.7599,50400.0
2009-09-02 13:30:00,28.3,28.33,28.19,28.2,35100.0,20.7599,20.7819,20.6792,20.6865,35100.0
2009-09-02 14:00:00,28.2,28.27,28.17,28.17,56800.0,20.6865,20.7379,20.6645,20.6645,56800.0
2009-09-02 14:30:00,28.18,28.23,28.08,28.08,64600.0,20.6719,20.7086,20.5985,20.5985,64600.0
2009-09-02 15:00:00,28.08,28.17,28.0,28.16,89900.0,20.5985,20.6645,20.5398,20.6572,89900.0
2009-09-02 15:30:00,28.16,28.3,28.05,28.09,300600.0,20.6572,20.7599,20.5765,20.6059,300600.0
2009-09-03 09:30:00,28.27,28.58,28.2,28.53,65700.0,20.7379,20.9653,20.6865,20.9286,65700.0
2009-09-03 10:00:00,28.54,28.62,28.09,28.13,78000.0,20.936,20.9946,20.6059,20.6352,78000.0
2009-09-03 10:30:00,28.13,28.18,28.04,28.1,50200.0,20.6352,20.6719,20.5692,20.6132,50200.0
2009-09-03 11:00:00,28.11,28.32,28.11,28.19,88100.0,20.6205,20.7746,20.6205,20.6792,88100.0
2009-09-03 11:30:00,28.19,28.23,28.13,28.18,46600.0,20.6792,20.7086,20.6352,20.6719,46600.0
2009-09-03 12:00:00,28.18,28.22,28.1,28.11,38800.0,20.6719,20.7012,20.6132,20.6205,38800.0
2009-09-03 12:30:00,28.1,28.17,28.07,28.14,21200.0,20.6132,20.6645,20.5912,20.6425,21200.0
2009-09-03 13:00:00,28.13,28.2,28.09,28.09,46500.0,20.6352,20.6865,20.6059,20.6059,46500.0
2009-09-03 13:30:00,28.1,28.11,28.02,28.05,81000.0,20.6132,20.6205,20.5545,20.5765,81000.0
2009-09-03 14:00:00,28.05,28.11,28.04,28.09,38300.0,20.5765,20.6205,20.5692,20.6059,38300.0
2009-09-03 14:30:00,28.1,28.11,28.05,28.07,44300.0,20.6132,20.6205,20.5765,20.5912,44300.0
2009-09-03 15:00:00,28.09,28.15,28.05,28.1,79100.0,20.6059,20.6499,20.5765,20.6132,79100.0
2009-09-03 15:30:00,28.12,28.23,28.1,28.21,436800.0,20.6279,20.7086,20.6132,20.6939,436800.0
2009-09-04 09:30:00,28.25,28.48,28.05,28.25,105800.0,20.7232,20.8919,20.5765,20.7232,105800.0
2009-09-04 10:00:00,28.24,28.44,28.24,28.44,53800.0,20.7159,20.8626,20.7159,20.8626,53800.0
2009-09-04 10:30:00,28.43,28.52,28.4,28.49,49200.0,20.8553,20.9213,20.8333,20.8993,49200.0
2009-09-04 11:00:00,28.5,28.52,28.4,28.49,36100.0,20.9066,20.9213,20.8333,20.8993,36100.0
2009-09-04 11:30:00,28.49,28.57,28.46,28.55,31900.0,20.8993,20.958,20.8773,20.9433,31900.0
2009-09-04 12:00:00,28.55,28.57,28.44,28.47,57700.0,20.9433,20.958,20.8626,20.8846,57700.0
2009-09-04 12:30:00,28.48,28.51,28.39,28.48,37800.0,20.8919,20.914,20.8259,20.8919,37800.0
2009-09-04 13:00:00,28.48,28.54,28.35,28.53,40700.0,20.8919,20.936,20.7966,20.9286,40700.0
2009-09-04 13:30:00,28.54,28.54,28.42,28.42,32400.0,20.936,20.936,20.8479,20.8479,32400.0
2009-09-04 14:00:00,28.44,28.49,28.37,28.37,38300.0,20.8626,20.8993,20.8113,20.8113,38300.0
2009-09-04 14:30:00,28.38,28.42,28.37,28.4,50100.0,20.8186,20.8479,20.8113,20.8333,50100.0
2009-09-04 15:00:00,28.4,28.41,28.34,28.39,69400.0,20.8333,20.8406,20.7892,20.8259,69400.0
2009-09-04 15:30:00,28.4,28.47,28.37,28.44,165900.0,20.8333,20.8846,20.8113,20.8626,165900.0
2009-09-08 09:30:00,28.8,28.81,28.43,28.77,64400.0,21.1267,21.134,20.8553,21.1047,64400.0
2009-09-08 10:00:00,28.76,29.03,28.73,28.99,77700.0,21.0973,21.2954,21.0753,21.2661,77700.0
2009-09-08 10:30:00,28.99,29.14,28.99,29.09,35000.0,21.2661,21.3761,21.2661,21.3394,35000.0
2009-09-08 11:00:00,29.1,29.13,28.97,29.11,60800.0,21.3468,21.3688,21.2514,21.3541,60800.0
2009-09-08 11:30:00,29.12,29.12,28.86,28.9,41400.0,21.3614,21.3614,21.1707,21.2,41400.0
2009-09-08 12:00:00,28.89,29.02,28.89,28.98,44300.0,21.1927,21.2881,21.1927,21.2587,44300.0
2009-09-08 12:30:00,28.98,28.99,28.92,28.94,27000.0,21.2587,21.2661,21.2147,21.2294,27000.0
2009-09-08 13:00:00,28.94,28.94,28.72,28.78,81000.0,21.2294,21.2294,21.068,21.112,81000.0
2009-09-08 13:30:00,28.78,28.84,28.76,28.83,26800.0,21.112,21.156,21.0973,21.1487,26800.0
2009-09-08 14:00:00,28.83,28.84,28.79,28.83,40200.0,21.1487,21.156,21.1194,21.1487,40200.0
2009-09-08 14:30:00,28.83,28.85,28.8,28.83,49500.0,21.1487,21.1634,21.1267,21.1487,49500.0
2009-09-08 15:00:00,28.83,28.91,28.76,28.91,91900.0,21.1487,21.2074,21.0973,21.2074,91900.0
2009-09-08 15:30:00,28.91,29.08,28.91,29.08,285700.0,21.2074,21.3321,21.2074,21.3321,285700.0
2009-09-09 09:30:00,29.24,29.24,28.87,29.08,75000.0,21.4495,21.4495,21.178,21.3321,75000.0
2009-09-09 10:00:00,29.06,29.12,28.81,28.83,79400.0,21.3174,21.3614,21.134,21.1487,79400.0
2009-09-09 10:30:00,28.83,29.0,28.78,28.98,41300.0,21.1487,21.2734,21.112,21.2587,41300.0
2009-09-09 11:00:00,28.98,29.0,28.82,28.88,90900.0,21.2587,21.2734,21.1414,21.1854,90900.0
2009-09-09 11:30:00,28.9,29.01,28.89,28.92,69200.0,21.2,21.2807,21.1927,21.2147,69200.0
2009-09-09 12:00:00,28.94,29.1,28.93,29.09,21000.0,21.2294,21.3468,21.2221,21.3394,21000.0
2009-09-09 12:30:00,29.08,29.1,28.94,29.09,60500.0,21.3321,21.3468,21.2294,21.3394,60500.0
2009-09-09 13:00:00,29.08,29.14,28.87,29.11,55700.0,21.3321,21.3761,21.178,21.3541,55700.0
2009-09-09 13:30:00,29.12,29.24,29.1,29.23,18100.0,21.3614,21.4495,21.3468,21.4421,18100.0
2009-09-09 14:00:00,29.24,29.25,28.87,29.04,33600.0,21.4495,21.4568,21.178,21.3027,33600.0
2009-09-09 14:30:00,29.04,29.09,28.93,29.02,33500.0,21.3027,21.3394,21.2221,21.2881,33500.0
2009-09-09 15:00:00,29.02,29.13,29.0,29.09,39800.0,21.2881,21.3688,21.2734,21.3394,39800.0
2009-09-09 15:30:00,29.1,29.25,29.02,29.22,100600.0,21.3468,21.4568,21.2881,21.4348,100600.0
2009-09-10 09:30:00,29.11,29.11,28.8,28.94,62000.0,21.3541,21.3541,21.1267,21.2294,62000.0
2009-09-10 10:00:00,28.96,29.12,28.88,28.9,51500.0,21.2441,21.3614,21.1854,21.2,51500.0
2009-09-10 10:30:00,28.9,29.47,28.9,29.45,43300.0,21.2,21.6182,21.2,21.6035,43300.0
2009-09-10 11:00:00,29.45,29.47,29.04,29.12,131100.0,21.6035,21.6182,21.3027,21.3614,131100.0
2009-09-10 11:30:00,29.11,29.14,29.0,29.05,66000.0,21.3541,21.3761,21.2734,21.3101,66000.0
2009-09-10 12:00:00,29.05,29.16,29.02,29.05,35500.0,21.3101,21.3908,21.2881,21.3101,35500.0
2009-09-10 12:30:00,29.04,29.27,29.04,29.26,20900.0,21.3027,21.4715,21.3027,21.4641,20900.0
2009-09-10 13:00:00,29.26,29.38,29.24,29.36,28500.0,21.4641,21.5522,21.4495,21.5375,28500.0
2009-09-10 13:30:00,29.36,29.59,29.36,29.54,33500.0,21.5375,21.7062,21.5375,21.6695,33500.0
2009-09-10 14:00:00,29.54,29.58,29.43,29.48,21700.0,21.6695,21.6989,21.5888,21.6255,21700.0
2009-09-10 14:30:00,29.48,29.51,29.41,29.47,37300.0,21.6255,21.6475,21.5742,21.6182,37300.0
2009-09-10 15:00:00,29.47,29.48,29.32,29.46,52500.0,21.6182,21.6255,21.5081,21.6108,52500.0
2009-09-10 15:30:00,29.46,29.61,29.45,29.59,123300.0,21.6108,21.7209,21.6035,21.7062,123300.0
2009-09-11 09:30:00,29.64,29.98,29.64,29.8,72800.0,21.7429,21.9923,21.7429,21.8603,72800.0
2009-09-11 10:00:00,29.82,29.89,29.53,29.82,71000.0,21.8749,21.9263,21.6622,21.8749,71000.0
2009-09-11 10:30:00,29.83,29.95,29.71,29.72,49800.0,21.8823,21.9703,21.7942,21.8016,49800.0
2009-09-11 11:00:00,29.71,29.84,29.65,29.67,33900.0,21.7942,21.8896,21.7502,21.7649,33900.0
2009-09-11 11:30:00,29.67,29.7,29.55,29.59,29300.0,21.7649,21.7869,21.6769,21.7062,29300.0
2009-09-11 12:00:00,29.61,29.77,29.61,29.69,22700.0,21.7209,21.8382,21.7209,21.7796,22700.0
2009-09-11 12:30:00,29.69,29.77,29.63,29.74,33500.0,21.7796,21.8382,21.7355,21.8162,33500.0
2009-09-11 13:00:00,29.73,29.82,29.71,29.81,19800.0,21.8089,21.8749,21.7942,21.8676,19800.0
2009-09-11 13:30:00,29.81,29.84,29.64,29.64,40700.0,21.8676,21.8896,21.7429,21.7429,40700.0
2009-09-11 14:00:00,29.62,29.67,29.6,29.66,82200.0,21.7282,21.7649,21.7135,21.7576,82200.0
2009-09-11 14:30:00,29.66,29.72,29.57,29.61,38000.0,21.7576,21.8016,21.6915,21.7209,38000.0
2009-09-11 15:00:00,29.61,29.77,29.56,29.76,68600.0,21.7209,21.8382,21.6842,21.8309,68600.0
2009-09-11 15:30:00,29.75,29.87,29.66,29.74,132800.0,21.8236,21.9116,21.7576,21.8162,132800.0
2009-09-14 09:30:00,29.48,29.71,29.33,29.69,32200.0,21.6255,21.7942,21.5155,21.7796,32200.0
2009-09-14 10:00:00,29.7,29.72,29.57,29.66,23500.0,21.7869,21.8016,21.6915,21.7576,23500.0
2009-09-14 10:30:00,29.65,29.89,29.65,29.78,23900.0,21.7502,21.9263,21.7502,21.8456,23900.0
2009-09-14 11:00:00,29.78,29.89,29.74,29.77,15200.0,21.8456,21.9263,21.8162,21.8382,15200.0
2009-09-14 11:30:00,29.81,29.85,29.7,29.74,10200.0,21.8676,21.8969,21.7869,21.8162,10200.0
2009-09-14 12:00:00,29.76,29.8,29.71,29.72,37000.0,21.8309,21.8603,21.7942,21.8016,37000.0
2009-09-14 12:30:00,29.71,29.75,29.66,29.75,20900.0,21.7942,21.8236,21.7576,21.8236,20900.0
2009-09-14 13:00:00,29.74,29.8,29.71,29.78,16700.0,21.8162,21.8603,21.7942,21.8456,16700.0
2009-09-14 13:30:00,29.78,29.89,29.77,29.85,20200.0,21.8456,21.9263,21.8382,21.8969,20200.0
2009-09-14 14:00:00,29.87,30.06,29.85,30.05,21300.0,21.9116,22.051,21.8969,22.0436,21300.0
2009-09-14 14:30:00,30.04,30.14,30.04,30.12,34600.0,22.0363,22.1097,22.0363,22.095,34600.0
2009-09-14 15:00:00,30.12,30.23,30.11,30.19,40500.0,22.095,22.1757,22.0877,22.1463,40500.0
2009-09-14 15:30:00,30.18,30.33,30.18,30.27,109100.0,22.139,22.249,22.139,22.205,109100.0
2009-09-15 09:30:00,30.51,30.55,30.33,30.44,68800.0,22.3811,22.4104,22.249,22.3297,68800.0
2009-09-15 10:00:00,30.45,30.61,30.36,30.6,39700.0,22.3371,22.4544,22.271,22.4471,39700.0
2009-09-15 10:30:00,30.61,30.66,30.52,30.6,24900.0,22.4544,22.4911,22.3884,22.4471,24900.0
2009-09-15 11:00:00,30.61,30.62,30.47,30.57,52600.0,22.4544,22.4618,22.3517,22.4251,52600.0
2009-09-15 11:30:00,30.55,30.66,30.5,30.65,44700.0,22.4104,22.4911,22.3737,22.4838,44700.0
2009-09-15 12:00:00,30.65,30.65,30.56,30.58,25800.0,22.4838,22.4838,22.4178,22.4324,25800.0
2009-09-15 12:30:00,30.57,30.6,30.5,30.52,22400.0,22.4251,22.4471,22.3737,22.3884,22400.0
2009-09-15 13:00:00,30.5,30.55,30.43,30.53,25400.0,22.3737,22.4104,22.3224,22.3958,25400.0
2009-09-15 13:30:00,30.54,30.59,30.48,30.59,19000.0,22.4031,22.4398,22.3591,22.4398,19000.0
2009-09-15 14:00:00,30.59,30.71,30.54,30.71,58400.0,22.4398,22.5278,22.4031,22.5278,58400.0
2009-09-15 14:30:00,30.71,30.74,30.56,30.66,56800.0,22.5278,22.5498,22.4178,22.4911,56800.0
2009-09-15 15:00:00,30.66,30.82,30.6,30.76,63700.0,22.4911,22.6085,22.4471,22.5645,63700.0
2009-09-15 15:30:00,30.75,30.77,30.61,30.64,158000.0,22.5571,22.5718,22.4544,22.4764,158000.0
2009-09-16 09:30:00,30.79,31.29,30.79,31.23,74200.0,22.5865,22.9533,22.5865,22.9093,74200.0
2009-09-16 10:00:00,31.26,31.42,31.16,31.23,68600.0,22.9313,23.0486,22.8579,22.9093,68600.0
2009-09-16 10:30:00,31.22,31.42,31.22,31.35,32800.0,22.9019,23.0486,22.9019,22.9973,32800.0
2009-09-16 11:00:00,31.36,31.76,31.35,31.63,95300.0,23.0046,23.298,22.9973,23.2027,95300.0
2009-09-16 11:30:00,31.63,31.72,31.57,31.58,127300.0,23.2027,23.2687,23.1587,23.166,127300.0
2009-09-16 12:00:00,31.57,31.58,31.44,31.45,109800.0,23.1587,23.166,23.0633,23.0706,109800.0
2009-09-16 12:30:00,31.46,31.48,31.39,31.4,52600.0,23.078,23.0926,23.0266,23.034,52600.0
2009-09-16 13:00:00,31.38,31.44,31.38,31.42,61200.0,23.0193,23.0633,23.0193,23.0486,61200.0
2009-09-16 13:30:00,31.42,31.43,31.25,31.3,67600.0,23.0486,23.056,22.9239,22.9606,67600.0
2009-09-16 14:00:00,31.31,31.35,31.24,31.26,49900.0,22.9679,22.9973,22.9166,22.9313,49900.0
2009-09-16 14:30:00,31.27,31.33,31.16,31.16,52800.0,22.9386,22.9826,22.8579,22.8579,52800.0
2009-09-16 15:00:00,31.16,31.23,31.07,31.08,120200.0,22.8579,22.9093,22.7919,22.7992,120200.0
2009-09-16 15:30:00,31.08,31.15,31.07,31.13,211900.0,22.7992,22.8506,22.7919,22.8359,211900.0
2009-09-17 09:30:00,31.14,31.5,30.97,31.5,48700.0,22.8432,23.1073,22.7185,23.1073,48700.0
2009-09-17 10:00:00,31.53,31.71,31.39,31.44,146300.0,23.1293,23.2614,23.0266,23.0633,146300.0
2009-09-17 10:30:00,31.42,31.56,31.37,31.38,152100.0,23.0486,23.1513,23.012,23.0193,152100.0
2009-09-17 11:00:00,31.4,31.48,31.23,31.48,113200.0,23.034,23.0926,22.9093,23.0926,113200.0
2009-09-17 11:30:00,31.48,31.51,31.29,31.32,61300.0,23.0926,23.1146,22.9533,22.9753,61300.0
2009-09-17 12:00:00,31.33,31.37,31.06,31.12,49600.0,22.9826,23.012,22.7845,22.8286,49600.0
2009-09-17 12:30:00,31.14,31.17,30.93,30.93,24900.0,22.8432,22.8652,22.6892,22.6892,24900.0
2009-09-17 13:00:00,30.93,31.07,30.92,31.0,23300.0,22.6892,22.7919,22.6818,22.7405,23300.0
2009-09-17 13:30:00,30.99,31.2,30.98,31.19,20600.0,22.7332,22.8872,22.7259,22.8799,20600.0
2009-09-17 14:00:00,31.19,31.22,31.12,31.18,59900.0,22.8799,22.9019,22.8286,22.8726,59900.0
2009-09-17 14:30:00,31.17,31.33,31.16,31.27,27800.0,22.8652,22.9826,22.8579,22.9386,27800.0
2009-09-17 15:00:00,31.26,31.33,31.22,31.3,50600.0,22.9313,22.9826,22.9019,22.9606,50600.0
2009-09-17 15:30:00,31.31,31.33,31.1,31.24,110000.0,22.9679,22.9826,22.8139,22.9166,110000.0
2009-09-18 09:30:00,31.18,31.39,31.08,31.19,249100.0,22.8726,23.0266,22.7992,22.8799,249100.0
2009-09-18 10:00:00,31.22,31.32,31.13,31.27,143600.0,22.9019,22.9753,22.8359,22.9386,143600.0
2009-09-18 10:30:00,31.28,31.52,31.26,31.5,213400.0,22.9459,23.122,22.9313,23.1073,213400.0
2009-09-18 11:00:00,31.5,31.57,31.45,31.51,142300.0,23.1073,23.1587,23.0706,23.1146,142300.0
2009-09-18 11:30:00,31.51,31.56,31.45,31.49,116400.0,23.1146,23.1513,23.0706,23.1,116400.0
2009-09-18 12:00:00,31.5,31.54,31.44,31.5,101000.0,23.1073,23.1367,23.0633,23.1073,101000.0
2009-09-18 12:30:00,31.5,31.54,31.48,31.52,64900.0,23.1073,23.1367,23.0926,23.122,64900.0
2009-09-18 13:00:00,31.51,31.52,31.49,31.5,79100.0,23.1146,23.122,23.1,23.1073,79100.0
2009-09-18 13:30:00,31.5,31.83,31.48,31.82,285100.0,23.1073,23.3494,23.0926,23.3421,285100.0
2009-09-18 14:00:00,31.82,32.08,31.82,32.03,135000.0,23.3421,23.5328,23.3421,23.4961,135000.0
2009-09-18 14:30:00,32.02,32.02,31.82,31.84,83500.0,23.4888,23.4888,23.3421,23.3567,83500.0
2009-09-18 15:00:00,31.83,32.06,31.82,31.99,81500.0,23.3494,23.5181,23.3421,23.4668,81500.0
2009-09-18 15:30:00,31.98,32.07,31.92,32.0,279000.0,23.4594,23.5254,23.4154,23.4741,279000.0
2009-09-21 09:30:00,31.72,31.79,31.34,31.47,89100.0,23.2687,23.32,22.9899,23.0853,89100.0
2009-09-21 10:00:00,31.5,31.51,31.33,31.34,69800.0,23.1073,23.1146,22.9826,22.9899,69800.0
2009-09-21 10:30:00,31.34,31.36,31.16,31.26,63600.0,22.9899,23.0046,22.8579,22.9313,63600.0
2009-09-21 11:00:00,31.25,31.63,31.22,31.62,46000.0,22.9239,23.2027,22.9019,23.1953,46000.0
2009-09-21 11:30:00,31.61,31.83,31.56,31.65,72900.0,23.188,23.3494,23.1513,23.2173,72900.0
2009-09-21 12:00:00,31.65,31.76,31.65,31.72,27500.0,23.2173,23.298,23.2173,23.2687,27500.0
2009-09-21 12:30:00,31.7,31.8,31.52,31.54,84800.0,23.254,23.3274,23.122,23.1367,84800.0
2009-09-21 13:00:00,31.54,31.74,31.51,31.73,31300.0,23.1367,23.2834,23.1146,23.276,31300.0
2009-09-21 13:30:00,31.73,31.78,31.71,31.77,64900.0,23.276,23.3127,23.2614,23.3054,64900.0
2009-09-21 14:00:00,31.77,31.8,31.66,31.73,63900.0,23.3054,23.3274,23.2247,23.276,63900.0
2009-09-21 14:30:00,31.74,31.82,31.69,31.76,97700.0,23.2834,23.3421,23.2467,23.298,97700.0
2009-09-21 15:00:00,31.77,31.94,31.76,31.84,89100.0,23.3054,23.4301,23.298,23.3567,89100.0
2009-09-21 15:30:00,31.83,31.83,31.65,31.78,267000.0,23.3494,23.3494,23.2173,23.3127,267000.0
2009-09-22 09:30:00,32.1,32.1,31.51,31.57,70200.0,23.5475,23.5475,23.1146,23.1587,70200.0
2009-09-22 10:00:00,31.56,31.73,31.46,31.55,38300.0,23.1513,23.276,23.078,23.144,38300.0
2009-09-22 10:30:00,31.55,31.55,31.3,31.31,46100.0,23.144,23.144,22.9606,22.9679,46100.0
2009-09-22 11:00:00,31.3,31.53,31.3,31.49,23300.0,22.9606,23.1293,22.9606,23.1,23300.0
2009-09-22 11:30:00,31.48,31.53,31.41,31.46,22600.0,23.0926,23.1293,23.0413,23.078,22600.0
2009-09-22 12:00:00,31.46,31.61,31.45,31.56,74800.0,23.078,23.188,23.0706,23.1513,74800.0
2009-09-22 12:30:00,31.57,31.57,31.48,31.49,11700.0,23.1587,23.1587,23.0926,23.1,11700.0
2009-09-22 13:00:00,31.5,31.59,31.44,31.48,43200.0,23.1073,23.1733,23.0633,23.0926,43200.0
2009-09-22 13:30:00,31.48,31.59,31.34,31.57,29000.0,23.0926,23.1733,22.9899,23.1587,29000.0
2009-09-22 14:00:00,31.58,31.59,31.47,31.47,32700.0,23.166,23.1733,23.0853,23.0853,32700.0
2009-09-22 14:30:00,31.47,31.52,31.42,31.45,46900.0,23.0853,23.122,23.0486,23.0706,46900.0
2009-09-22 15:00:00,31.46,31.49,31.36,31.42,77600.0,23.078,23.1,23.0046,23.0486,77600.0
2009-09-22 15:30:00,31.43,31.5,31.36,31.47,188900.0,23.056,23.1073,23.0046,23.0853,188900.0
2009-09-23 09:30:00,31.55,31.77,31.4,31.61,39800.0,23.144,23.3054,23.034,23.188,39800.0
2009-09-23 10:00:00,31.61,31.74,31.56,31.69,22300.0,23.188,23.2834,23.1513,23.2467,22300.0
2009-09-23 10:30:00,31.67,31.72,31.47,31.51,32100.0,23.232,23.2687,23.0853,23.1146,32100.0
2009-09-23 11:00:00,31.51,31.59,31.5,31.57,22400.0,23.1146,23.1733,23.1073,23.1587,22400.0
2009-09-23 11:30:00,31.57,31.74,31.54,31.7,41800.0,23.1587,23.2834,23.1367,23.254,41800.0
2009-09-23 12:00:00,31.69,31.73,31.66,31.69,19200.0,23.2467,23.276,23.2247,23.2467,19200.0
2009-09-23 12:30:00,31.7,31.71,31.6,31.63,154900.0,23.254,23.2614,23.1807,23.2027,154900.0
2009-09-23 13:00:00,31.65,31.65,31.58,31.59,18500.0,23.2173,23.2173,23.166,23.1733,18500.0
2009-09-23 13:30:00,31.59,31.65,31.52,31.64,37700.0,23.1733,23.2173,23.122,23.21,37700.0
2009-09-23 14:00:00,31.62,31.68,31.4,31.52,82500.0,23.1953,23.2394,23.034,23.122,82500.0
2009-09-23 14:30:00,31.51,31.59,31.35,31.37,78200.0,23.1146,23.1733,22.9973,23.012,78200.0
2009-09-23 15:00:00,31.38,31.48,31.27,31.32,79300.0,23.0193,23.0926,22.9386,22.9753,79300.0
2009-09-23 15:30:00,31.31,31.31,30.8,30.81,148200.0,22.9679,22.9679,22.5938,22.6012,148200.0
2009-09-24 09:30:00,31.04,31.29,30.9,31.16,126900.0,22.7699,22.9533,22.6672,22.8579,126900.0
2009-09-24 10:00:00,31.13,31.13,30.68,30.89,128500.0,22.8359,22.8359,22.5058,22.6598,128500.0
2009-09-24 10:30:00,30.87,30.89,30.53,30.68,86100.0,22.6452,22.6598,22.3958,22.5058,86100.0
2009-09-24 11:00:00,30.68,30.89,30.63,30.88,75900.0,22.5058,22.6598,22.4691,22.6525,75900.0
2009-09-24 11:30:00,30.89,30.92,30.83,30.9,117700.0,22.6598,22.6818,22.6158,22.6672,117700.0
2009-09-24 12:00:00,30.89,31.0,30.87,30.89,106100.0,22.6598,22.7405,22.6452,22.6598,106100.0
2009-09-24 12:30:00,30.88,30.93,30.78,30.85,48800.0,22.6525,22.6892,22.5791,22.6305,48800.0
2009-09-24 13:00:00,30.86,30.98,30.84,30.95,96700.0,22.6378,22.7259,22.6232,22.7039,96700.0
2009-09-24 13:30:00,30.95,31.05,30.82,30.93,74600.0,22.7039,22.7772,22.6085,22.6892,74600.0
2009-09-24 14:00:00,30.92,30.95,30.79,30.88,44800.0,22.6818,22.7039,22.5865,22.6525,44800.0
2009-09-24 14:30:00,30.88,31.05,30.85,31.02,87000.0,22.6525,22.7772,22.6305,22.7552,87000.0
2009-09-24 15:00:00,31.02,31.05,30.89,30.92,144000.0,22.7552,22.7772,22.6598,22.6818,144000.0
2009-09-24 15:30:00,30.92,30.99,30.79,30.82,172100.0,22.6818,22.7332,22.5865,22.6085,172100.0
2009-09-25 09:30:00,30.78,31.52,30.66,31.5,178700.0,22.5791,23.122,22.4911,23.1073,178700.0
2009-09-25 10:00:00,31.5,31.77,31.28,31.68,250400.0,23.1073,23.3054,22.9459,23.2394,250400.0
2009-09-25 10:30:00,31.66,31.71,31.26,31.33,85400.0,23.2247,23.2614,22.9313,22.9826,85400.0
2009-09-25 11:00:00,31.33,31.45,31.26,31.28,40100.0,22.9826,23.0706,22.9313,22.9459,40100.0
2009-09-25 11:30:00,31.31,31.49,31.24,31.4,119300.0,22.9679,23.1,22.9166,23.034,119300.0
2009-09-25 12:00:00,31.38,31.38,31.15,31.2,62700.0,23.0193,23.0193,22.8506,22.8872,62700.0
2009-09-25 12:30:00,31.2,31.31,31.11,31.12,27300.0,22.8872,22.9679,22.8212,22.8286,27300.0
2009-09-25 13:00:00,31.11,31.23,31.05,31.23,37100.0,22.8212,22.9093,22.7772,22.9093,37100.0
2009-09-25 13:30:00,31.22,31.31,31.16,31.29,40400.0,22.9019,22.9679,22.8579,22.9533,40400.0
2009-09-25 14:00:00,31.3,31.38,31.29,31.33,53000.0,22.9606,23.0193,22.9533,22.9826,53000.0
2009-09-25 14:30:00,31.32,31.35,31.23,31.33,57200.0,22.9753,22.9973,22.9093,22.9826,57200.0
2009-09-25 15:00:00,31.34,31.44,31.23,31.42,104400.0,22.9899,23.0633,22.9093,23.0486,104400.0
2009-09-25 15:30:00,31.42,31.48,31.21,31.26,311800.0,23.0486,23.0926,22.8946,22.9313,311800.0
2009-09-28 09:30:00,31.29,31.85,31.17,31.74,51000.0,22.9533,23.3641,22.8652,23.2834,51000.0
2009-09-28 10:00:00,31.75,31.77,31.61,31.72,47700.0,23.2907,23.3054,23.188,23.2687,47700.0
2009-09-28 10:30:00,31.72,31.84,31.66,31.68,28200.0,23.2687,23.3567,23.2247,23.2394,28200.0
2009-09-28 11:00:00,31.69,31.72,31.69,31.7,16600.0,23.2467,23.2687,23.2467,23.254,16600.0
2009-09-28 11:30:00,31.7,31.78,31.69,31.75,30900.0,23.254,23.3127,23.2467,23.2907,30900.0
2009-09-28 12:00:00,31.77,31.86,31.76,31.84,15800.0,23.3054,23.3714,23.298,23.3567,15800.0
2009-09-28 12:30:00,31.85,31.93,31.84,31.86,33500.0,23.3641,23.4227,23.3567,23.3714,33500.0
2009-09-28 13:00:00,31.86,32.0,31.85,32.0,16000.0,23.3714,23.4741,23.3641,23.4741,16000.0
2009-09-28 13:30:00,32.01,32.22,31.99,32.07,19900.0,23.4814,23.6355,23.4668,23.5254,19900.0
2009-09-28 14:00:00,32.07,32.17,32.04,32.16,17700.0,23.5254,23.5988,23.5034,23.5915,17700.0
2009-09-28 14:30:00,32.16,32.16,32.07,32.09,17800.0,23.5915,23.5915,23.5254,23.5401,17800.0
2009-09-28 15:00:00,32.1,32.1,31.98,32.03,32000.0,23.5475,23.5475,23.4594,23.4961,32000.0
2009-09-28 15:30:00,32.04,32.13,31.92,32.12,150700.0,23.5034,23.5695,23.4154,23.5621,150700.0
2009-09-29 09:30:00,32.16,32.46,31.92,32.42,26600.0,23.5915,23.8115,23.4154,23.7822,26600.0
2009-09-29 10:00:00,32.41,32.41,31.94,32.11,60900.0,23.7749,23.7749,23.4301,23.5548,60900.0
2009-09-29 10:30:00,32.11,32.16,31.94,31.96,41000.0,23.5548,23.5915,23.4301,23.4448,41000.0
2009-09-29 11:00:00,31.96,31.96,31.79,31.92,48000.0,23.4448,23.4448,23.32,23.4154,48000.0
2009-09-29 11:30:00,31.92,32.01,31.73,31.85,48000.0,23.4154,23.4814,23.276,23.3641,48000.0
2009-09-29 12:00:00,31.86,31.95,31.85,31.9,26000.0,23.3714,23.4374,23.3641,23.4007,26000.0
2009-09-29 12:30:00,31.91,32.12,31.9,32.12,29900.0,23.4081,23.5621,23.4007,23.5621,29900.0
2009-09-29 13:00:00,32.12,32.23,32.12,32.18,20300.0,23.5621,23.6428,23.5621,23.6061,20300.0
2009-09-29 13:30:00,32.19,32.31,32.15,32.3,30500.0,23.6135,23.7015,23.5841,23.6942,30500.0
2009-09-29 14:00:00,32.3,32.31,32.15,32.17,42900.0,23.6942,23.7015,23.5841,23.5988,42900.0
2009-09-29 14:30:00,32.17,32.21,32.09,32.17,87500.0,23.5988,23.6281,23.5401,23.5988,87500.0
2009-09-29 15:00:00,32.18,32.23,32.08,32.15,125700.0,23.6061,23.6428,23.5328,23.5841,125700.0
2009-09-29 15:30:00,32.13,32.2,32.08,32.15,221000.0,23.5695,23.6208,23.5328,23.5841,221000.0
2009-09-30 09:30:00,32.25,32.49,31.77,31.89,48800.0,23.6575,23.8335,23.3054,23.3934,48800.0
2009-09-30 10:00:00,31.87,31.95,31.58,31.71,39600.0,23.3787,23.4374,23.166,23.2614,39600.0
2009-09-30 10:30:00,31.72,31.82,31.51,31.81,41100.0,23.2687,23.3421,23.1146,23.3347,41100.0
2009-09-30 11:00:00,31.8,31.91,31.73,31.85,36000.0,23.3274,23.4081,23.276,23.3641,36000.0
2009-09-30 11:30:00,31.85,31.92,31.78,31.91,51200.0,23.3641,23.4154,23.3127,23.4081,51200.0
2009-09-30 12:00:00,31.9,32.04,31.88,31.98,33500.0,23.4007,23.5034,23.3861,23.4594,33500.0
2009-09-30 12:30:00,31.98,32.2,31.98,32.08,34100.0,23.4594,23.6208,23.4594,23.5328,34100.0
2009-09-30 13:00:00,32.09,32.29,32.09,32.22,37400.0,23.5401,23.6868,23.5401,23.6355,37400.0
2009-09-30 13:30:00,32.24,32.3,32.16,32.26,20500.0,23.6502,23.6942,23.5915,23.6648,20500.0
2009-09-30 14:00:00,32.26,32.28,32.18,32.25,22100.0,23.6648,23.6795,23.6061,23.6575,22100.0
2009-09-30 14:30:00,32.24,32.31,32.07,32.07,70700.0,23.6502,23.7015,23.5254,23.5254,70700.0
2009-09-30 15:00:00,32.07,32.07,31.82,31.84,138300.0,23.5254,23.5254,23.3421,23.3567,138300.0
2009-09-30 15:30:00,31.85,32.09,31.81,32.04,209300.0,23.3641,23.5401,23.3347,23.5034,209300.0
2009-10-01 09:30:00,31.9,32.14,31.65,31.73,62300.0,23.4007,23.5768,23.2173,23.276,62300.0
2009-10-01 10:00:00,31.74,31.77,31.47,31.69,61500.0,23.2834,23.3054,23.0853,23.2467,61500.0
2009-10-01 10:30:00,31.65,31.83,31.65,31.76,46400.0,23.2173,23.3494,23.2173,23.298,46400.0
2009-10-01 11:00:00,31.73,31.84,31.62,31.69,37200.0,23.276,23.3567,23.1953,23.2467,37200.0
2009-10-01 11:30:00,31.69,31.7,31.55,31.68,35400.0,23.2467,23.254,23.144,23.2394,35400.0
2009-10-01 12:00:00,31.68,31.69,31.55,31.67,22100.0,23.2394,23.2467,23.144,23.232,22100.0
2009-10-01 12:30:00,31.67,31.69,31.53,31.53,20100.0,23.232,23.2467,23.1293,23.1293,20100.0
2009-10-01 13:00:00,31.54,31.57,31.48,31.55,33300.0,23.1367,23.1587,23.0926,23.144,33300.0
2009-10-01 13:30:00,31.55,31.65,31.51,31.53,21900.0,23.144,23.2173,23.1146,23.1293,21900.0
2009-10-01 14:00:00,31.53,31.66,31.51,31.6,29000.0,23.1293,23.2247,23.1146,23.1807,29000.0
2009-10-01 14:30:00,31.59,31.6,31.42,31.42,38800.0,23.1733,23.1807,23.0486,23.0486,38800.0
2009-10-01 15:00:00,31.43,31.44,31.11,31.14,75500.0,23.056,23.0633,22.8212,22.8432,75500.0
2009-10-01 15:30:00,31.12,31.27,30.9,30.91,181200.0,22.8286,22.9386,22.6672,22.6745,181200.0
2009-10-02 09:30:00,30.46,30.6,30.05,30.28,97800.0,22.3444,22.4471,22.0436,22.2124,97800.0
2009-10-02 10:00:00,30.27,30.7,30.23,30.62,102500.0,22.205,22.5205,22.1757,22.4618,102500.0
2009-10-02 10:30:00,30.62,30.82,30.42,30.57,127700.0,22.4618,22.6085,22.3151,22.4251,127700.0
2009-10-02 11:00:00,30.58,30.96,30.57,30.89,94900.0,22.4324,22.7112,22.4251,22.6598,94900.0
2009-10-02 11:30:00,30.9,31.01,30.56,30.56,66400.0,22.6672,22.7479,22.4178,22.4178,66400.0
2009-10-02 12:00:00,30.58,30.72,30.56,30.7,46700.0,22.4324,22.5351,22.4178,22.5205,46700.0
2009-10-02 12:30:00,30.71,30.82,30.61,30.82,55600.0,22.5278,22.6085,22.4544,22.6085,55600.0
2009-10-02 13:00:00,30.82,31.14,30.82,31.12,39800.0,22.6085,22.8432,22.6085,22.8286,39800.0
2009-10-02 13:30:00,31.12,31.32,31.06,31.26,52900.0,22.8286,22.9753,22.7845,22.9313,52900.0
2009-10-02 14:00:00,31.26,31.26,31.06,31.13,53600.0,22.9313,22.9313,22.7845,22.8359,53600.0
2009-10-02 14:30:00,31.14,31.17,31.02,31.02,43400.0,22.8432,22.8652,22.7552,22.7552,43400.0
2009-10-02 15:00:00,31.02,31.03,30.9,30.9,56800.0,22.7552,22.7625,22.6672,22.6672,56800.0
2009-10-02 15:30:00,30.89,30.98,30.75,30.8,185200.0,22.6598,22.7259,22.5571,22.5938,185200.0
2009-10-05 09:30:00,30.94,30.97,30.65,30.9,61000.0,22.6965,22.7185,22.4838,22.6672,61000.0
2009-10-05 10:00:00,30.92,31.05,30.82,30.9,50400.0,22.6818,22.7772,22.6085,22.6672,50400.0
2009-10-05 10:30:00,30.96,31.04,30.83,30.96,34500.0,22.7112,22.7699,22.6158,22.7112,34500.0
2009-10-05 11:00:00,30.97,31.12,30.95,31.05,55400.0,22.7185,22.8286,22.7039,22.7772,55400.0
2009-10-05 11:30:00,31.07,31.18,31.01,31.12,27800.0,22.7919,22.8726,22.7479,22.8286,27800.0
2009-10-05 12:00:00,31.14,31.45,31.14,31.38,57900.0,22.8432,23.0706,22.8432,23.0193,57900.0
2009-10-05 12:30:00,31.38,31.47,31.31,31.43,34300.0,23.0193,23.0853,22.9679,23.056,34300.0
2009-10-05 13:00:00,31.43,31.47,31.33,31.33,35700.0,23.056,23.0853,22.9826,22.9826,35700.0
2009-10-05 13:30:00,31.33,31.33,31.25,31.25,24000.0,22.9826,22.9826,22.9239,22.9239,24000.0
2009-10-05 14:00:00,31.25,31.29,31.22,31.25,29400.0,22.9239,22.9533,22.9019,22.9239,29400.0
2009-10-05 14:30:00,31.26,31.45,31.26,31.44,42000.0,22.9313,23.0706,22.9313,23.0633,42000.0
2009-10-05 15:00:00,31.45,31.63,31.44,31.62,64000.0,23.0706,23.2027,23.0633,23.1953,64000.0
2009-10-05 15:30:00,31.62,31.64,31.52,31.62,135300.0,23.1953,23.21,23.122,23.1953,135300.0
2009-10-06 09:30:00,31.92,32.64,31.92,32.64,149400.0,23.4154,23.9436,23.4154,23.9436,149400.0
2009-10-06 10:00:00,32.64,32.9,32.51,32.55,200800.0,23.9436,24.1343,23.8482,23.8776,200800.0
2009-10-06 10:30:00,32.55,33.06,32.55,32.96,108700.0,23.8776,24.2517,23.8776,24.1783,108700.0
2009-10-06 11:00:00,32.95,33.05,32.83,32.84,63800.0,24.171,24.2443,24.083,24.0903,63800.0
2009-10-06 11:30:00,32.84,32.91,32.77,32.88,123800.0,24.0903,24.1416,24.0389,24.1196,123800.0
2009-10-06 12:00:00,32.87,33.0,32.86,32.98,35700.0,24.1123,24.2077,24.105,24.193,35700.0
2009-10-06 12:30:00,32.98,33.02,32.73,32.73,40400.0,24.193,24.2223,24.0096,24.0096,40400.0
2009-10-06 13:00:00,32.73,32.79,32.62,32.78,41400.0,24.0096,24.0536,23.9289,24.0463,41400.0
2009-10-06 13:30:00,32.78,32.82,32.5,32.62,41300.0,24.0463,24.0756,23.8409,23.9289,41300.0
2009-10-06 14:00:00,32.62,32.62,32.39,32.42,64500.0,23.9289,23.9289,23.7602,23.7822,64500.0
2009-10-06 14:30:00,32.41,32.76,32.38,32.74,79500.0,23.7749,24.0316,23.7529,24.0169,79500.0
2009-10-06 15:00:00,32.74,33.07,32.71,32.98,173600.0,24.0169,24.259,23.9949,24.193,173600.0
2009-10-06 15:30:00,32.99,33.08,32.87,33.06,217700.0,24.2003,24.2663,24.1123,24.2517,217700.0
2009-10-07 09:30:00,32.99,33.05,32.79,32.88,86600.0,24.2003,24.2443,24.0536,24.1196,86600.0
2009-10-07 10:00:00,32.88,33.11,32.81,33.11,62900.0,24.1196,24.2884,24.0683,24.2884,62900.0
2009-10-07 10:30:00,33.1,33.22,33.03,33.22,65700.0,24.281,24.369,24.2297,24.369,65700.0
2009-10-07 11:00:00,33.21,33.35,33.19,33.25,76500.0,24.3617,24.4644,24.347,24.3911,76500.0
2009-10-07 11:30:00,33.25,33.29,33.05,33.05,48100.0,24.3911,24.4204,24.2443,24.2443,48100.0
2009-10-07 12:00:00,33.06,33.17,33.05,33.14,52200.0,24.2517,24.3324,24.2443,24.3104,52200.0
2009-10-07 12:30:00,33.14,33.17,33.05,33.17,30600.0,24.3104,24.3324,24.2443,24.3324,30600.0
2009-10-07 13:00:00,33.17,33.24,33.11,33.21,27400.0,24.3324,24.3837,24.2884,24.3617,27400.0
2009-10-07 13:30:00,33.21,33.25,33.12,33.22,31600.0,24.3617,24.3911,24.2957,24.369,31600.0
2009-10-07 14:00:00,33.24,33.25,33.0,33.07,48300.0,24.3837,24.3911,24.2077,24.259,48300.0
2009-10-07 14:30:00,33.08,33.1,32.98,33.05,32400.0,24.2663,24.281,24.193,24.2443,32400.0
2009-10-07 15:00:00,33.03,33.09,32.98,33.03,51800.0,24.2297,24.2737,24.193,24.2297,51800.0
2009-10-07 15:30:00,33.04,33.08,32.98,33.03,205200.0,24.237,24.2663,24.193,24.2297,205200.0
2009-10-08 09:30:00,33.35,33.37,32.88,32.88,78300.0,24.4644,24.4791,24.1196,24.1196,78300.0
2009-10-08 10:00:00,32.88,33.03,32.86,33.01,74100.0,24.1196,24.2297,24.105,24.215,74100.0
2009-10-08 10:30:00,33.01,33.07,32.99,33.02,52200.0,24.215,24.259,24.2003,24.2223,52200.0
2009-10-08 11:00:00,33.02,33.11,32.94,33.04,120700.0,24.2223,24.2884,24.1636,24.237,120700.0
2009-10-08 11:30:00,33.05,33.11,33.01,33.04,116800.0,24.2443,24.2884,24.215,24.237,116800.0
2009-10-08 12:00:00,33.05,33.18,33.04,33.18,51500.0,24.2443,24.3397,24.237,24.3397,51500.0
2009-10-08 12:30:00,33.17,33.21,33.16,33.17,68500.0,24.3324,24.3617,24.325,24.3324,68500.0
2009-10-08 13:00:00,33.17,33.21,33.09,33.1,87500.0,24.3324,24.3617,24.2737,24.281,87500.0
2009-10-08 13:30:00,33.1,33.1,32.88,33.03,76400.0,24.281,24.281,24.1196,24.2297,76400.0
2009-10-08 14:00:00,33.03,33.14,33.0,33.1,44300.0,24.2297,24.3104,24.2077,24.281,44300.0
2009-10-08 14:30:00,33.07,33.16,33.04,33.06,84500.0,24.259,24.325,24.237,24.2517,84500.0
2009-10-08 15:00:00,33.08,33.08,32.88,32.9,93100.0,24.2663,24.2663,24.1196,24.1343,93100.0
2009-10-08 15:30:00,32.89,32.9,32.67,32.72,298300.0,24.127,24.1343,23.9656,24.0023,298300.0
2009-10-09 09:30:00,31.88,32.04,31.31,31.93,273900.0,23.3861,23.5034,22.9679,23.4227,273900.0
2009-10-09 10:00:00,31.94,32.16,31.89,32.14,343600.0,23.4301,23.5915,23.3934,23.5768,343600.0
2009-10-09 10:30:00,32.14,32.16,31.99,32.04,96000.0,23.5768,23.5915,23.4668,23.5034,96000.0
2009-10-09 11:00:00,32.05,32.05,31.92,31.98,68600.0,23.5108,23.5108,23.4154,23.4594,68600.0
2009-10-09 11:30:00,31.98,32.0,31.76,31.82,109600.0,23.4594,23.4741,23.298,23.3421,109600.0
2009-10-09 12:00:00,31.82,31.82,31.67,31.73,139700.0,23.3421,23.3421,23.232,23.276,139700.0
2009-10-09 12:30:00,31.75,31.75,31.63,31.65,53200.0,23.2907,23.2907,23.2027,23.2173,53200.0
2009-10-09 13:00:00,31.64,31.65,31.63,31.64,46900.0,23.21,23.2173,23.2027,23.21,46900.0
2009-10-09 13:30:00,31.63,31.64,31.42,31.43,99600.0,23.2027,23.21,23.0486,23.056,99600.0
2009-10-09 14:00:00,31.42,31.43,31.25,31.28,153500.0,23.0486,23.056,22.9239,22.9459,153500.0
2009-10-09 14:30:00,31.28,31.73,31.27,31.66,216000.0,22.9459,23.276,22.9386,23.2247,216000.0
2009-10-09 15:00:00,31.68,31.88,31.65,31.86,257600.0,23.2394,23.3861,23.2173,23.3714,257600.0
2009-10-09 15:30:00,31.86,31.91,31.75,31.85,494700.0,23.3714,23.4081,23.2907,23.3641,494700.0
2009-10-12 09:30:00,31.9,32.07,31.67,31.96,120100.0,23.4007,23.5254,23.232,23.4448,120100.0
2009-10-12 10:00:00,31.95,32.03,31.85,32.03,119700.0,23.4374,23.4961,23.3641,23.4961,119700.0
2009-10-12 10:30:00,32.03,32.4,32.03,32.4,157600.0,23.4961,23.7675,23.4961,23.7675,157600.0
2009-10-12 11:00:00,32.41,32.49,32.22,32.23,101400.0,23.7749,23.8335,23.6355,23.6428,101400.0
2009-10-12 11:30:00,32.22,32.23,32.13,32.19,33900.0,23.6355,23.6428,23.5695,23.6135,33900.0
2009-10-12 12:00:00,32.2,32.3,32.19,32.3,28300.0,23.6208,23.6942,23.6135,23.6942,28300.0
2009-10-12 12:30:00,32.29,32.3,32.21,32.3,33500.0,23.6868,23.6942,23.6281,23.6942,33500.0
2009-10-12 13:00:00,32.29,32.3,32.23,32.24,24700.0,23.6868,23.6942,23.6428,23.6502,24700.0
2009-10-12 13:30:00,32.23,32.23,32.15,32.23,31200.0,23.6428,23.6428,23.5841,23.6428,31200.0
2009-10-12 14:00:00,32.23,32.24,31.97,32.0,48600.0,23.6428,23.6502,23.4521,23.4741,48600.0
2009-10-12 14:30:00,31.99,32.0,31.97,32.0,31100.0,23.4668,23.4741,23.4521,23.4741,31100.0
2009-10-12 15:00:00,32.0,32.0,31.84,31.86,79600.0,23.4741,23.4741,23.3567,23.3714,79600.0
2009-10-12 15:30:00,31.86,31.94,31.75,31.94,157400.0,23.3714,23.4301,23.2907,23.4301,157400.0
2009-10-13 09:30:00,31.85,31.85,31.28,31.4,73000.0,23.3641,23.3641,22.9459,23.034,73000.0
2009-10-13 10:00:00,31.39,31.45,31.24,31.4,51700.0,23.0266,23.0706,22.9166,23.034,51700.0
2009-10-13 10:30:00,31.39,31.44,31.16,31.42,62900.0,23.0266,23.0633,22.8579,23.0486,62900.0
2009-10-13 11:00:00,31.42,31.44,30.62,30.99,1529300.0,23.0486,23.0633,22.4618,22.7332,1529300.0
2009-10-13 11:30:00,31.0,31.14,30.92,31.01,212100.0,22.7405,22.8432,22.6818,22.7479,212100.0
2009-10-13 12:00:00,31.02,31.07,30.83,30.99,163000.0,22.7552,22.7919,22.6158,22.7332,163000.0
2009-10-13 12:30:00,30.99,31.0,30.93,30.93,27500.0,22.7332,22.7405,22.6892,22.6892,27500.0
2009-10-13 13:00:00,30.93,30.99,30.9,30.94,30800.0,22.6892,22.7332,22.6672,22.6965,30800.0
2009-10-13 13:30:00,30.95,30.96,30.8,30.81,42300.0,22.7039,22.7112,22.5938,22.6012,42300.0
2009-10-13 14:00:00,30.81,30.81,30.69,30.73,59300.0,22.6012,22.6012,22.5131,22.5425,59300.0
2009-10-13 14:30:00,30.73,30.74,30.65,30.66,104000.0,22.5425,22.5498,22.4838,22.4911,104000.0
2009-10-13 15:00:00,30.66,30.91,30.66,30.85,128100.0,22.4911,22.6745,22.4911,22.6305,128100.0
2009-10-13 15:30:00,30.84,30.89,30.7,30.8,233300.0,22.6232,22.6598,22.5205,22.5938,233300.0
2009-10-14 09:30:00,31.32,31.34,31.08,31.08,96100.0,22.9753,22.9899,22.7992,22.7992,96100.0
2009-10-14 10:00:00,31.09,31.09,30.68,30.74,229600.0,22.8066,22.8066,22.5058,22.5498,229600.0
2009-10-14 10:30:00,30.74,30.74,30.37,30.39,167800.0,22.5498,22.5498,22.2784,22.2931,167800.0
2009-10-14 11:00:00,30.39,30.61,30.37,30.49,227400.0,22.2931,22.4544,22.2784,22.3664,227400.0
2009-10-14 11:30:00,30.49,30.53,30.47,30.51,181100.0,22.3664,22.3958,22.3517,22.3811,181100.0
2009-10-14 12:00:00,30.5,30.57,30.47,30.49,250000.0,22.3737,22.4251,22.3517,22.3664,250000.0
2009-10-14 12:30:00,30.49,30.64,30.46,30.57,144400.0,22.3664,22.4764,22.3444,22.4251,144400.0
2009-10-14 13:00:00,30.57,30.67,30.41,30.45,147300.0,22.4251,22.4985,22.3077,22.3371,147300.0
2009-10-14 13:30:00,30.46,30.58,30.46,30.58,139400.0,22.3444,22.4324,22.3444,22.4324,139400.0
2009-10-14 14:00:00,30.58,30.6,30.47,30.5,91900.0,22.4324,22.4471,22.3517,22.3737,91900.0
2009-10-14 14:30:00,30.5,30.5,30.38,30.48,119200.0,22.3737,22.3737,22.2857,22.3591,119200.0
2009-10-14 15:00:00,30.48,30.5,30.39,30.5,327800.0,22.3591,22.3737,22.2931,22.3737,327800.0
2009-10-14 15:30:00,30.5,30.55,30.45,30.54,786100.0,22.3737,22.4104,22.3371,22.4031,786100.0
2009-10-15 09:30:00,30.39,30.56,30.32,30.39,163500.0,22.2931,22.4178,22.2417,22.2931,163500.0
2009-10-15 10:00:00,30.4,30.44,30.31,30.41,194700.0,22.3004,22.3297,22.2344,22.3077,194700.0
2009-10-15 10:30:00,30.41,30.42,30.34,30.37,121000.0,22.3077,22.3151,22.2564,22.2784,121000.0
2009-10-15 11:00:00,30.37,30.42,30.31,30.39,80500.0,22.2784,22.3151,22.2344,22.2931,80500.0
2009-10-15 11:30:00,30.39,30.42,30.38,30.39,70800.0,22.2931,22.3151,22.2857,22.2931,70800.0
2009-10-15 12:00:00,30.39,30.44,30.36,30.39,73100.0,22.2931,22.3297,22.271,22.2931,73100.0
2009-10-15 12:30:00,30.39,30.42,30.36,30.39,56900.0,22.2931,22.3151,22.271,22.2931,56900.0
2009-10-15 13:00:00,30.4,30.41,30.37,30.39,64300.0,22.3004,22.3077,22.2784,22.2931,64300.0
2009-10-15 13:30:00,30.39,30.4,30.25,30.28,98800.0,22.2931,22.3004,22.1904,22.2124,98800.0
2009-10-15 14:00:00,30.29,30.35,30.27,30.28,117600.0,22.2197,22.2637,22.205,22.2124,117600.0
2009-10-15 14:30:00,30.28,30.41,30.28,30.31,132600.0,22.2124,22.3077,22.2124,22.2344,132600.0
2009-10-15 15:00:00,30.31,30.37,30.26,30.3,124900.0,22.2344,22.2784,22.1977,22.227,124900.0
2009-10-15 15:30:00,30.29,30.48,30.29,30.45,327300.0,22.2197,22.3591,22.2197,22.3371,327300.0
2009-10-16 09:30:00,30.05,30.22,29.92,30.09,192800.0,22.0436,22.1684,21.9483,22.073,192800.0
2009-10-16 10:00:00,30.08,30.4,30.0,30.4,117900.0,22.0657,22.3004,22.007,22.3004,117900.0
2009-10-16 10:30:00,30.39,30.39,30.19,30.21,57100.0,22.2931,22.2931,22.1463,22.161,57100.0
2009-10-16 11:00:00,30.21,30.47,30.16,30.45,51900.0,22.161,22.3517,22.1243,22.3371,51900.0
2009-10-16 11:30:00,30.47,30.47,30.28,30.4,35800.0,22.3517,22.3517,22.2124,22.3004,35800.0
2009-10-16 12:00:00,30.4,30.49,30.32,30.42,145700.0,22.3004,22.3664,22.2417,22.3151,145700.0
2009-10-16 12:30:00,30.42,30.43,30.34,30.39,79200.0,22.3151,22.3224,22.2564,22.2931,79200.0
2009-10-16 13:00:00,30.39,30.48,30.3,30.48,140000.0,22.2931,22.3591,22.227,22.3591,140000.0
2009-10-16 13:30:00,30.48,30.68,30.46,30.66,82500.0,22.3591,22.5058,22.3444,22.4911,82500.0
2009-10-16 14:00:00,30.66,30.81,30.65,30.81,126400.0,22.4911,22.6012,22.4838,22.6012,126400.0
2009-10-16 14:30:00,30.8,30.9,30.8,30.88,107400.0,22.5938,22.6672,22.5938,22.6525,107400.0
2009-10-16 15:00:00,30.89,30.98,30.82,30.9,168900.0,22.6598,22.7259,22.6085,22.6672,168900.0
2009-10-16 15:30:00,30.91,30.99,30.87,30.93,512200.0,22.6745,22.7332,22.6452,22.6892,512200.0
2009-10-19 09:30:00,31.21,31.51,31.04,31.46,116100.0,22.8946,23.1146,22.7699,23.078,116100.0
2009-10-19 10:00:00,31.45,31.61,31.35,31.61,117300.0,23.0706,23.188,22.9973,23.188,117300.0
2009-10-19 10:30:00,31.61,31.89,31.61,31.78,113400.0,23.188,23.3934,23.188,23.3127,113400.0
2009-10-19 11:00:00,31.77,31.93,31.76,31.88,68000.0,23.3054,23.4227,23.298,23.3861,68000.0
2009-10-19 11:30:00,31.88,31.93,31.8,31.92,55300.0,23.3861,23.4227,23.3274,23.4154,55300.0
2009-10-19 12:00:00,31.9,31.91,31.78,31.81,100500.0,23.4007,23.4081,23.3127,23.3347,100500.0
2009-10-19 12:30:00,31.81,31.92,31.8,31.9,77000.0,23.3347,23.4154,23.3274,23.4007,77000.0
2009-10-19 13:00:00,31.9,31.91,31.71,31.74,51400.0,23.4007,23.4081,23.2614,23.2834,51400.0
2009-10-19 13:30:00,31.74,31.95,31.73,31.95,66100.0,23.2834,23.4374,23.276,23.4374,66100.0
2009-10-19 14:00:00,31.94,32.1,31.94,32.01,185100.0,23.4301,23.5475,23.4301,23.4814,185100.0
2009-10-19 14:30:00,32.02,32.06,31.88,31.88,185700.0,23.4888,23.5181,23.3861,23.3861,185700.0
2009-10-19 15:00:00,31.88,31.89,31.8,31.88,101900.0,23.3861,23.3934,23.3274,23.3861,101900.0
2009-10-19 15:30:00,31.88,32.0,31.87,31.93,301200.0,23.3861,23.4741,23.3787,23.4227,301200.0
2009-10-20 09:30:00,31.95,32.26,31.95,32.09,170200.0,23.4374,23.6648,23.4374,23.5401,170200.0
2009-10-20 10:00:00,32.1,32.11,31.98,32.03,128400.0,23.5475,23.5548,23.4594,23.4961,128400.0
2009-10-20 10:30:00,32.03,32.09,31.92,32.04,70900.0,23.4961,23.5401,23.4154,23.5034,70900.0
2009-10-20 11:00:00,32.05,32.05,31.83,31.83,79300.0,23.5108,23.5108,23.3494,23.3494,79300.0
2009-10-20 11:30:00,31.83,31.85,31.6,31.83,80100.0,23.3494,23.3641,23.1807,23.3494,80100.0
2009-10-20 12:00:00,31.83,31.88,31.68,31.86,83900.0,23.3494,23.3861,23.2394,23.3714,83900.0
2009-10-20 12:30:00,31.87,31.96,31.82,31.83,93400.0,23.3787,23.4448,23.3421,23.3494,93400.0
2009-10-20 13:00:00,31.82,31.98,31.82,31.97,69400.0,23.3421,23.4594,23.3421,23.4521,69400.0
2009-10-20 13:30:00,31.97,32.01,31.88,31.92,86600.0,23.4521,23.4814,23.3861,23.4154,86600.0
2009-10-20 14:00:00,31.92,32.06,31.87,32.01,99000.0,23.4154,23.5181,23.3787,23.4814,99000.0
2009-10-20 14:30:00,32.01,32.05,31.99,32.05,113900.0,23.4814,23.5108,23.4668,23.5108,113900.0
2009-10-20 15:00:00,32.04,32.05,31.87,32.01,147100.0,23.5034,23.5108,23.3787,23.4814,147100.0
2009-10-20 15:30:00,32.01,32.18,32.0,32.14,386200.0,23.4814,23.6061,23.4741,23.5768,386200.0
2009-10-21 09:30:00,32.14,32.38,32.0,32.29,39500.0,23.5768,23.7529,23.4741,23.6868,39500.0
2009-10-21 10:00:00,32.29,32.59,32.29,32.53,105900.0,23.6868,23.9069,23.6868,23.8629,105900.0
2009-10-21 10:30:00,32.53,32.6,32.46,32.47,85700.0,23.8629,23.9142,23.8115,23.8189,85700.0
2009-10-21 11:00:00,32.47,32.55,32.41,32.43,90100.0,23.8189,23.8776,23.7749,23.7895,90100.0
2009-10-21 11:30:00,32.43,32.5,32.33,32.33,64500.0,23.7895,23.8409,23.7162,23.7162,64500.0
2009-10-21 12:00:00,32.33,32.35,32.16,32.29,108100.0,23.7162,23.7308,23.5915,23.6868,108100.0
2009-10-21 12:30:00,32.28,32.32,32.2,32.21,87700.0,23.6795,23.7088,23.6208,23.6281,87700.0
2009-10-21 13:00:00,32.2,32.24,32.16,32.19,63400.0,23.6208,23.6502,23.5915,23.6135,63400.0
2009-10-21 13:30:00,32.2,32.2,32.09,32.12,89700.0,23.6208,23.6208,23.5401,23.5621,89700.0
2009-10-21 14:00:00,32.12,32.16,32.03,32.1,46900.0,23.5621,23.5915,23.4961,23.5475,46900.0
2009-10-21 14:30:00,32.11,32.17,32.03,32.11,62200.0,23.5548,23.5988,23.4961,23.5548,62200.0
2009-10-21 15:00:00,32.11,32.18,31.89,31.9,114500.0,23.5548,23.6061,23.3934,23.4007,114500.0
2009-10-21 15:30:00,31.92,31.92,31.25,31.32,307500.0,23.4154,23.4154,22.9239,22.9753,307500.0
2009-10-22 09:30:00,31.36,31.65,31.29,31.49,141100.0,23.0046,23.2173,22.9533,23.1,141100.0
2009-10-22 10:00:00,31.48,31.68,31.41,31.52,56000.0,23.0926,23.2394,23.0413,23.122,56000.0
2009-10-22 10:30:00,31.56,31.68,31.48,31.67,43200.0,23.1513,23.2394,23.0926,23.232,43200.0
2009-10-22 11:00:00,31.66,31.69,31.55,31.69,43000.0,23.2247,23.2467,23.144,23.2467,43000.0
2009-10-22 11:30:00,31.69,31.73,31.59,31.63,34700.0,23.2467,23.276,23.1733,23.2027,34700.0
2009-10-22 12:00:00,31.63,31.68,31.59,31.65,29500.0,23.2027,23.2394,23.1733,23.2173,29500.0
2009-10-22 12:30:00,31.66,31.83,31.63,31.83,30100.0,23.2247,23.3494,23.2027,23.3494,30100.0
2009-10-22 13:00:00,31.81,31.9,31.75,31.75,41400.0,23.3347,23.4007,23.2907,23.2907,41400.0
2009-10-22 13:30:00,31.75,31.93,31.74,31.84,46800.0,23.2907,23.4227,23.2834,23.3567,46800.0
2009-10-22 14:00:00,31.86,32.11,31.86,32.08,56800.0,23.3714,23.5548,23.3714,23.5328,56800.0
2009-10-22 14:30:00,32.09,32.17,31.98,32.0,143600.0,23.5401,23.5988,23.4594,23.4741,143600.0
2009-10-22 15:00:00,32.0,32.32,31.98,32.32,132900.0,23.4741,23.7088,23.4594,23.7088,132900.0
2009-10-22 15:30:00,32.32,32.33,32.13,32.26,201200.0,23.7088,23.7162,23.5695,23.6648,201200.0
2009-10-23 09:30:00,32.38,32.41,31.74,31.79,61300.0,23.7529,23.7749,23.2834,23.32,61300.0
2009-10-23 10:00:00,31.79,31.89,31.54,31.69,71600.0,23.32,23.3934,23.1367,23.2467,71600.0
2009-10-23 10:30:00,31.69,31.69,31.49,31.52,36500.0,23.2467,23.2467,23.1,23.122,36500.0
2009-10-23 11:00:00,31.52,31.53,31.3,31.36,49000.0,23.122,23.1293,22.9606,23.0046,49000.0
2009-10-23 11:30:00,31.33,31.46,31.3,31.38,32500.0,22.9826,23.078,22.9606,23.0193,32500.0
2009-10-23 12:00:00,31.38,31.45,31.3,31.42,32300.0,23.0193,23.0706,22.9606,23.0486,32300.0
2009-10-23 12:30:00,31.42,31.53,31.39,31.47,26800.0,23.0486,23.1293,23.0266,23.0853,26800.0
2009-10-23 13:00:00,31.47,31.48,31.33,31.34,34200.0,23.0853,23.0926,22.9826,22.9899,34200.0
2009-10-23 13:30:00,31.34,31.38,31.23,31.29,75200.0,22.9899,23.0193,22.9093,22.9533,75200.0
2009-10-23 14:00:00,31.28,31.31,31.11,31.13,204200.0,22.9459,22.9679,22.8212,22.8359,204200.0
2009-10-23 14:30:00,31.13,31.32,31.11,31.15,56600.0,22.8359,22.9753,22.8212,22.8506,56600.0
2009-10-23 15:00:00,31.15,31.26,31.12,31.23,119400.0,22.8506,22.9313,22.8286,22.9093,119400.0
2009-10-23 15:30:00,31.22,31.23,31.0,31.19,203200.0,22.9019,22.9093,22.7405,22.8799,203200.0
2009-10-26 09:30:00,31.28,31.73,31.2,31.72,80200.0,22.9459,23.276,22.8872,23.2687,80200.0
2009-10-26 10:00:00,31.72,31.84,31.47,31.47,94400.0,23.2687,23.3567,23.0853,23.0853,94400.0
2009-10-26 10:30:00,31.47,31.52,31.24,31.28,47200.0,23.0853,23.122,22.9166,22.9459,47200.0
2009-10-26 11:00:00,31.27,31.39,31.18,31.18,78100.0,22.9386,23.0266,22.8726,22.8726,78100.0
2009-10-26 11:30:00,31.16,31.17,30.4,30.42,166800.0,22.8579,22.8652,22.3004,22.3151,166800.0
2009-10-26 12:00:00,30.42,30.54,30.36,30.46,55500.0,22.3151,22.4031,22.271,22.3444,55500.0
2009-10-26 12:30:00,30.44,30.5,30.32,30.46,51500.0,22.3297,22.3737,22.2417,22.3444,51500.0
2009-10-26 13:00:00,30.46,30.47,30.32,30.39,54500.0,22.3444,22.3517,22.2417,22.2931,54500.0
2009-10-26 13:30:00,30.39,30.5,30.33,30.34,36600.0,22.2931,22.3737,22.249,22.2564,36600.0
2009-10-26 14:00:00,30.35,30.36,30.17,30.22,163400.0,22.2637,22.271,22.1317,22.1684,163400.0
2009-10-26 14:30:00,30.21,30.34,30.15,30.28,117100.0,22.161,22.2564,22.117,22.2124,117100.0
2009-10-26 15:00:00,30.28,30.3,29.92,29.98,189500.0,22.2124,22.227,21.9483,21.9923,189500.0
2009-10-26 15:30:00,29.95,30.2,29.93,30.04,334900.0,21.9703,22.1537,21.9556,22.0363,334900.0
2009-10-27 09:30:00,30.07,30.83,30.07,30.62,74400.0,22.0583,22.6158,22.0583,22.4618,74400.0
2009-10-27 10:00:00,30.6,30.6,30.22,30.5,84400.0,22.4471,22.4471,22.1684,22.3737,84400.0
2009-10-27 10:30:00,30.48,30.62,30.2,30.25,47000.0,22.3591,22.4618,22.1537,22.1904,47000.0
2009-10-27 11:00:00,30.26,30.31,30.15,30.22,73300.0,22.1977,22.2344,22.117,22.1684,73300.0
2009-10-27 11:30:00,30.22,30.39,30.22,30.37,56800.0,22.1684,22.2931,22.1684,22.2784,56800.0
2009-10-27 12:00:00,30.37,30.37,30.23,30.24,32000.0,22.2784,22.2784,22.1757,22.183,32000.0
2009-10-27 12:30:00,30.25,30.36,30.19,30.2,57900.0,22.1904,22.271,22.1463,22.1537,57900.0
2009-10-27 13:00:00,30.2,30.25,30.1,30.15,43000.0,22.1537,22.1904,22.0803,22.117,43000.0
2009-10-27 13:30:00,30.15,30.16,30.05,30.08,107900.0,22.117,22.1243,22.0436,22.0657,107900.0
2009-10-27 14:00:00,30.07,30.25,29.97,30.25,157600.0,22.0583,22.1904,21.985,22.1904,157600.0
2009-10-27 14:30:00,30.25,30.34,30.15,30.24,141200.0,22.1904,22.2564,22.117,22.183,141200.0
2009-10-27 15:00:00,30.23,30.27,30.1,30.15,102500.0,22.1757,22.205,22.0803,22.117,102500.0
2009-10-27 15:30:00,30.14,30.19,29.99,30.12,264200.0,22.1097,22.1463,21.9996,22.095,264200.0
2009-10-28 09:30:00,30.09,30.32,29.92,29.95,68800.0,22.073,22.2417,21.9483,21.9703,68800.0
2009-10-28 10:00:00,29.95,29.97,29.63,29.86,127200.0,21.9703,21.985,21.7355,21.9043,127200.0
2009-10-28 10:30:00,29.86,29.87,29.58,29.75,79200.0,21.9043,21.9116,21.6989,21.8236,79200.0
2009-10-28 11:00:00,29.75,29.87,29.68,29.76,62300.0,21.8236,21.9116,21.7722,21.8309,62300.0
2009-10-28 11:30:00,29.75,29.85,29.54,29.85,44900.0,21.8236,21.8969,21.6695,21.8969,44900.0
2009-10-28 12:00:00,29.84,29.88,29.74,29.84,52700.0,21.8896,21.9189,21.8162,21.8896,52700.0
2009-10-28 12:30:00,29.84,29.85,29.62,29.64,37200.0,21.8896,21.8969,21.7282,21.7429,37200.0
2009-10-28 13:00:00,29.65,29.86,29.63,29.78,50100.0,21.7502,21.9043,21.7355,21.8456,50100.0
2009-10-28 13:30:00,29.78,29.91,29.77,29.85,78600.0,21.8456,21.9409,21.8382,21.8969,78600.0
2009-10-28 14:00:00,29.84,29.98,29.75,29.75,113400.0,21.8896,21.9923,21.8236,21.8236,113400.0
2009-10-28 14:30:00,29.75,29.78,29.65,29.69,68500.0,21.8236,21.8456,21.7502,21.7796,68500.0
2009-10-28 15:00:00,29.68,29.71,29.42,29.46,155100.0,21.7722,21.7942,21.5815,21.6108,155100.0
2009-10-28 15:30:00,29.46,29.49,29.28,29.34,293500.0,21.6108,21.6328,21.4788,21.5228,293500.0
2009-10-29 09:30:00,30.09,30.93,29.95,30.3,473000.0,22.073,22.6892,21.9703,22.227,473000.0
2009-10-29 10:00:00,30.3,30.45,30.19,30.39,209600.0,22.227,22.3371,22.1463,22.2931,209600.0
2009-10-29 10:30:00,30.38,30.61,30.35,30.61,371700.0,22.2857,22.4544,22.2637,22.4544,371700.0
2009-10-29 11:00:00,30.61,30.82,30.6,30.74,125100.0,22.4544,22.6085,22.4471,22.5498,125100.0
2009-10-29 11:30:00,30.74,31.11,30.73,31.08,190500.0,22.5498,22.8212,22.5425,22.7992,190500.0
2009-10-29 12:00:00,31.08,31.52,30.88,31.51,165200.0,22.7992,23.122,22.6525,23.1146,165200.0
2009-10-29 12:30:00,31.52,31.61,31.35,31.35,143500.0,23.122,23.188,22.9973,22.9973,143500.0
2009-10-29 13:00:00,31.35,31.37,31.15,31.15,135100.0,22.9973,23.012,22.8506,22.8506,135100.0
2009-10-29 13:30:00,31.15,31.17,31.04,31.06,150000.0,22.8506,22.8652,22.7699,22.7845,150000.0
2009-10-29 14:00:00,31.07,31.08,30.88,30.97,240200.0,22.7919,22.7992,22.6525,22.7185,240200.0
2009-10-29 14:30:00,30.97,31.16,30.95,31.07,198600.0,22.7185,22.8579,22.7039,22.7919,198600.0
2009-10-29 15:00:00,31.07,31.26,30.99,31.17,190400.0,22.7919,22.9313,22.7332,22.8652,190400.0
2009-10-29 15:30:00,31.18,31.18,30.82,30.89,598400.0,22.8726,22.8726,22.6085,22.6598,598400.0
2009-10-30 09:30:00,30.78,30.83,30.03,30.32,184500.0,22.5791,22.6158,22.029,22.2417,184500.0
2009-10-30 10:00:00,30.32,30.63,30.28,30.42,91200.0,22.2417,22.4691,22.2124,22.3151,91200.0
2009-10-30 10:30:00,30.42,30.61,30.31,30.53,83800.0,22.3151,22.4544,22.2344,22.3958,83800.0
2009-10-30 11:00:00,30.52,30.63,30.38,30.61,49700.0,22.3884,22.4691,22.2857,22.4544,49700.0
2009-10-30 11:30:00,30.61,30.68,30.33,30.42,53800.0,22.4544,22.5058,22.249,22.3151,53800.0
2009-10-30 12:00:00,30.41,30.6,30.24,30.24,63900.0,22.3077,22.4471,22.183,22.183,63900.0
2009-10-30 12:30:00,30.27,30.37,30.11,30.16,64000.0,22.205,22.2784,22.0877,22.1243,64000.0
2009-10-30 13:00:00,30.16,30.24,30.12,30.2,58200.0,22.1243,22.183,22.095,22.1537,58200.0
2009-10-30 13:30:00,30.21,30.23,30.0,30.01,71700.0,22.161,22.1757,22.007,22.0143,71700.0
2009-10-30 14:00:00,30.0,30.25,30.0,30.1,119600.0,22.007,22.1904,22.007,22.0803,119600.0
2009-10-30 14:30:00,30.1,30.15,29.94,30.09,135600.0,22.0803,22.117,21.963,22.073,135600.0
2009-10-30 15:00:00,30.08,30.1,29.77,29.88,166800.0,22.0657,22.0803,21.8382,21.9189,166800.0
2009-10-30 15:30:00,29.88,30.08,29.83,29.92,305100.0,21.9189,22.0657,21.8823,21.9483,305100.0
2009-11-02 09:30:00,30.15,30.16,29.78,29.97,223200.0,22.117,22.1243,21.8456,21.985,223200.0
2009-11-02 10:00:00,30.0,30.4,30.0,30.28,108600.0,22.007,22.3004,22.007,22.2124,108600.0
2009-11-02 10:30:00,30.28,30.31,30.11,30.11,67200.0,22.2124,22.2344,22.0877,22.0877,67200.0
2009-11-02 11:00:00,30.1,30.27,30.07,30.17,43200.0,22.0803,22.205,22.0583,22.1317,43200.0
2009-11-02 11:30:00,30.17,30.31,30.12,30.23,31500.0,22.1317,22.2344,22.095,22.1757,31500.0
2009-11-02 12:00:00,30.23,30.27,29.8,29.8,58100.0,22.1757,22.205,21.8603,21.8603,58100.0
2009-11-02 12:30:00,29.79,29.84,29.25,29.25,87400.0,21.8529,21.8896,21.4568,21.4568,87400.0
2009-11-02 13:00:00,29.25,29.64,29.23,29.63,83300.0,21.4568,21.7429,21.4421,21.7355,83300.0
2009-11-02 13:30:00,29.63,29.64,29.29,29.29,64800.0,21.7355,21.7429,21.4861,21.4861,64800.0
2009-11-02 14:00:00,29.28,29.69,29.25,29.68,108200.0,21.4788,21.7796,21.4568,21.7722,108200.0
2009-11-02 14:30:00,29.7,29.73,29.36,29.43,96500.0,21.7869,21.8089,21.5375,21.5888,96500.0
2009-11-02 15:00:00,29.44,29.55,29.24,29.37,124300.0,21.5962,21.6769,21.4495,21.5448,124300.0
2009-11-02 15:30:00,29.36,29.7,29.36,29.67,236900.0,21.5375,21.7869,21.5375,21.7649,236900.0
2009-11-03 09:30:00,29.5,29.86,29.26,29.8,61200.0,21.6402,21.9043,21.4641,21.8603,61200.0
2009-11-03 10:00:00,29.8,29.96,29.63,29.69,170600.0,21.8603,21.9776,21.7355,21.7796,170600.0
2009-11-03 10:30:00,29.67,29.89,29.62,29.83,38700.0,21.7649,21.9263,21.7282,21.8823,38700.0
2009-11-03 11:00:00,29.82,29.95,29.77,29.89,113100.0,21.8749,21.9703,21.8382,21.9263,113100.0
2009-11-03 11:30:00,29.92,30.08,29.86,30.03,43300.0,21.9483,22.0657,21.9043,22.029,43300.0
2009-11-03 12:00:00,30.01,30.13,29.94,30.08,111500.0,22.0143,22.1023,21.963,22.0657,111500.0
2009-11-03 12:30:00,30.07,30.2,30.0,30.02,63500.0,22.0583,22.1537,22.007,22.0216,63500.0
2009-11-03 13:00:00,30.02,30.11,29.99,30.03,42200.0,22.0216,22.0877,21.9996,22.029,42200.0
2009-11-03 13:30:00,30.03,30.17,30.03,30.14,46100.0,22.029,22.1317,22.029,22.1097,46100.0
2009-11-03 14:00:00,30.14,30.31,30.14,30.19,50900.0,22.1097,22.2344,22.1097,22.1463,50900.0
2009-11-03 14:30:00,30.2,30.24,30.0,30.05,64900.0,22.1537,22.183,22.007,22.0436,64900.0
2009-11-03 15:00:00,30.03,30.13,29.96,30.01,102300.0,22.029,22.1023,21.9776,22.0143,102300.0
2009-11-03 15:30:00,30.02,30.23,29.97,30.0,449300.0,22.0216,22.1757,21.985,22.007,449300.0
2009-11-04 09:30:00,30.39,30.74,30.21,30.7,54700.0,22.2931,22.5498,22.161,22.5205,54700.0
2009-11-04 10:00:00,30.68,30.81,30.6,30.71,65300.0,22.5058,22.6012,22.4471,22.5278,65300.0
2009-11-04 10:30:00,30.72,30.78,30.57,30.61,86100.0,22.5351,22.5791,22.4251,22.4544,86100.0
2009-11-04 11:00:00,30.61,30.66,30.57,30.57,60800.0,22.4544,22.4911,22.4251,22.4251,60800.0
2009-11-04 11:30:00,30.56,30.57,30.47,30.55,56900.0,22.4178,22.4251,22.3517,22.4104,56900.0
2009-11-04 12:00:00,30.55,30.56,30.38,30.4,49300.0,22.4104,22.4178,22.2857,22.3004,49300.0
2009-11-04 12:30:00,30.4,30.45,30.35,30.38,51900.0,22.3004,22.3371,22.2637,22.2857,51900.0
2009-11-04 13:00:00,30.36,30.5,30.33,30.42,38700.0,22.271,22.3737,22.249,22.3151,38700.0
2009-11-04 13:30:00,30.41,30.55,30.4,30.52,67300.0,22.3077,22.4104,22.3004,22.3884,67300.0
2009-11-04 14:00:00,30.53,30.63,30.28,30.29,194100.0,22.3958,22.4691,22.2124,22.2197,194100.0
2009-11-04 14:30:00,30.29,30.66,30.26,30.54,202800.0,22.2197,22.4911,22.1977,22.4031,202800.0
2009-11-04 15:00:00,30.52,30.53,30.41,30.45,170800.0,22.3884,22.3958,22.3077,22.3371,170800.0
2009-11-04 15:30:00,30.45,30.45,30.11,30.17,387200.0,22.3371,22.3371,22.0877,22.1317,387200.0
2009-11-05 09:30:00,30.43,30.53,30.11,30.52,76700.0,22.3224,22.3958,22.0877,22.3884,76700.0
2009-11-05 10:00:00,30.53,30.69,30.17,30.2,96800.0,22.3958,22.5131,22.1317,22.1537,96800.0
2009-11-05 10:30:00,30.2,30.52,30.2,30.48,70100.0,22.1537,22.3884,22.1537,22.3591,70100.0
2009-11-05 11:00:00,30.48,30.49,30.27,30.3,95900.0,22.3591,22.3664,22.205,22.227,95900.0
2009-11-05 11:30:00,30.3,30.33,30.03,30.07,74100.0,22.227,22.249,22.029,22.0583,74100.0
2009-11-05 12:00:00,30.08,30.16,30.06,30.11,53000.0,22.0657,22.1243,22.051,22.0877,53000.0
2009-11-05 12:30:00,30.12,30.35,30.09,30.35,50100.0,22.095,22.2637,22.073,22.2637,50100.0
2009-11-05 13:00:00,30.39,30.48,30.39,30.44,29400.0,22.2931,22.3591,22.2931,22.3297,29400.0
2009-11-05 13:30:00,30.43,30.49,30.37,30.37,62600.0,22.3224,22.3664,22.2784,22.2784,62600.0
2009-11-05 14:00:00,30.34,30.4,30.3,30.33,45700.0,22.2564,22.3004,22.227,22.249,45700.0
2009-11-05 14:30:00,30.34,30.41,30.31,30.36,63500.0,22.2564,22.3077,22.2344,22.271,63500.0
2009-11-05 15:00:00,30.36,30.41,30.34,30.37,87800.0,22.271,22.3077,22.2564,22.2784,87800.0
2009-11-05 15:30:00,30.36,30.64,30.34,30.62,343400.0,22.271,22.4764,22.2564,22.4618,343400.0
2009-11-06 09:30:00,30.26,30.72,30.1,30.67,88800.0,22.1977,22.5351,22.0803,22.4985,88800.0
2009-11-06 10:00:00,30.67,30.74,30.32,30.32,72300.0,22.4985,22.5498,22.2417,22.2417,72300.0
2009-11-06 10:30:00,30.32,30.48,30.25,30.48,87500.0,22.2417,22.3591,22.1904,22.3591,87500.0
2009-11-06 11:00:00,30.47,30.49,30.29,30.45,67600.0,22.3517,22.3664,22.2197,22.3371,67600.0
2009-11-06 11:30:00,30.45,30.51,30.37,30.51,49700.0,22.3371,22.3811,22.2784,22.3811,49700.0
2009-11-06 12:00:00,30.52,30.68,30.46,30.66,97600.0,22.3884,22.5058,22.3444,22.4911,97600.0
2009-11-06 12:30:00,30.66,30.78,30.57,30.68,141800.0,22.4911,22.5791,22.4251,22.5058,141800.0
2009-11-06 13:00:00,30.69,30.77,30.67,30.72,36200.0,22.5131,22.5718,22.4985,22.5351,36200.0
2009-11-06 13:30:00,30.73,30.8,30.69,30.76,36600.0,22.5425,22.5938,22.5131,22.5645,36600.0
2009-11-06 14:00:00,30.76,30.83,30.74,30.8,38500.0,22.5645,22.6158,22.5498,22.5938,38500.0
2009-11-06 14:30:00,30.8,30.8,30.68,30.68,42900.0,22.5938,22.5938,22.5058,22.5058,42900.0
2009-11-06 15:00:00,30.69,30.76,30.61,30.73,52700.0,22.5131,22.5645,22.4544,22.5425,52700.0
2009-11-06 15:30:00,30.73,30.73,30.73,30.73,0.0,22.5425,22.5425,22.5425,22.5425,0.0
2009-11-09 09:30:00,31.26,31.33,31.1,31.24,56900.0,22.9313,22.9826,22.8139,22.9166,56900.0
2009-11-09 10:00:00,31.26,31.43,31.15,31.3,92800.0,22.9313,23.056,22.8506,22.9606,92800.0
2009-11-09 10:30:00,31.29,31.41,31.28,31.41,30900.0,22.9533,23.0413,22.9459,23.0413,30900.0
2009-11-09 11:00:00,31.42,31.49,31.3,31.45,43500.0,23.0486,23.1,22.9606,23.0706,43500.0
2009-11-09 11:30:00,31.44,31.44,31.31,31.38,49900.0,23.0633,23.0633,22.9679,23.0193,49900.0
2009-11-09 12:00:00,31.37,31.61,31.36,31.55,85100.0,23.012,23.188,23.0046,23.144,85100.0
2009-11-09 12:30:00,31.55,31.6,31.55,31.59,26700.0,23.144,23.1807,23.144,23.1733,26700.0
2009-11-09 13:00:00,31.59,31.79,31.57,31.79,73700.0,23.1733,23.32,23.1587,23.32,73700.0
2009-11-09 13:30:00,31.79,31.93,31.77,31.91,114700.0,23.32,23.4227,23.3054,23.4081,114700.0
2009-11-09 14:00:00,31.92,31.94,31.86,31.9,102600.0,23.4154,23.4301,23.3714,23.4007,102600.0
2009-11-09 14:30:00,31.91,31.96,31.9,31.95,73900.0,23.4081,23.4448,23.4007,23.4374,73900.0
2009-11-09 15:00:00,31.96,31.97,31.89,31.92,180700.0,23.4448,23.4521,23.3934,23.4154,180700.0
2009-11-09 15:30:00,31.93,31.94,31.79,31.93,243600.0,23.4227,23.4301,23.32,23.4227,243600.0
2009-11-10 09:30:00,31.82,31.82,31.32,31.35,92800.0,23.3421,23.3421,22.9753,22.9973,92800.0
2009-11-10 10:00:00,31.34,31.49,31.27,31.49,74200.0,22.9899,23.1,22.9386,23.1,74200.0
2009-11-10 10:30:00,31.49,31.5,31.35,31.36,87400.0,23.1,23.1073,22.9973,23.0046,87400.0
2009-11-10 11:00:00,31.36,31.42,31.31,31.42,71100.0,23.0046,23.0486,22.9679,23.0486,71100.0
2009-11-10 11:30:00,31.41,31.56,31.38,31.43,91800.0,23.0413,23.1513,23.0193,23.056,91800.0
2009-11-10 12:00:00,31.43,31.48,31.33,31.33,52900.0,23.056,23.0926,22.9826,22.9826,52900.0
2009-11-10 12:30:00,31.31,31.47,31.3,31.46,21200.0,22.9679,23.0853,22.9606,23.078,21200.0
2009-11-10 13:00:00,31.48,31.48,31.35,31.38,22000.0,23.0926,23.0926,22.9973,23.0193,22000.0
2009-11-10 13:30:00,31.38,31.47,31.33,31.44,21800.0,23.0193,23.0853,22.9826,23.0633,21800.0
2009-11-10 14:00:00,31.45,31.48,31.38,31.48,42000.0,23.0706,23.0926,23.0193,23.0926,42000.0
2009-11-10 14:30:00,31.47,31.61,31.45,31.55,39500.0,23.0853,23.188,23.0706,23.144,39500.0
2009-11-10 15:00:00,31.56,31.62,31.47,31.52,57000.0,23.1513,23.1953,23.0853,23.122,57000.0
2009-11-10 15:30:00,31.53,31.53,31.37,31.42,112200.0,23.1293,23.1293,23.012,23.0486,112200.0
2009-11-11 09:30:00,31.63,31.9,31.52,31.74,56500.0,23.2027,23.4007,23.122,23.2834,56500.0
2009-11-11 10:00:00,31.75,31.91,31.65,31.69,52200.0,23.2907,23.4081,23.2173,23.2467,52200.0
2009-11-11 10:30:00,31.69,31.83,31.57,31.74,36800.0,23.2467,23.3494,23.1587,23.2834,36800.0
2009-11-11 11:00:00,31.77,31.85,31.65,31.82,29000.0,23.3054,23.3641,23.2173,23.3421,29000.0
2009-11-11 11:30:00,31.83,31.95,31.75,31.84,44300.0,23.3494,23.4374,23.2907,23.3567,44300.0
2009-11-11 12:00:00,31.84,31.87,31.73,31.82,20700.0,23.3567,23.3787,23.276,23.3421,20700.0
2009-11-11 12:30:00,31.82,31.92,31.72,31.75,33300.0,23.3421,23.4154,23.2687,23.2907,33300.0
2009-11-11 13:00:00,31.74,31.81,31.7,31.78,18300.0,23.2834,23.3347,23.254,23.3127,18300.0
2009-11-11 13:30:00,31.78,31.82,31.58,31.72,43700.0,23.3127,23.3421,23.166,23.2687,43700.0
2009-11-11 14:00:00,31.72,31.81,31.68,31.81,37200.0,23.2687,23.3347,23.2394,23.3347,37200.0
2009-11-11 14:30:00,31.8,32.0,31.77,31.98,62400.0,23.3274,23.4741,23.3054,23.4594,62400.0
2009-11-11 15:00:00,31.97,32.0,31.8,32.0,97700.0,23.4521,23.4741,23.3274,23.4741,97700.0
2009-11-11 15:30:00,32.0,32.09,31.91,32.06,310000.0,23.4741,23.5401,23.4081,23.5181,310000.0
2009-11-12 09:30:00,31.95,32.04,31.61,31.82,38800.0,23.4374,23.5034,23.188,23.3421,38800.0
2009-11-12 10:00:00,31.85,31.88,31.68,31.78,30000.0,23.3641,23.3861,23.2394,23.3127,30000.0
2009-11-12 10:30:00,31.77,31.84,31.69,31.76,34300.0,23.3054,23.3567,23.2467,23.298,34300.0
2009-11-12 11:00:00,31.74,31.85,31.72,31.85,111600.0,23.2834,23.3641,23.2687,23.3641,111600.0
2009-11-12 11:30:00,31.85,31.93,31.8,31.91,76100.0,23.3641,23.4227,23.3274,23.4081,76100.0
2009-11-12 12:00:00,31.89,31.93,31.84,31.84,36000.0,23.3934,23.4227,23.3567,23.3567,36000.0
2009-11-12 12:30:00,31.84,31.95,31.79,31.9,32800.0,23.3567,23.4374,23.32,23.4007,32800.0
2009-11-12 13:00:00,31.9,31.9,31.7,31.83,38400.0,23.4007,23.4007,23.254,23.3494,38400.0
2009-11-12 13:30:00,31.84,31.89,31.76,31.83,41500.0,23.3567,23.3934,23.298,23.3494,41500.0
2009-11-12 14:00:00,31.83,31.87,31.75,31.77,62600.0,23.3494,23.3787,23.2907,23.3054,62600.0
2009-11-12 14:30:00,31.77,31.8,31.66,31.74,68100.0,23.3054,23.3274,23.2247,23.2834,68100.0
2009-11-12 15:00:00,31.73,31.78,31.63,31.66,84800.0,23.276,23.3127,23.2027,23.2247,84800.0
2009-11-12 15:30:00,31.67,31.72,31.54,31.6,163600.0,23.232,23.2687,23.1367,23.1807,163600.0
2009-11-13 09:30:00,31.7,31.74,31.3,31.31,73100.0,23.254,23.2834,22.9606,22.9679,73100.0
2009-11-13 10:00:00,31.31,31.47,31.25,31.41,72200.0,22.9679,23.0853,22.9239,23.0413,72200.0
2009-11-13 10:30:00,31.39,31.59,31.36,31.39,159700.0,23.0266,23.1733,23.0046,23.0266,159700.0
2009-11-13 11:00:00,31.39,31.41,31.23,31.25,96500.0,23.0266,23.0413,22.9093,22.9239,96500.0
2009-11-13 11:30:00,31.26,31.37,31.24,31.3,44800.0,22.9313,23.012,22.9166,22.9606,44800.0
2009-11-13 12:00:00,31.31,31.51,31.31,31.44,64300.0,22.9679,23.1146,22.9679,23.0633,64300.0
2009-11-13 12:30:00,31.44,31.5,31.28,31.39,86100.0,23.0633,23.1073,22.9459,23.0266,86100.0
2009-11-13 13:00:00,31.38,31.41,31.34,31.4,20300.0,23.0193,23.0413,22.9899,23.034,20300.0
2009-11-13 13:30:00,31.4,31.4,31.26,31.28,38500.0,23.034,23.034,22.9313,22.9459,38500.0
2009-11-13 14:00:00,31.28,31.3,31.15,31.15,47900.0,22.9459,22.9606,22.8506,22.8506,47900.0
2009-11-13 14:30:00,31.16,31.16,30.95,30.95,76700.0,22.8579,22.8579,22.7039,22.7039,76700.0
2009-11-13 15:00:00,30.95,31.12,30.9,31.11,75200.0,22.7039,22.8286,22.6672,22.8212,75200.0
2009-11-13 15:30:00,31.11,31.28,31.1,31.2,194500.0,22.8212,22.9459,22.8139,22.8872,194500.0
2009-11-16 09:30:00,31.71,31.71,31.4,31.57,124800.0,23.2614,23.2614,23.034,23.1587,124800.0
2009-11-16 10:00:00,31.56,31.64,31.38,31.41,107600.0,23.1513,23.21,23.0193,23.0413,107600.0
2009-11-16 10:30:00,31.4,31.54,31.32,31.53,46700.0,23.034,23.1367,22.9753,23.1293,46700.0
2009-11-16 11:00:00,31.53,31.58,31.44,31.54,33300.0,23.1293,23.166,23.0633,23.1367,33300.0
2009-11-16 11:30:00,31.53,31.63,31.34,31.34,48900.0,23.1293,23.2027,22.9899,22.9899,48900.0
2009-11-16 12:00:00,31.35,31.51,31.35,31.51,28100.0,22.9973,23.1146,22.9973,23.1146,28100.0
2009-11-16 12:30:00,31.52,31.6,31.49,31.57,34600.0,23.122,23.1807,23.1,23.1587,34600.0
2009-11-16 13:00:00,31.57,31.61,31.48,31.48,50100.0,23.1587,23.188,23.0926,23.0926,50100.0
2009-11-16 13:30:00,31.49,31.6,31.49,31.54,37600.0,23.1,23.1807,23.1,23.1367,37600.0
2009-11-16 14:00:00,31.55,31.62,31.54,31.54,59100.0,23.144,23.1953,23.1367,23.1367,59100.0
2009-11-16 14:30:00,31.55,31.67,31.55,31.64,46800.0,23.144,23.232,23.144,23.21,46800.0
2009-11-16 15:00:00,31.63,31.66,31.26,31.28,81200.0,23.2027,23.2247,22.9313,22.9459,81200.0
2009-11-16 15:30:00,31.28,31.49,31.28,31.42,199000.0,22.9459,23.1,22.9459,23.0486,199000.0
2009-11-17 09:30:00,31.42,31.47,31.0,31.04,78800.0,23.0486,23.0853,22.7405,22.7699,78800.0
2009-11-17 10:00:00,31.05,31.21,30.95,31.19,65300.0,22.7772,22.8946,22.7039,22.8799,65300.0
2009-11-17 10:30:00,31.18,31.18,30.9,31.03,45600.0,22.8726,22.8726,22.6672,22.7625,45600.0
2009-11-17 11:00:00,31.04,31.15,30.99,31.05,53600.0,22.7699,22.8506,22.7332,22.7772,53600.0
2009-11-17 11:30:00,31.05,31.2,31.02,31.17,26900.0,22.7772,22.8872,22.7552,22.8652,26900.0
2009-11-17 12:00:00,31.17,31.39,31.16,31.34,29000.0,22.8652,23.0266,22.8579,22.9899,29000.0
2009-11-17 12:30:00,31.34,31.39,31.29,31.32,18800.0,22.9899,23.0266,22.9533,22.9753,18800.0
2009-11-17 13:00:00,31.31,31.33,31.24,31.26,34400.0,22.9679,22.9826,22.9166,22.9313,34400.0
2009-11-17 13:30:00,31.26,31.3,31.24,31.24,24800.0,22.9313,22.9606,22.9166,22.9166,24800.0
2009-11-17 14:00:00,31.25,31.26,31.17,31.18,20900.0,22.9239,22.9313,22.8652,22.8726,20900.0
2009-11-17 14:30:00,31.15,31.2,31.09,31.16,28100.0,22.8506,22.8872,22.8066,22.8579,28100.0
2009-11-17 15:00:00,31.17,31.25,31.16,31.22,45900.0,22.8652,22.9239,22.8579,22.9019,45900.0
2009-11-17 15:30:00,31.22,31.33,31.17,31.21,123400.0,22.9019,22.9826,22.8652,22.8946,123400.0
2009-11-18 09:30:00,31.25,31.41,30.97,30.97,70900.0,22.9239,23.0413,22.7185,22.7185,70900.0
2009-11-18 10:00:00,30.99,31.0,30.86,30.97,107900.0,22.7332,22.7405,22.6378,22.7185,107900.0
2009-11-18 10:30:00,30.96,31.06,30.95,30.99,65400.0,22.7112,22.7845,22.7039,22.7332,65400.0
2009-11-18 11:00:00,31.0,31.17,30.99,31.11,89300.0,22.7405,22.8652,22.7332,22.8212,89300.0
2009-11-18 11:30:00,31.11,31.23,31.08,31.21,37100.0,22.8212,22.9093,22.7992,22.8946,37100.0
2009-11-18 12:00:00,31.21,31.25,31.14,31.18,26000.0,22.8946,22.9239,22.8432,22.8726,26000.0
2009-11-18 12:30:00,31.18,31.24,31.13,31.13,23900.0,22.8726,22.9166,22.8359,22.8359,23900.0
2009-11-18 13:00:00,31.14,31.16,31.06,31.11,20900.0,22.8432,22.8579,22.7845,22.8212,20900.0
2009-11-18 13:30:00,31.11,31.21,31.11,31.2,35200.0,22.8212,22.8946,22.8212,22.8872,35200.0
2009-11-18 14:00:00,31.2,31.3,31.17,31.27,70800.0,22.8872,22.9606,22.8652,22.9386,70800.0
2009-11-18 14:30:00,31.26,31.32,31.17,31.24,120500.0,22.9313,22.9753,22.8652,22.9166,120500.0
2009-11-18 15:00:00,31.26,31.29,31.21,31.23,126900.0,22.9313,22.9533,22.8946,22.9093,126900.0
2009-11-18 15:30:00,31.23,31.34,31.2,31.3,163700.0,22.9093,22.9899,22.8872,22.9606,163700.0
2009-11-19 09:30:00,31.12,31.32,30.83,30.84,127800.0,22.8286,22.9753,22.6158,22.6232,127800.0
2009-11-19 10:00:00,30.85,30.94,30.75,30.92,194800.0,22.6305,22.6965,22.5571,22.6818,194800.0
2009-11-19 10:30:00,30.93,30.99,30.82,30.89,112500.0,22.6892,22.7332,22.6085,22.6598,112500.0
2009-11-19 11:00:00,30.91,30.91,30.72,30.85,43700.0,22.6745,22.6745,22.5351,22.6305,43700.0
2009-11-19 11:30:00,30.85,30.85,30.64,30.73,45700.0,22.6305,22.6305,22.4764,22.5425,45700.0
2009-11-19 12:00:00,30.73,30.84,30.67,30.83,49900.0,22.5425,22.6232,22.4985,22.6158,49900.0
2009-11-19 12:30:00,30.83,30.92,30.83,30.91,32500.0,22.6158,22.6818,22.6158,22.6745,32500.0
2009-11-19 13:00:00,30.91,30.92,30.77,30.8,27300.0,22.6745,22.6818,22.5718,22.5938,27300.0
2009-11-19 13:30:00,30.79,30.85,30.76,30.8,30900.0,22.5865,22.6305,22.5645,22.5938,30900.0
2009-11-19 14:00:00,30.8,30.89,30.73,30.84,36800.0,22.5938,22.6598,22.5425,22.6232,36800.0
2009-11-19 14:30:00,30.84,30.86,30.75,30.79,65500.0,22.6232,22.6378,22.5571,22.5865,65500.0
2009-11-19 15:00:00,30.79,30.83,30.71,30.78,47300.0,22.5865,22.6158,22.5278,22.5791,47300.0
2009-11-19 15:30:00,30.77,30.9,30.74,30.81,128100.0,22.5718,22.6672,22.5498,22.6012,128100.0
2009-11-20 09:30:00,30.58,30.79,30.45,30.45,134100.0,22.4324,22.5865,22.3371,22.3371,134100.0
2009-11-20 10:00:00,30.44,30.53,30.35,30.44,44200.0,22.3297,22.3958,22.2637,22.3297,44200.0
2009-11-20 10:30:00,30.45,30.48,30.33,30.39,41300.0,22.3371,22.3591,22.249,22.2931,41300.0
2009-11-20 11:00:00,30.39,30.5,30.38,30.43,51600.0,22.2931,22.3737,22.2857,22.3224,51600.0
2009-11-20 11:30:00,30.43,30.53,30.38,30.44,28900.0,22.3224,22.3958,22.2857,22.3297,28900.0
2009-11-20 12:00:00,30.45,30.48,30.36,30.38,36100.0,22.3371,22.3591,22.271,22.2857,36100.0
2009-11-20 12:30:00,30.39,30.44,30.35,30.42,31800.0,22.2931,22.3297,22.2637,22.3151,31800.0
2009-11-20 13:00:00,30.42,30.44,30.37,30.37,26800.0,22.3151,22.3297,22.2784,22.2784,26800.0
2009-11-20 13:30:00,30.37,30.56,30.37,30.54,28900.0,22.2784,22.4178,22.2784,22.4031,28900.0
2009-11-20 14:00:00,30.53,30.59,30.53,30.56,23700.0,22.3958,22.4398,22.3958,22.4178,23700.0
2009-11-20 14:30:00,30.56,30.7,30.55,30.68,56400.0,22.4178,22.5205,22.4104,22.5058,56400.0
2009-11-20 15:00:00,30.68,30.77,30.68,30.77,39600.0,22.5058,22.5718,22.5058,22.5718,39600.0
2009-11-20 15:30:00,30.76,30.85,30.68,30.7,103400.0,22.5645,22.6305,22.5058,22.5205,103400.0
2009-11-23 09:30:00,31.05,31.37,31.03,31.35,110500.0,22.7772,23.012,22.7625,22.9973,110500.0
2009-11-23 10:00:00,31.36,31.47,31.15,31.15,68900.0,23.0046,23.0853,22.8506,22.8506,68900.0
2009-11-23 10:30:00,31.15,31.2,31.03,31.1,42600.0,22.8506,22.8872,22.7625,22.8139,42600.0
2009-11-23 11:00:00,31.11,31.16,31.06,31.09,48400.0,22.8212,22.8579,22.7845,22.8066,48400.0
2009-11-23 11:30:00,31.09,31.12,31.01,31.03,64500.0,22.8066,22.8286,22.7479,22.7625,64500.0
2009-11-23 12:00:00,31.01,31.14,31.01,31.1,44600.0,22.7479,22.8432,22.7479,22.8139,44600.0
2009-11-23 12:30:00,31.08,31.13,31.07,31.09,39300.0,22.7992,22.8359,22.7919,22.8066,39300.0
2009-11-23 13:00:00,31.08,31.1,31.02,31.03,26400.0,22.7992,22.8139,22.7552,22.7625,26400.0
2009-11-23 13:30:00,31.02,31.08,31.02,31.06,44500.0,22.7552,22.7992,22.7552,22.7845,44500.0
2009-11-23 14:00:00,31.07,31.14,31.05,31.13,38100.0,22.7919,22.8432,22.7772,22.8359,38100.0
2009-11-23 14:30:00,31.14,31.23,31.11,31.18,90400.0,22.8432,22.9093,22.8212,22.8726,90400.0
2009-11-23 15:00:00,31.18,31.22,31.14,31.16,101000.0,22.8726,22.9019,22.8432,22.8579,101000.0
2009-11-23 15:30:00,31.15,31.28,31.11,31.26,250000.0,22.8506,22.9459,22.8212,22.9313,250000.0
2009-11-24 09:30:00,31.37,31.44,30.97,31.09,69000.0,23.012,23.0633,22.7185,22.8066,69000.0
2009-11-24 10:00:00,31.12,31.22,30.92,31.13,59200.0,22.8286,22.9019,22.6818,22.8359,59200.0
2009-11-24 10:30:00,31.11,31.31,31.11,31.28,52500.0,22.8212,22.9679,22.8212,22.9459,52500.0
2009-11-24 11:00:00,31.28,31.29,31.06,31.06,35300.0,22.9459,22.9533,22.7845,22.7845,35300.0
2009-11-24 11:30:00,31.06,31.21,31.04,31.17,33200.0,22.7845,22.8946,22.7699,22.8652,33200.0
2009-11-24 12:00:00,31.18,31.31,31.15,31.28,38200.0,22.8726,22.9679,22.8506,22.9459,38200.0
2009-11-24 12:30:00,31.28,31.34,31.27,31.3,44400.0,22.9459,22.9899,22.9386,22.9606,44400.0
2009-11-24 13:00:00,31.31,31.37,31.3,31.35,52600.0,22.9679,23.012,22.9606,22.9973,52600.0
2009-11-24 13:30:00,31.35,31.35,31.28,31.3,31200.0,22.9973,22.9973,22.9459,22.9606,31200.0
2009-11-24 14:00:00,31.31,31.36,31.26,31.28,33000.0,22.9679,23.0046,22.9313,22.9459,33000.0
2009-11-24 14:30:00,31.27,31.32,31.23,31.23,83100.0,22.9386,22.9753,22.9093,22.9093,83100.0
2009-11-24 15:00:00,31.23,31.32,31.2,31.25,114000.0,22.9093,22.9753,22.8872,22.9239,114000.0
2009-11-24 15:30:00,31.25,31.39,31.25,31.39,146400.0,22.9239,23.0266,22.9239,23.0266,146400.0
2009-11-25 09:30:00,31.34,31.34,31.09,31.21,54100.0,23.1006,23.1006,22.9164,23.0048,54100.0
2009-11-25 10:00:00,31.22,31.3,31.22,31.27,118600.0,23.0122,23.0712,23.0122,23.0491,118600.0
2009-11-25 10:30:00,31.27,31.3,31.24,31.28,75600.0,23.0491,23.0712,23.0269,23.0564,75600.0
2009-11-25 11:00:00,31.27,31.29,31.23,31.28,64300.0,23.0491,23.0638,23.0196,23.0564,64300.0
2009-11-25 11:30:00,31.29,31.35,31.27,31.27,93900.0,23.0638,23.108,23.0491,23.0491,93900.0
2009-11-25 12:00:00,31.28,31.3,31.21,31.22,29500.0,23.0564,23.0712,23.0048,23.0122,29500.0
2009-11-25 12:30:00,31.23,31.27,31.2,31.26,36500.0,23.0196,23.0491,22.9975,23.0417,36500.0
2009-11-25 13:00:00,31.26,31.29,31.22,31.22,50100.0,23.0417,23.0638,23.0122,23.0122,50100.0
2009-11-25 13:30:00,31.23,31.27,31.22,31.22,57000.0,23.0196,23.0491,23.0122,23.0122,57000.0
2009-11-25 14:00:00,31.23,31.26,31.15,31.16,81400.0,23.0196,23.0417,22.9606,22.968,81400.0
2009-11-25 14:30:00,31.16,31.18,31.15,31.16,22400.0,22.968,22.9827,22.9606,22.968,22400.0
2009-11-25 15:00:00,31.15,31.24,31.15,31.24,149200.0,22.9606,23.0269,22.9606,23.0269,149200.0
2009-11-25 15:30:00,31.24,31.24,31.13,31.14,207000.0,23.0269,23.0269,22.9459,22.9532,207000.0
2009-11-27 09:30:00,30.49,30.57,30.16,30.38,78400.0,22.4741,22.5331,22.2309,22.393,78400.0
2009-11-27 10:00:00,30.38,30.59,30.38,30.57,125300.0,22.393,22.5478,22.393,22.5331,125300.0
2009-11-27 10:30:00,30.57,30.64,30.53,30.59,61800.0,22.5331,22.5847,22.5036,22.5478,61800.0
2009-11-27 11:00:00,30.6,30.66,30.58,30.61,45400.0,22.5552,22.5994,22.5405,22.5626,45400.0
2009-11-27 11:30:00,30.61,30.64,30.53,30.53,26300.0,22.5626,22.5847,22.5036,22.5036,26300.0
2009-11-27 12:00:00,30.53,30.55,30.49,30.54,36900.0,22.5036,22.5183,22.4741,22.511,36900.0
2009-11-27 12:30:00,30.54,30.55,30.26,30.26,170000.0,22.511,22.5183,22.3046,22.3046,170000.0
2009-11-30 09:30:00,30.48,30.48,30.26,30.4,70200.0,22.4667,22.4667,22.3046,22.4078,70200.0
2009-11-30 10:00:00,30.4,30.42,30.33,30.41,72100.0,22.4078,22.4225,22.3562,22.4151,72100.0
2009-11-30 10:30:00,30.4,30.41,30.28,30.32,55600.0,22.4078,22.4151,22.3193,22.3488,55600.0
2009-11-30 11:00:00,30.32,30.33,30.18,30.19,88600.0,22.3488,22.3562,22.2456,22.253,88600.0
2009-11-30 11:30:00,30.19,30.29,30.12,30.29,65400.0,22.253,22.3267,22.2014,22.3267,65400.0
2009-11-30 12:00:00,30.3,30.36,30.23,30.33,43600.0,22.3341,22.3783,22.2825,22.3562,43600.0
2009-11-30 12:30:00,30.32,30.39,30.25,30.32,39900.0,22.3488,22.4004,22.2972,22.3488,39900.0
2009-11-30 13:00:00,30.32,30.42,30.32,30.41,48700.0,22.3488,22.4225,22.3488,22.4151,48700.0
2009-11-30 13:30:00,30.41,30.42,30.33,30.38,54700.0,22.4151,22.4225,22.3562,22.393,54700.0
2009-11-30 14:00:00,30.38,30.41,30.32,30.38,53200.0,22.393,22.4151,22.3488,22.393,53200.0
2009-11-30 14:30:00,30.39,30.43,30.36,30.4,85300.0,22.4004,22.4299,22.3783,22.4078,85300.0
2009-11-30 15:00:00,30.4,30.44,30.37,30.43,148000.0,22.4078,22.4373,22.3857,22.4299,148000.0
2009-11-30 15:30:00,30.43,30.64,30.43,30.61,353600.0,22.4299,22.5847,22.4299,22.5626,353600.0
2009-12-01 09:30:00,30.84,30.96,30.67,30.7,57700.0,22.7321,22.8206,22.6068,22.6289,57700.0
2009-12-01 10:00:00,30.69,30.69,30.5,30.67,132400.0,22.6215,22.6215,22.4815,22.6068,132400.0
2009-12-01 10:30:00,30.66,30.81,30.64,30.8,84500.0,22.5994,22.71,22.5847,22.7026,84500.0
2009-12-01 11:00:00,30.81,30.96,30.76,30.96,77000.0,22.71,22.8206,22.6731,22.8206,77000.0
2009-12-01 11:30:00,30.95,30.97,30.86,30.87,31700.0,22.8132,22.8279,22.7468,22.7542,31700.0
2009-12-01 12:00:00,30.87,30.91,30.74,30.74,43200.0,22.7542,22.7837,22.6584,22.6584,43200.0
2009-12-01 12:30:00,30.75,30.76,30.68,30.73,43200.0,22.6658,22.6731,22.6142,22.651,43200.0
2009-12-01 13:00:00,30.73,30.83,30.67,30.83,43000.0,22.651,22.7247,22.6068,22.7247,43000.0
2009-12-01 13:30:00,30.83,30.92,30.83,30.86,35700.0,22.7247,22.7911,22.7247,22.7468,35700.0
2009-12-01 14:00:00,30.87,30.89,30.86,30.88,33100.0,22.7542,22.769,22.7468,22.7616,33100.0
2009-12-01 14:30:00,30.87,30.88,30.7,30.7,59600.0,22.7542,22.7616,22.6289,22.6289,59600.0
2009-12-01 15:00:00,30.7,30.72,30.61,30.61,95200.0,22.6289,22.6436,22.5626,22.5626,95200.0
2009-12-01 15:30:00,30.61,30.77,30.51,30.74,191500.0,22.5626,22.6805,22.4889,22.6584,191500.0
2009-12-02 09:30:00,31.03,31.03,30.72,30.8,74400.0,22.8721,22.8721,22.6436,22.7026,74400.0
2009-12-02 10:00:00,30.81,31.01,30.79,30.92,75400.0,22.71,22.8574,22.6952,22.7911,75400.0
2009-12-02 10:30:00,30.92,30.96,30.83,30.86,46000.0,22.7911,22.8206,22.7247,22.7468,46000.0
2009-12-02 11:00:00,30.87,30.87,30.75,30.8,72100.0,22.7542,22.7542,22.6658,22.7026,72100.0
2009-12-02 11:30:00,30.81,30.81,30.76,30.78,35500.0,22.71,22.71,22.6731,22.6879,35500.0
2009-12-02 12:00:00,30.79,30.82,30.75,30.78,86800.0,22.6952,22.7174,22.6658,22.6879,86800.0
2009-12-02 12:30:00,30.79,30.82,30.74,30.82,33100.0,22.6952,22.7174,22.6584,22.7174,33100.0
2009-12-02 13:00:00,30.82,30.83,30.8,30.81,23400.0,22.7174,22.7247,22.7026,22.71,23400.0
2009-12-02 13:30:00,30.81,30.92,30.81,30.92,36600.0,22.71,22.7911,22.71,22.7911,36600.0
2009-12-02 14:00:00,30.92,30.97,30.84,30.9,43400.0,22.7911,22.8279,22.7321,22.7763,43400.0
2009-12-02 14:30:00,30.91,30.97,30.9,30.94,37200.0,22.7837,22.8279,22.7763,22.8058,37200.0
2009-12-02 15:00:00,30.95,30.96,30.83,30.84,84800.0,22.8132,22.8206,22.7247,22.7321,84800.0
2009-12-02 15:30:00,30.85,30.91,30.81,30.85,288200.0,22.7395,22.7837,22.71,22.7395,288200.0
2009-12-03 09:30:00,31.0,31.29,30.9,30.96,104400.0,22.85,23.0638,22.7763,22.8206,104400.0
2009-12-03 10:00:00,30.97,31.01,30.73,30.79,127300.0,22.8279,22.8574,22.651,22.6952,127300.0
2009-12-03 10:30:00,30.79,30.87,30.52,30.7,86500.0,22.6952,22.7542,22.4962,22.6289,86500.0
2009-12-03 11:00:00,30.71,30.79,30.54,30.78,65300.0,22.6363,22.6952,22.511,22.6879,65300.0
2009-12-03 11:30:00,30.75,30.77,30.63,30.7,73500.0,22.6658,22.6805,22.5773,22.6289,73500.0
2009-12-03 12:00:00,30.7,30.79,30.68,30.73,39200.0,22.6289,22.6952,22.6142,22.651,39200.0
2009-12-03 12:30:00,30.72,30.72,30.67,30.7,43400.0,22.6436,22.6436,22.6068,22.6289,43400.0
2009-12-03 13:00:00,30.69,30.69,30.47,30.48,37900.0,22.6215,22.6215,22.4594,22.4667,37900.0
2009-12-03 13:30:00,30.49,30.51,30.49,30.49,24300.0,22.4741,22.4889,22.4741,22.4741,24300.0
2009-12-03 14:00:00,30.5,30.52,30.47,30.49,39400.0,22.4815,22.4962,22.4594,22.4741,39400.0
2009-12-03 14:30:00,30.5,30.6,30.49,30.52,73900.0,22.4815,22.5552,22.4741,22.4962,73900.0
2009-12-03 15:00:00,30.51,30.62,30.47,30.55,111900.0,22.4889,22.5699,22.4594,22.5183,111900.0
2009-12-03 15:30:00,30.55,30.56,30.19,30.29,298700.0,22.5183,22.5257,22.253,22.3267,298700.0
2009-12-04 09:30:00,30.75,30.86,30.61,30.77,52900.0,22.6658,22.7468,22.5626,22.6805,52900.0
2009-12-04 10:00:00,30.77,30.78,30.55,30.65,80700.0,22.6805,22.6879,22.5183,22.5921,80700.0
2009-12-04 10:30:00,30.66,30.67,30.57,30.66,59500.0,22.5994,22.6068,22.5331,22.5994,59500.0
2009-12-04 11:00:00,30.67,30.7,30.6,30.61,102800.0,22.6068,22.6289,22.5552,22.5626,102800.0
2009-12-04 11:30:00,30.62,30.62,30.28,30.38,62200.0,22.5699,22.5699,22.3193,22.393,62200.0
2009-12-04 12:00:00,30.39,30.4,30.15,30.18,33300.0,22.4004,22.4078,22.2235,22.2456,33300.0
2009-12-04 12:30:00,30.16,30.41,30.15,30.4,32600.0,22.2309,22.4151,22.2235,22.4078,32600.0
2009-12-04 13:00:00,30.4,30.44,30.27,30.27,20900.0,22.4078,22.4373,22.312,22.312,20900.0
2009-12-04 13:30:00,30.27,30.32,30.08,30.08,31500.0,22.312,22.3488,22.1719,22.1719,31500.0
2009-12-04 14:00:00,30.09,30.17,30.08,30.11,26800.0,22.1793,22.2382,22.1719,22.194,26800.0
2009-12-04 14:30:00,30.12,30.37,30.12,30.37,46800.0,22.2014,22.3857,22.2014,22.3857,46800.0
2009-12-04 15:00:00,30.35,30.55,30.32,30.46,57600.0,22.3709,22.5183,22.3488,22.452,57600.0
2009-12-04 15:30:00,30.47,30.57,30.35,30.55,132800.0,22.4594,22.5331,22.3709,22.5183,132800.0
2009-12-07 09:30:00,30.6,30.66,30.5,30.6,91800.0,22.5552,22.5994,22.4815,22.5552,91800.0
2009-12-07 10:00:00,30.6,30.6,30.42,30.49,98100.0,22.5552,22.5552,22.4225,22.4741,98100.0
2009-12-07 10:30:00,30.5,30.51,30.43,30.48,67400.0,22.4815,22.4889,22.4299,22.4667,67400.0
2009-12-07 11:00:00,30.46,30.49,30.32,30.33,50200.0,22.452,22.4741,22.3488,22.3562,50200.0
2009-12-07 11:30:00,30.32,30.38,30.26,30.27,57900.0,22.3488,22.393,22.3046,22.312,57900.0
2009-12-07 12:00:00,30.28,30.29,30.23,30.23,45600.0,22.3193,22.3267,22.2825,22.2825,45600.0
2009-12-07 12:30:00,30.23,30.4,30.21,30.34,75500.0,22.2825,22.4078,22.2677,22.3636,75500.0
2009-12-07 13:00:00,30.33,30.34,30.21,30.24,77300.0,22.3562,22.3636,22.2677,22.2898,77300.0
2009-12-07 13:30:00,30.24,30.25,30.1,30.15,77300.0,22.2898,22.2972,22.1866,22.2235,77300.0
2009-12-07 14:00:00,30.14,30.17,30.03,30.03,79300.0,22.2161,22.2382,22.1351,22.1351,79300.0
2009-12-07 14:30:00,30.02,30.02,29.79,29.87,143800.0,22.1277,22.1277,21.9581,22.0171,143800.0
2009-12-07 15:00:00,29.87,30.03,29.86,29.96,123200.0,22.0171,22.1351,22.0097,22.0835,123200.0
2009-12-07 15:30:00,29.96,30.08,29.94,29.99,259000.0,22.0835,22.1719,22.0687,22.1056,259000.0
2009-12-08 09:30:00,29.75,29.87,29.51,29.56,116700.0,21.9287,22.0171,21.7518,21.7886,116700.0
2009-12-08 10:00:00,29.55,29.59,29.45,29.51,117500.0,21.7812,21.8107,21.7075,21.7518,117500.0
2009-12-08 10:30:00,29.51,29.53,29.27,29.34,110700.0,21.7518,21.7665,21.5749,21.6265,110700.0
2009-12-08 11:00:00,29.34,29.36,29.15,29.16,150400.0,21.6265,21.6412,21.4864,21.4938,150400.0
2009-12-08 11:30:00,29.16,29.18,29.05,29.06,158300.0,21.4938,21.5085,21.4127,21.4201,158300.0
2009-12-08 12:00:00,29.06,29.18,29.04,29.14,160300.0,21.4201,21.5085,21.4053,21.479,160300.0
2009-12-08 12:30:00,29.15,29.16,29.04,29.15,103300.0,21.4864,21.4938,21.4053,21.4864,103300.0
2009-12-08 13:00:00,29.15,29.2,29.05,29.06,126600.0,21.4864,21.5233,21.4127,21.4201,126600.0
2009-12-08 13:30:00,29.06,29.16,29.05,29.09,94900.0,21.4201,21.4938,21.4127,21.4422,94900.0
2009-12-08 14:00:00,29.08,29.15,29.06,29.14,141800.0,21.4348,21.4864,21.4201,21.479,141800.0
2009-12-08 14:30:00,29.14,29.26,29.14,29.2,260200.0,21.479,21.5675,21.479,21.5233,260200.0
2009-12-08 15:00:00,29.2,29.26,29.2,29.23,239600.0,21.5233,21.5675,21.5233,21.5454,239600.0
2009-12-08 15:30:00,29.22,29.3,29.17,29.24,449700.0,21.538,21.597,21.5011,21.5527,449700.0
2009-12-09 09:30:00,29.23,29.24,28.98,29.05,193500.0,21.5454,21.5527,21.3611,21.4127,193500.0
2009-12-09 10:00:00,29.05,29.13,29.05,29.06,127400.0,21.4127,21.4717,21.4127,21.4201,127400.0
2009-12-09 10:30:00,29.07,29.15,29.02,29.12,184500.0,21.4274,21.4864,21.3906,21.4643,184500.0
2009-12-09 11:00:00,29.12,29.15,29.07,29.1,81800.0,21.4643,21.4864,21.4274,21.4496,81800.0
2009-12-09 11:30:00,29.09,29.1,29.02,29.04,73700.0,21.4422,21.4496,21.3906,21.4053,73700.0
2009-12-09 12:00:00,29.04,29.06,28.95,29.01,75800.0,21.4053,21.4201,21.339,21.3832,75800.0
2009-12-09 12:30:00,29.01,29.01,28.95,29.0,52100.0,21.3832,21.3832,21.339,21.3758,52100.0
2009-12-09 13:00:00,29.0,29.06,28.94,29.02,97200.0,21.3758,21.4201,21.3316,21.3906,97200.0
2009-12-09 13:30:00,29.02,29.08,28.99,29.04,73900.0,21.3906,21.4348,21.3685,21.4053,73900.0
2009-12-09 14:00:00,29.02,29.1,29.0,29.0,63500.0,21.3906,21.4496,21.3758,21.3758,63500.0
2009-12-09 14:30:00,29.01,29.07,29.0,29.01,88900.0,21.3832,21.4274,21.3758,21.3832,88900.0
2009-12-09 15:00:00,29.01,29.08,29.01,29.08,172600.0,21.3832,21.4348,21.3832,21.4348,172600.0
2009-12-09 15:30:00,29.08,29.12,29.04,29.08,401300.0,21.4348,21.4643,21.4053,21.4348,401300.0
2009-12-10 09:30:00,29.18,29.18,29.02,29.16,81500.0,21.5085,21.5085,21.3906,21.4938,81500.0
2009-12-10 10:00:00,29.15,29.15,29.0,29.1,52900.0,21.4864,21.4864,21.3758,21.4496,52900.0
2009-12-10 10:30:00,29.11,29.31,29.09,29.31,153600.0,21.4569,21.6043,21.4422,21.6043,153600.0
2009-12-10 11:00:00,29.32,29.34,29.21,29.25,117600.0,21.6117,21.6265,21.5306,21.5601,117600.0
2009-12-10 11:30:00,29.24,29.29,29.21,29.27,50700.0,21.5527,21.5896,21.5306,21.5749,50700.0
2009-12-10 12:00:00,29.27,29.39,29.26,29.35,51500.0,21.5749,21.6633,21.5675,21.6338,51500.0
2009-12-10 12:30:00,29.34,29.41,29.33,29.37,44600.0,21.6265,21.6781,21.6191,21.6486,44600.0
2009-12-10 13:00:00,29.38,29.38,29.19,29.24,71600.0,21.6559,21.6559,21.5159,21.5527,71600.0
2009-12-10 13:30:00,29.24,29.39,29.24,29.39,32100.0,21.5527,21.6633,21.5527,21.6633,32100.0
2009-12-10 14:00:00,29.39,29.48,29.38,29.45,71000.0,21.6633,21.7296,21.6559,21.7075,71000.0
2009-12-10 14:30:00,29.45,29.48,29.42,29.46,86000.0,21.7075,21.7296,21.6854,21.7149,86000.0
2009-12-10 15:00:00,29.47,29.47,29.4,29.43,128200.0,21.7223,21.7223,21.6707,21.6928,128200.0
2009-12-10 15:30:00,29.43,29.45,29.32,29.38,241000.0,21.6928,21.7075,21.6117,21.6559,241000.0
2009-12-11 09:30:00,29.55,29.55,29.38,29.4,72100.0,21.7812,21.7812,21.6559,21.6707,72100.0
2009-12-11 10:00:00,29.42,29.47,29.36,29.37,174300.0,21.6854,21.7223,21.6412,21.6486,174300.0
2009-12-11 10:30:00,29.38,29.4,29.37,29.38,25300.0,21.6559,21.6707,21.6486,21.6559,25300.0
2009-12-11 11:00:00,29.38,29.38,29.3,29.36,18900.0,21.6559,21.6559,21.597,21.6412,18900.0
2009-12-11 11:30:00,29.35,29.42,29.35,29.41,30400.0,21.6338,21.6854,21.6338,21.6781,30400.0
2009-12-11 12:00:00,29.41,29.48,29.41,29.47,19900.0,21.6781,21.7296,21.6781,21.7223,19900.0
2009-12-11 12:30:00,29.46,29.57,29.46,29.55,23500.0,21.7149,21.796,21.7149,21.7812,23500.0
2009-12-11 13:00:00,29.57,29.57,29.52,29.55,17700.0,21.796,21.796,21.7591,21.7812,17700.0
2009-12-11 13:30:00,29.54,29.56,29.43,29.46,29200.0,21.7739,21.7886,21.6928,21.7149,29200.0
2009-12-11 14:00:00,29.45,29.51,29.44,29.49,36800.0,21.7075,21.7518,21.7002,21.737,36800.0
2009-12-11 14:30:00,29.5,29.53,29.46,29.49,38300.0,21.7444,21.7665,21.7149,21.737,38300.0
2009-12-11 15:00:00,29.48,29.58,29.48,29.58,53900.0,21.7296,21.8034,21.7296,21.8034,53900.0
2009-12-11 15:30:00,29.59,29.66,29.44,29.64,224900.0,21.8107,21.8623,21.7002,21.8476,224900.0
2009-12-14 09:30:00,29.96,29.96,29.57,29.61,50000.0,22.0835,22.0835,21.796,21.8255,50000.0
2009-12-14 10:00:00,29.6,29.61,29.49,29.5,32100.0,21.8181,21.8255,21.737,21.7444,32100.0
2009-12-14 10:30:00,29.5,29.66,29.48,29.62,39900.0,21.7444,21.8623,21.7296,21.8328,39900.0
2009-12-14 11:00:00,29.62,29.76,29.62,29.76,54300.0,21.8328,21.936,21.8328,21.936,54300.0
2009-12-14 11:30:00,29.77,29.84,29.75,29.82,36000.0,21.9434,21.995,21.9287,21.9803,36000.0
2009-12-14 12:00:00,29.82,29.94,29.8,29.94,39400.0,21.9803,22.0687,21.9655,22.0687,39400.0
2009-12-14 12:30:00,29.93,30.03,29.91,30.0,38500.0,22.0613,22.1351,22.0466,22.1129,38500.0
2009-12-14 13:00:00,29.99,30.04,29.93,29.99,71400.0,22.1056,22.1424,22.0613,22.1056,71400.0
2009-12-14 13:30:00,29.99,30.05,29.91,29.96,73000.0,22.1056,22.1498,22.0466,22.0835,73000.0
2009-12-14 14:00:00,29.94,30.07,29.92,29.93,81900.0,22.0687,22.1645,22.054,22.0613,81900.0
2009-12-14 14:30:00,29.94,29.95,29.84,29.87,44300.0,22.0687,22.0761,21.995,22.0171,44300.0
2009-12-14 15:00:00,29.87,29.93,29.84,29.88,76800.0,22.0171,22.0613,21.995,22.0245,76800.0
2009-12-14 15:30:00,29.87,30.14,29.87,30.07,294300.0,22.0171,22.2161,22.0171,22.1645,294300.0
2009-12-15 09:30:00,29.85,30.15,29.85,30.04,140300.0,22.0024,22.2235,22.0024,22.1424,140300.0
2009-12-15 10:00:00,30.04,30.16,30.0,30.12,249700.0,22.1424,22.2309,22.1129,22.2014,249700.0
2009-12-15 10:30:00,30.11,30.16,30.03,30.07,146700.0,22.194,22.2309,22.1351,22.1645,146700.0
2009-12-15 11:00:00,30.08,30.09,30.04,30.05,57300.0,22.1719,22.1793,22.1424,22.1498,57300.0
2009-12-15 11:30:00,30.04,30.09,29.95,29.97,44100.0,22.1424,22.1793,22.0761,22.0908,44100.0
2009-12-15 12:00:00,29.96,29.96,29.87,29.89,25300.0,22.0835,22.0835,22.0171,22.0319,25300.0
2009-12-15 12:30:00,29.87,29.87,29.79,29.8,49000.0,22.0171,22.0171,21.9581,21.9655,49000.0
2009-12-15 13:00:00,29.79,29.82,29.75,29.75,42800.0,21.9581,21.9803,21.9287,21.9287,42800.0
2009-12-15 13:30:00,29.76,29.8,29.7,29.71,55700.0,21.936,21.9655,21.8918,21.8992,55700.0
2009-12-15 14:00:00,29.71,29.71,29.57,29.59,75200.0,21.8992,21.8992,21.796,21.8107,75200.0
2009-12-15 14:30:00,29.59,29.61,29.56,29.59,80200.0,21.8107,21.8255,21.7886,21.8107,80200.0
2009-12-15 15:00:00,29.6,29.71,29.6,29.65,110700.0,21.8181,21.8992,21.8181,21.855,110700.0
2009-12-15 15:30:00,29.64,29.83,29.6,29.76,557000.0,21.8476,21.9876,21.8181,21.936,557000.0
2009-12-16 09:30:00,29.99,30.18,29.89,30.14,84200.0,22.1056,22.2456,22.0319,22.2161,84200.0
2009-12-16 10:00:00,30.13,30.25,30.1,30.18,65600.0,22.2088,22.2972,22.1866,22.2456,65600.0
2009-12-16 10:30:00,30.18,30.24,30.18,30.19,56600.0,22.2456,22.2898,22.2456,22.253,56600.0
2009-12-16 11:00:00,30.2,30.24,30.19,30.2,56400.0,22.2604,22.2898,22.253,22.2604,56400.0
2009-12-16 11:30:00,30.2,30.21,30.12,30.13,49400.0,22.2604,22.2677,22.2014,22.2088,49400.0
2009-12-16 12:00:00,30.14,30.18,30.13,30.14,33600.0,22.2161,22.2456,22.2088,22.2161,33600.0
2009-12-16 12:30:00,30.14,30.14,30.09,30.09,19900.0,22.2161,22.2161,22.1793,22.1793,19900.0
2009-12-16 13:00:00,30.09,30.13,30.08,30.11,31400.0,22.1793,22.2088,22.1719,22.194,31400.0
2009-12-16 13:30:00,30.11,30.12,30.09,30.1,17800.0,22.194,22.2014,22.1793,22.1866,17800.0
2009-12-16 14:00:00,30.09,30.17,30.02,30.13,41100.0,22.1793,22.2382,22.1277,22.2088,41100.0
2009-12-16 14:30:00,30.13,30.14,29.97,30.0,48900.0,22.2088,22.2161,22.0908,22.1129,48900.0
2009-12-16 15:00:00,30.0,30.04,29.93,29.93,66600.0,22.1129,22.1424,22.0613,22.0613,66600.0
2009-12-16 15:30:00,29.92,30.05,29.92,30.04,148200.0,22.054,22.1498,22.054,22.1424,148200.0
2009-12-17 09:30:00,29.92,30.03,29.74,29.79,70300.0,22.054,22.1351,21.9213,21.9581,70300.0
2009-12-17 10:00:00,29.78,29.94,29.71,29.93,78200.0,21.9508,22.0687,21.8992,22.0613,78200.0
2009-12-17 10:30:00,29.94,30.23,29.92,30.21,142000.0,22.0687,22.2825,22.054,22.2677,142000.0
2009-12-17 11:00:00,30.21,30.3,30.14,30.28,88600.0,22.2677,22.3341,22.2161,22.3193,88600.0
2009-12-17 11:30:00,30.29,30.29,30.1,30.15,32800.0,22.3267,22.3267,22.1866,22.2235,32800.0
2009-12-17 12:00:00,30.15,30.15,30.01,30.02,35900.0,22.2235,22.2235,22.1203,22.1277,35900.0
2009-12-17 12:30:00,30.01,30.01,29.8,29.81,53900.0,22.1203,22.1203,21.9655,21.9729,53900.0
2009-12-17 13:00:00,29.82,29.88,29.8,29.85,49000.0,21.9803,22.0245,21.9655,22.0024,49000.0
2009-12-17 13:30:00,29.86,29.92,29.81,29.92,27200.0,22.0097,22.054,21.9729,22.054,27200.0
2009-12-17 14:00:00,29.91,29.91,29.8,29.82,32900.0,22.0466,22.0466,21.9655,21.9803,32900.0
2009-12-17 14:30:00,29.82,29.85,29.76,29.79,51800.0,21.9803,22.0024,21.936,21.9581,51800.0
2009-12-17 15:00:00,29.8,29.8,29.75,29.75,60400.0,21.9655,21.9655,21.9287,21.9287,60400.0
2009-12-17 15:30:00,29.75,29.8,29.65,29.66,161100.0,21.9287,21.9655,21.855,21.8623,161100.0
2009-12-18 09:30:00,29.73,29.79,29.5,29.52,285300.0,21.9139,21.9581,21.7444,21.7591,285300.0
2009-12-18 10:00:00,29.52,29.54,29.34,29.34,107600.0,21.7591,21.7739,21.6265,21.6265,107600.0
2009-12-18 10:30:00,29.32,29.35,29.15,29.17,63300.0,21.6117,21.6338,21.4864,21.5011,63300.0
2009-12-18 11:00:00,29.18,29.19,29.0,29.05,105700.0,21.5085,21.5159,21.3758,21.4127,105700.0
2009-12-18 11:30:00,29.05,29.11,29.04,29.05,66200.0,21.4127,21.4569,21.4053,21.4127,66200.0
2009-12-18 12:00:00,29.05,29.11,29.02,29.08,43500.0,21.4127,21.4569,21.3906,21.4348,43500.0
2009-12-18 12:30:00,29.09,29.21,29.09,29.16,55000.0,21.4422,21.5306,21.4422,21.4938,55000.0
2009-12-18 13:00:00,29.17,29.32,29.17,29.27,78900.0,21.5011,21.6117,21.5011,21.5749,78900.0
2009-12-18 13:30:00,29.28,29.32,29.24,29.26,91400.0,21.5822,21.6117,21.5527,21.5675,91400.0
2009-12-18 14:00:00,29.27,29.3,29.17,29.19,63300.0,21.5749,21.597,21.5011,21.5159,63300.0
2009-12-18 14:30:00,29.2,29.23,29.15,29.23,87700.0,21.5233,21.5454,21.4864,21.5454,87700.0
2009-12-18 15:00:00,29.23,29.42,29.22,29.38,132300.0,21.5454,21.6854,21.538,21.6559,132300.0
2009-12-18 15:30:00,29.37,29.49,29.28,29.47,222100.0,21.6486,21.737,21.5822,21.7223,222100.0
2009-12-21 09:30:00,29.78,30.03,29.67,29.9,90400.0,21.9508,22.1351,21.8697,22.0392,90400.0
2009-12-21 10:00:00,29.9,29.99,29.73,29.73,39700.0,22.0392,22.1056,21.9139,21.9139,39700.0
2009-12-21 10:30:00,29.74,29.8,29.71,29.73,35200.0,21.9213,21.9655,21.8992,21.9139,35200.0
2009-12-21 11:00:00,29.73,29.75,29.7,29.7,19100.0,21.9139,21.9287,21.8918,21.8918,19100.0
2009-12-21 11:30:00,29.7,29.83,29.69,29.83,21900.0,21.8918,21.9876,21.8844,21.9876,21900.0
2009-12-21 12:00:00,29.82,29.86,29.74,29.86,49400.0,21.9803,22.0097,21.9213,22.0097,49400.0
2009-12-21 12:30:00,29.85,29.85,29.79,29.83,28900.0,22.0024,22.0024,21.9581,21.9876,28900.0
2009-12-21 13:00:00,29.83,29.9,29.83,29.86,30400.0,21.9876,22.0392,21.9876,22.0097,30400.0
2009-12-21 13:30:00,29.86,29.86,29.79,29.81,33400.0,22.0097,22.0097,21.9581,21.9729,33400.0
2009-12-21 14:00:00,29.81,29.81,29.75,29.79,48900.0,21.9729,21.9729,21.9287,21.9581,48900.0
2009-12-21 14:30:00,29.79,29.8,29.76,29.79,21600.0,21.9581,21.9655,21.936,21.9581,21600.0
2009-12-21 15:00:00,29.78,29.8,29.72,29.75,63800.0,21.9508,21.9655,21.9066,21.9287,63800.0
2009-12-21 15:30:00,29.75,29.77,29.72,29.74,107600.0,21.9287,21.9434,21.9066,21.9213,107600.0
2009-12-22 09:30:00,29.79,30.01,29.74,29.8,50300.0,21.9581,22.1203,21.9213,21.9655,50300.0
2009-12-22 10:00:00,29.81,29.93,29.62,29.65,76000.0,21.9729,22.0613,21.8328,21.855,76000.0
2009-12-22 10:30:00,29.64,29.65,29.52,29.53,82500.0,21.8476,21.855,21.7591,21.7665,82500.0
2009-12-22 11:00:00,29.53,29.53,29.43,29.46,61100.0,21.7665,21.7665,21.6928,21.7149,61100.0
2009-12-22 11:30:00,29.46,29.51,29.45,29.49,37100.0,21.7149,21.7518,21.7075,21.737,37100.0
2009-12-22 12:00:00,29.5,29.52,29.47,29.47,64500.0,21.7444,21.7591,21.7223,21.7223,64500.0
2009-12-22 12:30:00,29.48,29.56,29.46,29.55,45900.0,21.7296,21.7886,21.7149,21.7812,45900.0
2009-12-22 13:00:00,29.56,29.56,29.49,29.49,54200.0,21.7886,21.7886,21.737,21.737,54200.0
2009-12-22 13:30:00,29.5,29.54,29.49,29.53,35000.0,21.7444,21.7739,21.737,21.7665,35000.0
2009-12-22 14:00:00,29.53,29.53,29.46,29.48,45300.0,21.7665,21.7665,21.7149,21.7296,45300.0
2009-12-22 14:30:00,29.48,29.48,29.45,29.46,44700.0,21.7296,21.7296,21.7075,21.7149,44700.0
2009-12-22 15:00:00,29.47,29.49,29.46,29.48,64200.0,21.7223,21.737,21.7149,21.7296,64200.0
2009-12-22 15:30:00,29.48,29.48,29.37,29.4,206600.0,21.7296,21.7296,21.6486,21.6707,206600.0
2009-12-23 09:30:00,29.43,29.52,29.37,29.48,45500.0,21.6928,21.7591,21.6486,21.7296,45500.0
2009-12-23 10:00:00,29.46,29.51,29.34,29.34,70000.0,21.7149,21.7518,21.6265,21.6265,70000.0
2009-12-23 10:30:00,29.36,29.5,29.35,29.47,26100.0,21.6412,21.7444,21.6338,21.7223,26100.0
2009-12-23 11:00:00,29.47,29.5,29.45,29.47,31400.0,21.7223,21.7444,21.7075,21.7223,31400.0
2009-12-23 11:30:00,29.47,29.51,29.47,29.5,33600.0,21.7223,21.7518,21.7223,21.7444,33600.0
2009-12-23 12:00:00,29.5,29.51,29.49,29.5,32600.0,21.7444,21.7518,21.737,21.7444,32600.0
2009-12-23 12:30:00,29.5,29.51,29.49,29.49,20000.0,21.7444,21.7518,21.737,21.737,20000.0
2009-12-23 13:00:00,29.49,29.51,29.49,29.5,25100.0,21.737,21.7518,21.737,21.7444,25100.0
2009-12-23 13:30:00,29.5,29.54,29.49,29.54,33100.0,21.7444,21.7739,21.737,21.7739,33100.0
2009-12-23 14:00:00,29.53,29.55,29.51,29.52,26200.0,21.7665,21.7812,21.7518,21.7591,26200.0
2009-12-23 14:30:00,29.52,29.55,29.5,29.52,37800.0,21.7591,21.7812,21.7444,21.7591,37800.0
2009-12-23 15:00:00,29.53,29.54,29.49,29.53,39100.0,21.7665,21.7739,21.737,21.7665,39100.0
2009-12-23 15:30:00,29.52,29.54,29.44,29.45,111700.0,21.7591,21.7739,21.7002,21.7075,111700.0
2009-12-24 09:30:00,29.54,29.71,29.45,29.54,29300.0,21.7739,21.8992,21.7075,21.7739,29300.0
2009-12-24 10:00:00,29.56,29.61,29.51,29.55,25900.0,21.7886,21.8255,21.7518,21.7812,25900.0
2009-12-24 10:30:00,29.53,29.61,29.51,29.6,166000.0,21.7665,21.8255,21.7518,21.8181,166000.0
2009-12-24 11:00:00,29.59,29.61,29.59,29.6,13700.0,21.8107,21.8255,21.8107,21.8181,13700.0
2009-12-24 11:30:00,29.6,29.61,29.57,29.57,13600.0,21.8181,21.8255,21.796,21.796,13600.0
2009-12-24 12:00:00,29.59,29.6,29.57,29.59,13100.0,21.8107,21.8181,21.796,21.8107,13100.0
2009-12-24 12:30:00,29.59,29.61,29.56,29.58,41600.0,21.8107,21.8255,21.7886,21.8034,41600.0
2009-12-28 09:30:00,29.73,29.73,29.51,29.55,66800.0,21.9139,21.9139,21.7518,21.7812,66800.0
2009-12-28 10:00:00,29.55,29.6,29.52,29.55,62800.0,21.7812,21.8181,21.7591,21.7812,62800.0
2009-12-28 10:30:00,29.55,29.63,29.55,29.6,81400.0,21.7812,21.8402,21.7812,21.8181,81400.0
2009-12-28 11:00:00,29.6,29.61,29.56,29.58,25600.0,21.8181,21.8255,21.7886,21.8034,25600.0
2009-12-28 11:30:00,29.57,29.59,29.55,29.56,33900.0,21.796,21.8107,21.7812,21.7886,33900.0
2009-12-28 12:00:00,29.57,29.57,29.55,29.56,22300.0,21.796,21.796,21.7812,21.7886,22300.0
2009-12-28 12:30:00,29.53,29.57,29.53,29.57,15400.0,21.7665,21.796,21.7665,21.796,15400.0
2009-12-28 13:00:00,29.55,29.57,29.55,29.56,17800.0,21.7812,21.796,21.7812,21.7886,17800.0
2009-12-28 13:30:00,29.56,29.57,29.48,29.57,24600.0,21.7886,21.796,21.7296,21.796,24600.0
2009-12-28 14:00:00,29.56,29.57,29.49,29.51,31600.0,21.7886,21.796,21.737,21.7518,31600.0
2009-12-28 14:30:00,29.52,29.57,29.51,29.56,19200.0,21.7591,21.796,21.7518,21.7886,19200.0
2009-12-28 15:00:00,29.57,29.59,29.52,29.57,39000.0,21.796,21.8107,21.7591,21.796,39000.0
2009-12-28 15:30:00,29.56,29.64,29.56,29.63,73200.0,21.7886,21.8476,21.7886,21.8402,73200.0
2009-12-29 09:30:00,29.76,29.86,29.67,29.7,20800.0,21.936,22.0097,21.8697,21.8918,20800.0
2009-12-29 10:00:00,29.69,29.8,29.61,29.79,26400.0,21.8844,21.9655,21.8255,21.9581,26400.0
2009-12-29 10:30:00,29.79,29.8,29.68,29.71,22800.0,21.9581,21.9655,21.8771,21.8992,22800.0
2009-12-29 11:00:00,29.71,29.72,29.6,29.61,41600.0,21.8992,21.9066,21.8181,21.8255,41600.0
2009-12-29 11:30:00,29.61,29.61,29.56,29.59,26800.0,21.8255,21.8255,21.7886,21.8107,26800.0
2009-12-29 12:00:00,29.6,29.6,29.55,29.58,23400.0,21.8181,21.8181,21.7812,21.8034,23400.0
2009-12-29 12:30:00,29.58,29.65,29.55,29.64,21400.0,21.8034,21.855,21.7812,21.8476,21400.0
2009-12-29 13:00:00,29.63,29.71,29.63,29.69,20700.0,21.8402,21.8992,21.8402,21.8844,20700.0
2009-12-29 13:30:00,29.69,29.74,29.68,29.74,20300.0,21.8844,21.9213,21.8771,21.9213,20300.0
2009-12-29 14:00:00,29.74,29.74,29.69,29.73,23100.0,21.9213,21.9213,21.8844,21.9139,23100.0
2009-12-29 14:30:00,29.72,29.74,29.69,29.69,25400.0,21.9066,21.9213,21.8844,21.8844,25400.0
2009-12-29 15:00:00,29.69,29.73,29.68,29.7,42800.0,21.8844,21.9139,21.8771,21.8918,42800.0
2009-12-29 15:30:00,29.69,29.72,29.65,29.65,84700.0,21.8844,21.9066,21.855,21.855,84700.0
2009-12-30 09:30:00,29.6,29.78,29.53,29.7,54100.0,21.8181,21.9508,21.7665,21.8918,54100.0
2009-12-30 10:00:00,29.7,29.72,29.65,29.65,36100.0,21.8918,21.9066,21.855,21.855,36100.0
2009-12-30 10:30:00,29.66,29.67,29.58,29.58,18300.0,21.8623,21.8697,21.8034,21.8034,18300.0
2009-12-30 11:00:00,29.58,29.68,29.58,29.66,34900.0,21.8034,21.8771,21.8034,21.8623,34900.0
2009-12-30 11:30:00,29.66,29.69,29.63,29.64,26800.0,21.8623,21.8844,21.8402,21.8476,26800.0
2009-12-30 12:00:00,29.64,29.66,29.63,29.64,20400.0,21.8476,21.8623,21.8402,21.8476,20400.0
2009-12-30 12:30:00,29.64,29.65,29.6,29.62,30900.0,21.8476,21.855,21.8181,21.8328,30900.0
2009-12-30 13:00:00,29.63,29.64,29.6,29.61,16300.0,21.8402,21.8476,21.8181,21.8255,16300.0
2009-12-30 13:30:00,29.62,29.62,29.61,29.61,15600.0,21.8328,21.8328,21.8255,21.8255,15600.0
2009-12-30 14:00:00,29.62,29.65,29.61,29.65,26400.0,21.8328,21.855,21.8255,21.855,26400.0
2009-12-30 14:30:00,29.65,29.68,29.64,29.67,26400.0,21.855,21.8771,21.8476,21.8697,26400.0
2009-12-30 15:00:00,29.67,29.68,29.62,29.63,38400.0,21.8697,21.8771,21.8328,21.8402,38400.0
2009-12-30 15:30:00,29.64,29.7,29.64,29.67,77700.0,21.8476,21.8918,21.8476,21.8697,77700.0
2009-12-31 09:30:00,29.77,29.91,29.7,29.87,15300.0,21.9434,22.0466,21.8918,22.0171,15300.0
2009-12-31 10:00:00,29.87,29.87,29.8,29.8,27100.0,22.0171,22.0171,21.9655,21.9655,27100.0
2009-12-31 10:30:00,29.81,29.81,29.75,29.79,23000.0,21.9729,21.9729,21.9287,21.9581,23000.0
2009-12-31 11:00:00,29.79,29.8,29.67,29.69,38600.0,21.9581,21.9655,21.8697,21.8844,38600.0
2009-12-31 11:30:00,29.69,29.7,29.64,29.67,37300.0,21.8844,21.8918,21.8476,21.8697,37300.0
2009-12-31 12:00:00,29.66,29.67,29.62,29.63,20300.0,21.8623,21.8697,21.8328,21.8402,20300.0
2009-12-31 12:30:00,29.63,29.64,29.62,29.63,17100.0,21.8402,21.8476,21.8328,21.8402,17100.0
2009-12-31 13:00:00,29.63,29.66,29.63,29.66,17400.0,21.8402,21.8623,21.8402,21.8623,17400.0
2009-12-31 13:30:00,29.66,29.7,29.65,29.69,17400.0,21.8623,21.8918,21.855,21.8844,17400.0
2009-12-31 14:00:00,29.68,29.7,29.65,29.67,27300.0,21.8771,21.8918,21.855,21.8697,27300.0
2009-12-31 14:30:00,29.66,29.72,29.65,29.72,41500.0,21.8623,21.9066,21.855,21.9066,41500.0
2009-12-31 15:00:00,29.72,29.75,29.7,29.73,40800.0,21.9066,21.9287,21.8918,21.9139,40800.0
2009-12-31 15:30:00,29.73,29.74,29.5,29.5,122600.0,21.9139,21.9213,21.7444,21.7444,122600.0
2010-01-04 09:30:00,29.7,29.93,29.61,29.66,108200.0,21.8918,22.0613,21.8255,21.8623,108200.0
2010-01-04 10:00:00,29.66,29.99,29.65,29.99,141200.0,21.8623,22.1056,21.855,22.1056,141200.0
2010-01-04 10:30:00,29.99,30.1,29.98,30.06,88700.0,22.1056,22.1866,22.0982,22.1572,88700.0
2010-01-04 11:00:00,30.08,30.12,30.04,30.07,77500.0,22.1719,22.2014,22.1424,22.1645,77500.0
2010-01-04 11:30:00,30.07,30.08,29.98,29.98,72900.0,22.1645,22.1719,22.0982,22.0982,72900.0
2010-01-04 12:00:00,29.99,30.07,29.92,30.02,74700.0,22.1056,22.1645,22.054,22.1277,74700.0
2010-01-04 12:30:00,30.01,30.08,30.0,30.08,49000.0,22.1203,22.1719,22.1129,22.1719,49000.0
2010-01-04 13:00:00,30.07,30.1,30.06,30.08,64300.0,22.1645,22.1866,22.1572,22.1719,64300.0
2010-01-04 13:30:00,30.08,30.1,30.02,30.04,35100.0,22.1719,22.1866,22.1277,22.1424,35100.0
2010-01-04 14:00:00,30.03,30.04,29.98,30.02,36300.0,22.1351,22.1424,22.0982,22.1277,36300.0
2010-01-04 14:30:00,30.02,30.07,30.01,30.06,41600.0,22.1277,22.1645,22.1203,22.1572,41600.0
2010-01-04 15:00:00,30.06,30.1,30.04,30.08,64700.0,22.1572,22.1866,22.1424,22.1719,64700.0
2010-01-04 15:30:00,30.09,30.21,30.03,30.17,240100.0,22.1793,22.2677,22.1351,22.2382,240100.0
2010-01-05 09:30:00,30.06,30.35,30.0,30.02,59500.0,22.1572,22.3709,22.1129,22.1277,59500.0
2010-01-05 10:00:00,30.02,30.27,30.02,30.26,73200.0,22.1277,22.312,22.1277,22.3046,73200.0
2010-01-05 10:30:00,30.27,30.66,30.21,30.66,102200.0,22.312,22.5994,22.2677,22.5994,102200.0
2010-01-05 11:00:00,30.66,30.71,30.53,30.64,89700.0,22.5994,22.6363,22.5036,22.5847,89700.0
2010-01-05 11:30:00,30.64,30.9,30.57,30.88,108600.0,22.5847,22.7763,22.5331,22.7616,108600.0
2010-01-05 12:00:00,30.88,30.92,30.8,30.84,85600.0,22.7616,22.7911,22.7026,22.7321,85600.0
2010-01-05 12:30:00,30.84,30.99,30.81,30.98,67400.0,22.7321,22.8427,22.71,22.8353,67400.0
2010-01-05 13:00:00,30.97,31.0,30.91,30.93,82000.0,22.8279,22.85,22.7837,22.7984,82000.0
2010-01-05 13:30:00,30.93,30.93,30.82,30.88,112900.0,22.7984,22.7984,22.7174,22.7616,112900.0
2010-01-05 14:00:00,30.88,30.91,30.85,30.9,95400.0,22.7616,22.7837,22.7395,22.7763,95400.0
2010-01-05 14:30:00,30.9,30.98,30.89,30.93,91100.0,22.7763,22.8353,22.769,22.7984,91100.0
2010-01-05 15:00:00,30.93,30.99,30.9,30.98,99400.0,22.7984,22.8427,22.7763,22.8353,99400.0
2010-01-05 15:30:00,30.97,31.08,30.97,31.03,229100.0,22.8279,22.909,22.8279,22.8721,229100.0
2010-01-06 09:30:00,30.92,31.0,30.65,30.78,104900.0,22.7911,22.85,22.5921,22.6879,104900.0
2010-01-06 10:00:00,30.77,30.92,30.65,30.87,77200.0,22.6805,22.7911,22.5921,22.7542,77200.0
2010-01-06 10:30:00,30.87,30.96,30.87,30.95,74900.0,22.7542,22.8206,22.7542,22.8132,74900.0
2010-01-06 11:00:00,30.96,31.01,30.86,30.95,84800.0,22.8206,22.8574,22.7468,22.8132,84800.0
2010-01-06 11:30:00,30.95,30.97,30.89,30.95,99000.0,22.8132,22.8279,22.769,22.8132,99000.0
2010-01-06 12:00:00,30.95,30.97,30.85,30.96,57700.0,22.8132,22.8279,22.7395,22.8206,57700.0
2010-01-06 12:30:00,30.96,31.04,30.95,31.0,120000.0,22.8206,22.8795,22.8132,22.85,120000.0
2010-01-06 13:00:00,31.01,31.01,30.71,30.71,112900.0,22.8574,22.8574,22.6363,22.6363,112900.0
2010-01-06 13:30:00,30.72,30.74,30.61,30.73,77500.0,22.6436,22.6584,22.5626,22.651,77500.0
2010-01-06 14:00:00,30.73,30.93,30.72,30.88,64700.0,22.651,22.7984,22.6436,22.7616,64700.0
2010-01-06 14:30:00,30.88,30.95,30.86,30.95,54300.0,22.7616,22.8132,22.7468,22.8132,54300.0
2010-01-06 15:00:00,30.95,31.05,30.91,30.96,129600.0,22.8132,22.8869,22.7837,22.8206,129600.0
2010-01-06 15:30:00,30.95,31.06,30.85,30.93,218600.0,22.8132,22.8943,22.7395,22.7984,218600.0
2010-01-07 09:30:00,30.83,30.87,30.68,30.82,60600.0,22.7247,22.7542,22.6142,22.7174,60600.0
2010-01-07 10:00:00,30.82,30.94,30.72,30.9,91000.0,22.7174,22.8058,22.6436,22.7763,91000.0
2010-01-07 10:30:00,30.91,31.1,30.9,31.08,74400.0,22.7837,22.9237,22.7763,22.909,74400.0
2010-01-07 11:00:00,31.08,31.09,30.9,30.92,54500.0,22.909,22.9164,22.7763,22.7911,54500.0
2010-01-07 11:30:00,30.92,30.95,30.83,30.9,39600.0,22.7911,22.8132,22.7247,22.7763,39600.0
2010-01-07 12:00:00,30.91,30.98,30.9,30.93,56800.0,22.7837,22.8353,22.7763,22.7984,56800.0
2010-01-07 12:30:00,30.95,30.98,30.89,30.92,35600.0,22.8132,22.8353,22.769,22.7911,35600.0
2010-01-07 13:00:00,30.91,31.07,30.91,31.06,76400.0,22.7837,22.9016,22.7837,22.8943,76400.0
2010-01-07 13:30:00,31.05,31.15,31.03,31.09,38700.0,22.8869,22.9606,22.8721,22.9164,38700.0
2010-01-07 14:00:00,31.07,31.18,31.07,31.12,42200.0,22.9016,22.9827,22.9016,22.9385,42200.0
2010-01-07 14:30:00,31.12,31.29,31.12,31.28,66000.0,22.9385,23.0638,22.9385,23.0564,66000.0
2010-01-07 15:00:00,31.27,31.4,31.17,31.37,113400.0,23.0491,23.1449,22.9753,23.1228,113400.0
2010-01-07 15:30:00,31.35,31.41,31.27,31.33,140400.0,23.108,23.1522,23.0491,23.0933,140400.0
2010-01-08 09:30:00,31.29,31.32,31.02,31.32,48200.0,23.0638,23.0859,22.8648,23.0859,48200.0
2010-01-08 10:00:00,31.34,31.38,31.25,31.33,60800.0,23.1006,23.1301,23.0343,23.0933,60800.0
2010-01-08 10:30:00,31.34,31.4,31.27,31.28,40200.0,23.1006,23.1449,23.0491,23.0564,40200.0
2010-01-08 11:00:00,31.28,31.28,31.14,31.15,36200.0,23.0564,23.0564,22.9532,22.9606,36200.0
2010-01-08 11:30:00,31.15,31.17,31.09,31.12,41800.0,22.9606,22.9753,22.9164,22.9385,41800.0
2010-01-08 12:00:00,31.11,31.23,31.11,31.23,21600.0,22.9311,23.0196,22.9311,23.0196,21600.0
2010-01-08 12:30:00,31.25,31.35,31.24,31.25,33600.0,23.0343,23.108,23.0269,23.0343,33600.0
2010-01-08 13:00:00,31.24,31.3,31.23,31.27,37600.0,23.0269,23.0712,23.0196,23.0491,37600.0
2010-01-08 13:30:00,31.27,31.33,31.23,31.24,39500.0,23.0491,23.0933,23.0196,23.0269,39500.0
2010-01-08 14:00:00,31.24,31.24,31.17,31.2,31700.0,23.0269,23.0269,22.9753,22.9975,31700.0
2010-01-08 14:30:00,31.21,31.21,31.14,31.17,35700.0,23.0048,23.0048,22.9532,22.9753,35700.0
2010-01-08 15:00:00,31.16,31.21,31.16,31.18,40000.0,22.968,23.0048,22.968,22.9827,40000.0
2010-01-08 15:30:00,31.19,31.37,31.15,31.36,88500.0,22.9901,23.1228,22.9606,23.1154,88500.0
2010-01-11 09:30:00,31.5,31.82,31.49,31.62,73800.0,23.2186,23.4545,23.2112,23.307,73800.0
2010-01-11 10:00:00,31.6,31.6,31.4,31.51,58800.0,23.2923,23.2923,23.1449,23.226,58800.0
2010-01-11 10:30:00,31.5,31.55,31.45,31.55,43900.0,23.2186,23.2554,23.1817,23.2554,43900.0
2010-01-11 11:00:00,31.57,31.58,31.4,31.47,23100.0,23.2702,23.2776,23.1449,23.1965,23100.0
2010-01-11 11:30:00,31.44,31.5,31.4,31.49,14500.0,23.1744,23.2186,23.1449,23.2112,14500.0
2010-01-11 12:00:00,31.5,31.5,31.36,31.4,23500.0,23.2186,23.2186,23.1154,23.1449,23500.0
2010-01-11 12:30:00,31.4,31.53,31.4,31.53,42800.0,23.1449,23.2407,23.1449,23.2407,42800.0
2010-01-11 13:00:00,31.52,31.52,31.45,31.45,52600.0,23.2333,23.2333,23.1817,23.1817,52600.0
2010-01-11 13:30:00,31.46,31.51,31.29,31.32,79200.0,23.1891,23.226,23.0638,23.0859,79200.0
2010-01-11 14:00:00,31.31,31.54,31.31,31.54,52000.0,23.0785,23.2481,23.0785,23.2481,52000.0
2010-01-11 14:30:00,31.54,31.56,31.44,31.5,42800.0,23.2481,23.2628,23.1744,23.2186,42800.0
2010-01-11 15:00:00,31.5,31.62,31.48,31.61,43700.0,23.2186,23.307,23.2038,23.2997,43700.0
2010-01-11 15:30:00,31.61,31.63,31.52,31.58,91600.0,23.2997,23.3144,23.2333,23.2776,91600.0
2010-01-12 09:30:00,31.42,31.87,31.37,31.75,70900.0,23.1596,23.4913,23.1228,23.4029,70900.0
2010-01-12 10:00:00,31.73,31.76,31.61,31.66,30800.0,23.3881,23.4102,23.2997,23.3365,30800.0
2010-01-12 10:30:00,31.66,31.73,31.64,31.71,27700.0,23.3365,23.3881,23.3218,23.3734,27700.0
2010-01-12 11:00:00,31.72,31.81,31.63,31.77,23200.0,23.3807,23.4471,23.3144,23.4176,23200.0
2010-01-12 11:30:00,31.78,31.78,31.53,31.56,42900.0,23.425,23.425,23.2407,23.2628,42900.0
2010-01-12 12:00:00,31.57,31.59,31.49,31.5,38500.0,23.2702,23.2849,23.2112,23.2186,38500.0
2010-01-12 12:30:00,31.49,31.64,31.46,31.48,63400.0,23.2112,23.3218,23.1891,23.2038,63400.0
2010-01-12 13:00:00,31.47,31.51,31.39,31.43,43000.0,23.1965,23.226,23.1375,23.167,43000.0
2010-01-12 13:30:00,31.43,31.6,31.39,31.6,52400.0,23.167,23.2923,23.1375,23.2923,52400.0
2010-01-12 14:00:00,31.58,31.59,31.39,31.47,64000.0,23.2776,23.2849,23.1375,23.1965,64000.0
2010-01-12 14:30:00,31.49,31.54,31.37,31.47,65900.0,23.2112,23.2481,23.1228,23.1965,65900.0
2010-01-12 15:00:00,31.46,31.46,31.35,31.4,51500.0,23.1891,23.1891,23.108,23.1449,51500.0
2010-01-12 15:30:00,31.4,31.4,31.21,31.31,146500.0,23.1449,23.1449,23.0048,23.0785,146500.0
2010-01-13 09:30:00,31.45,31.8,31.4,31.42,44900.0,23.1817,23.4397,23.1449,23.1596,44900.0
2010-01-13 10:00:00,31.39,31.49,31.21,31.28,38100.0,23.1375,23.2112,23.0048,23.0564,38100.0
2010-01-13 10:30:00,31.26,31.4,31.22,31.4,28700.0,23.0417,23.1449,23.0122,23.1449,28700.0
2010-01-13 11:00:00,31.41,31.59,31.37,31.52,18200.0,23.1522,23.2849,23.1228,23.2333,18200.0
2010-01-13 11:30:00,31.52,31.58,31.49,31.52,18700.0,23.2333,23.2776,23.2112,23.2333,18700.0
2010-01-13 12:00:00,31.52,31.65,31.51,31.61,16900.0,23.2333,23.3291,23.226,23.2997,16900.0
2010-01-13 12:30:00,31.62,31.7,31.58,31.63,16200.0,23.307,23.366,23.2776,23.3144,16200.0
2010-01-13 13:00:00,31.62,31.62,31.51,31.54,19700.0,23.307,23.307,23.226,23.2481,19700.0
2010-01-13 13:30:00,31.54,31.68,31.53,31.62,35600.0,23.2481,23.3513,23.2407,23.307,35600.0
2010-01-13 14:00:00,31.61,31.65,31.51,31.57,29900.0,23.2997,23.3291,23.226,23.2702,29900.0
2010-01-13 14:30:00,31.58,31.61,31.52,31.55,49600.0,23.2776,23.2997,23.2333,23.2554,49600.0
2010-01-13 15:00:00,31.55,31.56,31.49,31.51,60300.0,23.2554,23.2628,23.2112,23.226,60300.0
2010-01-13 15:30:00,31.52,31.65,31.5,31.58,116100.0,23.2333,23.3291,23.2186,23.2776,116100.0
2010-01-14 09:30:00,31.49,31.51,31.24,31.41,28600.0,23.2112,23.226,23.0269,23.1522,28600.0
2010-01-14 10:00:00,31.43,31.5,31.36,31.36,16800.0,23.167,23.2186,23.1154,23.1154,16800.0
2010-01-14 10:30:00,31.37,31.44,31.18,31.18,17100.0,23.1228,23.1744,22.9827,22.9827,17100.0
2010-01-14 11:00:00,31.19,31.19,30.99,31.04,62900.0,22.9901,22.9901,22.8427,22.8795,62900.0
2010-01-14 11:30:00,31.03,31.04,30.99,31.01,51600.0,22.8721,22.8795,22.8427,22.8574,51600.0
2010-01-14 12:00:00,31.01,31.03,31.0,31.02,56400.0,22.8574,22.8721,22.85,22.8648,56400.0
2010-01-14 12:30:00,31.03,31.04,31.0,31.0,76400.0,22.8721,22.8795,22.85,22.85,76400.0
2010-01-14 13:00:00,31.02,31.02,30.99,30.99,95500.0,22.8648,22.8648,22.8427,22.8427,95500.0
2010-01-14 13:30:00,31.0,31.03,30.97,31.0,127200.0,22.85,22.8721,22.8279,22.85,127200.0
2010-01-14 14:00:00,31.01,31.02,31.0,31.0,60100.0,22.8574,22.8648,22.85,22.85,60100.0
2010-01-14 14:30:00,31.0,31.02,30.99,31.0,78600.0,22.85,22.8648,22.8427,22.85,78600.0
2010-01-14 15:00:00,31.01,31.25,31.0,31.16,115800.0,22.8574,23.0343,22.85,22.968,115800.0
2010-01-14 15:30:00,31.17,31.28,31.14,31.24,193300.0,22.9753,23.0564,22.9532,23.0269,193300.0
2010-01-15 09:30:00,31.13,31.18,30.63,30.69,171500.0,22.9459,22.9827,22.5773,22.6215,171500.0
2010-01-15 10:00:00,30.68,30.69,30.58,30.59,62200.0,22.6142,22.6215,22.5405,22.5478,62200.0
2010-01-15 10:30:00,30.59,30.65,30.48,30.54,90500.0,22.5478,22.5921,22.4667,22.511,90500.0
2010-01-15 11:00:00,30.54,30.57,30.47,30.51,179700.0,22.511,22.5331,22.4594,22.4889,179700.0
2010-01-15 11:30:00,30.52,30.55,30.48,30.5,34700.0,22.4962,22.5183,22.4667,22.4815,34700.0
2010-01-15 12:00:00,30.49,30.51,30.46,30.47,38200.0,22.4741,22.4889,22.452,22.4594,38200.0
2010-01-15 12:30:00,30.47,30.49,30.42,30.45,37600.0,22.4594,22.4741,22.4225,22.4446,37600.0
2010-01-15 13:00:00,30.46,30.5,30.43,30.45,39600.0,22.452,22.4815,22.4299,22.4446,39600.0
2010-01-15 13:30:00,30.46,30.56,30.46,30.55,95000.0,22.452,22.5257,22.452,22.5183,95000.0
2010-01-15 14:00:00,30.55,30.57,30.45,30.49,57100.0,22.5183,22.5331,22.4446,22.4741,57100.0
2010-01-15 14:30:00,30.49,30.51,30.38,30.4,76600.0,22.4741,22.4889,22.393,22.4078,76600.0
2010-01-15 15:00:00,30.43,30.51,30.42,30.49,74200.0,22.4299,22.4889,22.4225,22.4741,74200.0
2010-01-15 15:30:00,30.5,30.58,30.49,30.55,321700.0,22.4815,22.5405,22.4741,22.5183,321700.0
2010-01-19 09:30:00,30.5,30.64,30.34,30.5,272000.0,22.4815,22.5847,22.3636,22.4815,272000.0
2010-01-19 10:00:00,30.52,30.62,30.45,30.57,456700.0,22.4962,22.5699,22.4446,22.5331,456700.0
2010-01-19 10:30:00,30.58,31.01,30.56,30.92,152800.0,22.5405,22.8574,22.5257,22.7911,152800.0
2010-01-19 11:00:00,30.91,30.92,30.83,30.85,46500.0,22.7837,22.7911,22.7247,22.7395,46500.0
2010-01-19 11:30:00,30.85,31.07,30.84,31.06,163500.0,22.7395,22.9016,22.7321,22.8943,163500.0
2010-01-19 12:00:00,31.05,31.07,30.88,30.88,79400.0,22.8869,22.9016,22.7616,22.7616,79400.0
2010-01-19 12:30:00,30.88,30.96,30.81,30.88,42600.0,22.7616,22.8206,22.71,22.7616,42600.0
2010-01-19 13:00:00,30.86,30.91,30.8,30.85,65500.0,22.7468,22.7837,22.7026,22.7395,65500.0
2010-01-19 13:30:00,30.87,30.89,30.83,30.86,32600.0,22.7542,22.769,22.7247,22.7468,32600.0
2010-01-19 14:00:00,30.86,30.86,30.74,30.77,61800.0,22.7468,22.7468,22.6584,22.6805,61800.0
2010-01-19 14:30:00,30.77,30.78,30.71,30.78,48700.0,22.6805,22.6879,22.6363,22.6879,48700.0
2010-01-19 15:00:00,30.77,30.78,30.74,30.75,106400.0,22.6805,22.6879,22.6584,22.6658,106400.0
2010-01-19 15:30:00,30.76,30.87,30.73,30.81,436900.0,22.6731,22.7542,22.651,22.71,436900.0
2010-01-20 09:30:00,30.6,30.73,30.39,30.41,152600.0,22.5552,22.651,22.4004,22.4151,152600.0
2010-01-20 10:00:00,30.41,30.44,30.29,30.42,84200.0,22.4151,22.4373,22.3267,22.4225,84200.0
2010-01-20 10:30:00,30.42,30.43,30.29,30.3,77600.0,22.4225,22.4299,22.3267,22.3341,77600.0
2010-01-20 11:00:00,30.3,30.37,30.23,30.28,175100.0,22.3341,22.3857,22.2825,22.3193,175100.0
2010-01-20 11:30:00,30.27,30.27,29.95,30.13,199100.0,22.312,22.312,22.0761,22.2088,199100.0
2010-01-20 12:00:00,30.12,30.27,30.05,30.25,45500.0,22.2014,22.312,22.1498,22.2972,45500.0
2010-01-20 12:30:00,30.25,30.25,30.15,30.2,29800.0,22.2972,22.2972,22.2235,22.2604,29800.0
2010-01-20 13:00:00,30.2,30.27,30.18,30.25,69500.0,22.2604,22.312,22.2456,22.2972,69500.0
2010-01-20 13:30:00,30.25,30.27,30.18,30.21,61300.0,22.2972,22.312,22.2456,22.2677,61300.0
2010-01-20 14:00:00,30.21,30.26,30.18,30.21,57600.0,22.2677,22.3046,22.2456,22.2677,57600.0
2010-01-20 14:30:00,30.2,30.28,30.19,30.23,64600.0,22.2604,22.3193,22.253,22.2825,64600.0
2010-01-20 15:00:00,30.25,30.33,30.16,30.26,82700.0,22.2972,22.3562,22.2309,22.3046,82700.0
2010-01-20 15:30:00,30.27,30.31,30.22,30.28,152500.0,22.312,22.3414,22.2751,22.3193,152500.0
2010-01-21 09:30:00,30.23,30.5,30.15,30.2,76400.0,22.2825,22.4815,22.2235,22.2604,76400.0
2010-01-21 10:00:00,30.17,30.36,29.95,29.97,82100.0,22.2382,22.3783,22.0761,22.0908,82100.0
2010-01-21 10:30:00,29.95,30.14,29.9,30.12,74600.0,22.0761,22.2161,22.0392,22.2014,74600.0
2010-01-21 11:00:00,30.12,30.15,29.85,29.93,112900.0,22.2014,22.2235,22.0024,22.0613,112900.0
2010-01-21 11:30:00,29.93,29.95,29.59,29.62,169600.0,22.0613,22.0761,21.8107,21.8328,169600.0
2010-01-21 12:00:00,29.62,29.8,29.59,29.64,71600.0,21.8328,21.9655,21.8107,21.8476,71600.0
2010-01-21 12:30:00,29.65,29.73,29.62,29.68,46100.0,21.855,21.9139,21.8328,21.8771,46100.0
2010-01-21 13:00:00,29.68,29.79,29.62,29.73,35700.0,21.8771,21.9581,21.8328,21.9139,35700.0
2010-01-21 13:30:00,29.73,29.84,29.67,29.82,64600.0,21.9139,21.995,21.8697,21.9803,64600.0
2010-01-21 14:00:00,29.83,29.94,29.75,29.9,61900.0,21.9876,22.0687,21.9287,22.0392,61900.0
2010-01-21 14:30:00,29.91,29.97,29.73,29.78,58400.0,22.0466,22.0908,21.9139,21.9508,58400.0
2010-01-21 15:00:00,29.77,31.38,29.73,31.34,1432200.0,21.9434,23.1301,21.9139,23.1006,1432200.0
2010-01-21 15:30:00,31.34,31.47,31.04,31.32,1653700.0,23.1006,23.1965,22.8795,23.0859,1653700.0
2010-01-22 09:30:00,31.32,32.15,31.12,32.09,422900.0,23.0859,23.6977,22.9385,23.6535,422900.0
2010-01-22 10:00:00,32.08,32.65,32.03,32.6,465600.0,23.6461,24.0662,23.6092,24.0294,465600.0
2010-01-22 10:30:00,32.6,32.61,32.39,32.49,699500.0,24.0294,24.0368,23.8746,23.9483,699500.0
2010-01-22 11:00:00,32.49,32.54,32.24,32.46,169500.0,23.9483,23.9852,23.764,23.9262,169500.0
2010-01-22 11:30:00,32.46,32.55,32.33,32.48,145900.0,23.9262,23.9925,23.8304,23.9409,145900.0
2010-01-22 12:00:00,32.48,32.5,32.35,32.4,671200.0,23.9409,23.9557,23.8451,23.882,671200.0
2010-01-22 12:30:00,32.38,32.51,32.15,32.23,251100.0,23.8672,23.9631,23.6977,23.7567,251100.0
2010-01-22 13:00:00,32.23,32.3,32.19,32.25,130300.0,23.7567,23.8083,23.7272,23.7714,130300.0
2010-01-22 13:30:00,32.25,32.29,32.17,32.23,183400.0,23.7714,23.8009,23.7124,23.7567,183400.0
2010-01-22 14:00:00,32.23,32.36,32.18,32.18,225800.0,23.7567,23.8525,23.7198,23.7198,225800.0
2010-01-22 14:30:00,32.18,32.18,31.95,31.96,198200.0,23.7198,23.7198,23.5503,23.5577,198200.0
2010-01-22 15:00:00,31.95,32.0,31.78,31.84,348600.0,23.5503,23.5871,23.425,23.4692,348600.0
2010-01-22 15:30:00,31.85,31.92,31.67,31.85,472900.0,23.4766,23.5282,23.3439,23.4766,472900.0
2010-01-25 09:30:00,32.24,32.34,32.0,32.1,520400.0,23.764,23.8377,23.5871,23.6608,520400.0
2010-01-25 10:00:00,32.1,32.23,32.07,32.18,244900.0,23.6608,23.7567,23.6387,23.7198,244900.0
2010-01-25 10:30:00,32.17,32.17,31.94,31.95,189800.0,23.7124,23.7124,23.5429,23.5503,189800.0
2010-01-25 11:00:00,31.95,32.18,31.93,32.08,123400.0,23.5503,23.7198,23.5355,23.6461,123400.0
2010-01-25 11:30:00,32.07,32.11,31.92,32.04,75000.0,23.6387,23.6682,23.5282,23.6166,75000.0
2010-01-25 12:00:00,32.05,32.2,32.04,32.04,108100.0,23.624,23.7346,23.6166,23.6166,108100.0
2010-01-25 12:30:00,32.04,32.17,32.03,32.14,88300.0,23.6166,23.7124,23.6092,23.6903,88300.0
2010-01-25 13:00:00,32.13,32.13,32.05,32.08,112200.0,23.683,23.683,23.624,23.6461,112200.0
2010-01-25 13:30:00,32.08,32.1,32.02,32.05,103500.0,23.6461,23.6608,23.6019,23.624,103500.0
2010-01-25 14:00:00,32.04,32.18,32.03,32.18,70000.0,23.6166,23.7198,23.6092,23.7198,70000.0
2010-01-25 14:30:00,32.18,32.3,32.09,32.26,58300.0,23.7198,23.8083,23.6535,23.7788,58300.0
2010-01-25 15:00:00,32.28,32.28,32.11,32.13,105200.0,23.7935,23.7935,23.6682,23.683,105200.0
2010-01-25 15:30:00,32.13,32.19,32.07,32.12,257100.0,23.683,23.7272,23.6387,23.6756,257100.0
2010-01-26 09:30:00,31.95,32.29,31.89,32.1,74700.0,23.5503,23.8009,23.5061,23.6608,74700.0
2010-01-26 10:00:00,32.1,32.48,32.05,32.2,106400.0,23.6608,23.9409,23.624,23.7346,106400.0
2010-01-26 10:30:00,32.2,32.27,32.14,32.21,51900.0,23.7346,23.7862,23.6903,23.7419,51900.0
2010-01-26 11:00:00,32.22,32.34,32.21,32.24,96800.0,23.7493,23.8377,23.7419,23.764,96800.0
2010-01-26 11:30:00,32.24,32.31,32.17,32.17,75900.0,23.764,23.8156,23.7124,23.7124,75900.0
2010-01-26 12:00:00,32.18,32.21,32.1,32.1,80100.0,23.7198,23.7419,23.6608,23.6608,80100.0
2010-01-26 12:30:00,32.11,32.17,32.08,32.1,61600.0,23.6682,23.7124,23.6461,23.6608,61600.0
2010-01-26 13:00:00,32.09,32.11,32.03,32.1,50100.0,23.6535,23.6682,23.6092,23.6608,50100.0
2010-01-26 13:30:00,32.1,32.12,32.0,32.01,63600.0,23.6608,23.6756,23.5871,23.5945,63600.0
2010-01-26 14:00:00,32.0,32.01,31.92,31.95,79700.0,23.5871,23.5945,23.5282,23.5503,79700.0
2010-01-26 14:30:00,31.95,32.03,31.93,31.97,72600.0,23.5503,23.6092,23.5355,23.565,72600.0
2010-01-26 15:00:00,31.97,31.99,31.77,31.77,94600.0,23.565,23.5798,23.4176,23.4176,94600.0
2010-01-26 15:30:00,31.8,31.82,31.44,31.49,357800.0,23.4397,23.4545,23.1744,23.2112,357800.0
2010-01-27 09:30:00,31.41,31.54,31.27,31.31,89800.0,23.1522,23.2481,23.0491,23.0785,89800.0
2010-01-27 10:00:00,31.3,31.37,31.12,31.34,69700.0,23.0712,23.1228,22.9385,23.1006,69700.0
2010-01-27 10:30:00,31.35,31.4,31.26,31.29,73500.0,23.108,23.1449,23.0417,23.0638,73500.0
2010-01-27 11:00:00,31.29,31.3,31.17,31.29,52700.0,23.0638,23.0712,22.9753,23.0638,52700.0
2010-01-27 11:30:00,31.29,31.32,31.22,31.25,61600.0,23.0638,23.0859,23.0122,23.0343,61600.0
2010-01-27 12:00:00,31.26,31.28,31.19,31.26,95000.0,23.0417,23.0564,22.9901,23.0417,95000.0
2010-01-27 12:30:00,31.25,31.29,31.21,31.29,104000.0,23.0343,23.0638,23.0048,23.0638,104000.0
2010-01-27 13:00:00,31.3,31.39,31.3,31.33,40900.0,23.0712,23.1375,23.0712,23.0933,40900.0
2010-01-27 13:30:00,31.33,31.39,31.33,31.35,38800.0,23.0933,23.1375,23.0933,23.108,38800.0
2010-01-27 14:00:00,31.35,31.46,31.17,31.44,117900.0,23.108,23.1891,22.9753,23.1744,117900.0
2010-01-27 14:30:00,31.45,31.73,31.44,31.73,86300.0,23.1817,23.3881,23.1744,23.3881,86300.0
2010-01-27 15:00:00,31.74,31.76,31.5,31.72,108300.0,23.3955,23.4102,23.2186,23.3807,108300.0
2010-01-27 15:30:00,31.74,31.98,31.74,31.85,220600.0,23.3955,23.5724,23.3955,23.4766,220600.0
2010-01-28 09:30:00,32.08,32.08,31.51,31.81,36700.0,23.6461,23.6461,23.226,23.4471,36700.0
2010-01-28 10:00:00,31.81,31.82,31.59,31.73,53100.0,23.4471,23.4545,23.2849,23.3881,53100.0
2010-01-28 10:30:00,31.72,31.78,31.67,31.78,23500.0,23.3807,23.425,23.3439,23.425,23500.0
2010-01-28 11:00:00,31.8,31.84,31.65,31.74,35600.0,23.4397,23.4692,23.3291,23.3955,35600.0
2010-01-28 11:30:00,31.73,31.73,31.49,31.6,49800.0,23.3881,23.3881,23.2112,23.2923,49800.0
2010-01-28 12:00:00,31.6,31.6,31.48,31.52,47200.0,23.2923,23.2923,23.2038,23.2333,47200.0
2010-01-28 12:30:00,31.53,31.72,31.53,31.69,62600.0,23.2407,23.3807,23.2407,23.3586,62600.0
2010-01-28 13:00:00,31.69,31.74,31.58,31.73,25600.0,23.3586,23.3955,23.2776,23.3881,25600.0
2010-01-28 13:30:00,31.72,31.92,31.72,31.75,126200.0,23.3807,23.5282,23.3807,23.4029,126200.0
2010-01-28 14:00:00,31.74,31.83,31.63,31.8,95100.0,23.3955,23.4618,23.3144,23.4397,95100.0
2010-01-28 14:30:00,31.8,31.9,31.78,31.78,86400.0,23.4397,23.5134,23.425,23.425,86400.0
2010-01-28 15:00:00,31.78,31.85,31.66,31.74,101000.0,23.425,23.4766,23.3365,23.3955,101000.0
2010-01-28 15:30:00,31.76,31.87,31.58,31.58,128300.0,23.4102,23.4913,23.2776,23.2776,128300.0
2010-01-29 09:30:00,31.75,31.86,31.45,31.79,84200.0,23.4029,23.4839,23.1817,23.4323,84200.0
2010-01-29 10:00:00,31.78,31.96,31.76,31.91,55700.0,23.425,23.5577,23.4102,23.5208,55700.0
2010-01-29 10:30:00,31.92,32.03,31.82,31.84,39400.0,23.5282,23.6092,23.4545,23.4692,39400.0
2010-01-29 11:00:00,31.86,31.91,31.74,31.8,31600.0,23.4839,23.5208,23.3955,23.4397,31600.0
2010-01-29 11:30:00,31.8,31.8,31.57,31.59,50300.0,23.4397,23.4397,23.2702,23.2849,50300.0
2010-01-29 12:00:00,31.59,31.68,31.58,31.64,41100.0,23.2849,23.3513,23.2776,23.3218,41100.0
2010-01-29 12:30:00,31.65,31.74,31.59,31.68,34600.0,23.3291,23.3955,23.2849,23.3513,34600.0
2010-01-29 13:00:00,31.69,31.71,31.62,31.67,40600.0,23.3586,23.3734,23.307,23.3439,40600.0
2010-01-29 13:30:00,31.68,31.81,31.66,31.74,40300.0,23.3513,23.4471,23.3365,23.3955,40300.0
2010-01-29 14:00:00,31.76,31.87,31.75,31.87,41700.0,23.4102,23.4913,23.4029,23.4913,41700.0
2010-01-29 14:30:00,31.87,31.87,31.62,31.67,46200.0,23.4913,23.4913,23.307,23.3439,46200.0
2010-01-29 15:00:00,31.67,31.74,31.55,31.56,77100.0,23.3439,23.3955,23.2554,23.2628,77100.0
2010-01-29 15:30:00,31.56,31.63,31.4,31.46,260000.0,23.2628,23.3144,23.1449,23.1891,260000.0
2010-02-01 09:30:00,31.62,31.83,31.62,31.77,61900.0,23.307,23.4618,23.307,23.4176,61900.0
2010-02-01 10:00:00,31.77,32.15,31.75,32.11,71200.0,23.4176,23.6977,23.4029,23.6682,71200.0
2010-02-01 10:30:00,32.11,32.12,31.95,32.07,58900.0,23.6682,23.6756,23.5503,23.6387,58900.0
2010-02-01 11:00:00,32.06,32.2,32.04,32.14,75500.0,23.6314,23.7346,23.6166,23.6903,75500.0
2010-02-01 11:30:00,32.13,32.14,31.96,31.96,32500.0,23.683,23.6903,23.5577,23.5577,32500.0
2010-02-01 12:00:00,31.96,32.06,31.95,32.03,55900.0,23.5577,23.6314,23.5503,23.6092,55900.0
2010-02-01 12:30:00,32.02,32.09,31.99,32.03,55600.0,23.6019,23.6535,23.5798,23.6092,55600.0
2010-02-01 13:00:00,32.02,32.02,31.85,31.85,44200.0,23.6019,23.6019,23.4766,23.4766,44200.0
2010-02-01 13:30:00,31.86,31.88,31.77,31.78,46400.0,23.4839,23.4987,23.4176,23.425,46400.0
2010-02-01 14:00:00,31.78,31.8,31.62,31.64,91600.0,23.425,23.4397,23.307,23.3218,91600.0
2010-02-01 14:30:00,31.64,31.65,31.41,31.53,186000.0,23.3218,23.3291,23.1522,23.2407,186000.0
2010-02-01 15:00:00,31.53,31.59,31.32,31.49,266200.0,23.2407,23.2849,23.0859,23.2112,266200.0
2010-02-01 15:30:00,31.5,31.69,31.28,31.67,745700.0,23.2186,23.3586,23.0564,23.3439,745700.0
2010-02-02 09:30:00,31.66,31.91,31.59,31.62,74700.0,23.3365,23.5208,23.2849,23.307,74700.0
2010-02-02 10:00:00,31.63,31.85,31.56,31.75,47300.0,23.3144,23.4766,23.2628,23.4029,47300.0
2010-02-02 10:30:00,31.75,31.99,31.75,31.98,40800.0,23.4029,23.5798,23.4029,23.5724,40800.0
2010-02-02 11:00:00,32.0,32.03,31.85,31.9,35700.0,23.5871,23.6092,23.4766,23.5134,35700.0
2010-02-02 11:30:00,31.91,31.93,31.81,31.88,36000.0,23.5208,23.5355,23.4471,23.4987,36000.0
2010-02-02 12:00:00,31.87,32.03,31.81,31.99,25700.0,23.4913,23.6092,23.4471,23.5798,25700.0
2010-02-02 12:30:00,31.99,32.01,31.91,31.98,19800.0,23.5798,23.5945,23.5208,23.5724,19800.0
2010-02-02 13:00:00,31.99,32.0,31.93,31.96,27700.0,23.5798,23.5871,23.5355,23.5577,27700.0
2010-02-02 13:30:00,31.96,32.08,31.95,31.95,35600.0,23.5577,23.6461,23.5503,23.5503,35600.0
2010-02-02 14:00:00,31.95,31.98,31.88,31.9,23200.0,23.5503,23.5724,23.4987,23.5134,23200.0
2010-02-02 14:30:00,31.9,31.96,31.82,31.92,33400.0,23.5134,23.5577,23.4545,23.5282,33400.0
2010-02-02 15:00:00,31.93,32.07,31.92,32.02,60300.0,23.5355,23.6387,23.5282,23.6019,60300.0
2010-02-02 15:30:00,32.03,32.12,31.99,32.09,154500.0,23.6092,23.6756,23.5798,23.6535,154500.0
2010-02-03 09:30:00,31.94,32.05,31.48,31.55,63200.0,23.5429,23.624,23.2038,23.2554,63200.0
2010-02-03 10:00:00,31.57,31.79,31.52,31.53,79700.0,23.2702,23.4323,23.2333,23.2407,79700.0
2010-02-03 10:30:00,31.52,31.53,31.29,31.46,121000.0,23.2333,23.2407,23.0638,23.1891,121000.0
2010-02-03 11:00:00,31.47,31.88,31.47,31.8,87600.0,23.1965,23.4987,23.1965,23.4397,87600.0
2010-02-03 11:30:00,31.81,31.81,31.64,31.72,64900.0,23.4471,23.4471,23.3218,23.3807,64900.0
2010-02-03 12:00:00,31.72,31.82,31.64,31.75,37900.0,23.3807,23.4545,23.3218,23.4029,37900.0
2010-02-03 12:30:00,31.76,31.86,31.71,31.83,22700.0,23.4102,23.4839,23.3734,23.4618,22700.0
2010-02-03 13:00:00,31.82,31.93,31.66,31.66,30900.0,23.4545,23.5355,23.3365,23.3365,30900.0
2010-02-03 13:30:00,31.66,31.73,31.56,31.56,42200.0,23.3365,23.3881,23.2628,23.2628,42200.0
2010-02-03 14:00:00,31.55,31.64,31.46,31.64,49800.0,23.2554,23.3218,23.1891,23.3218,49800.0
2010-02-03 14:30:00,31.63,31.8,31.61,31.77,31700.0,23.3144,23.4397,23.2997,23.4176,31700.0
2010-02-03 15:00:00,31.77,31.9,31.71,31.79,59900.0,23.4176,23.5134,23.3734,23.4323,59900.0
2010-02-03 15:30:00,31.79,32.02,31.55,31.68,426800.0,23.4323,23.6019,23.2554,23.3513,426800.0
2010-02-04 09:30:00,31.78,32.81,31.54,32.47,580700.0,23.425,24.1842,23.2481,23.9336,580700.0
2010-02-04 10:00:00,32.47,32.5,32.1,32.16,405000.0,23.9336,23.9557,23.6608,23.7051,405000.0
2010-02-04 10:30:00,32.12,32.27,32.07,32.09,197400.0,23.6756,23.7862,23.6387,23.6535,197400.0
2010-02-04 11:00:00,32.08,32.47,32.07,32.38,186800.0,23.6461,23.9336,23.6387,23.8672,186800.0
2010-02-04 11:30:00,32.38,32.46,32.24,32.46,147700.0,23.8672,23.9262,23.764,23.9262,147700.0
2010-02-04 12:00:00,32.46,32.51,32.16,32.25,130900.0,23.9262,23.9631,23.7051,23.7714,130900.0
2010-02-04 12:30:00,32.24,32.3,32.18,32.3,57500.0,23.764,23.8083,23.7198,23.8083,57500.0
2010-02-04 13:00:00,32.29,32.37,32.22,32.35,103400.0,23.8009,23.8599,23.7493,23.8451,103400.0
2010-02-04 13:30:00,32.37,32.54,32.32,32.33,96100.0,23.8599,23.9852,23.823,23.8304,96100.0
2010-02-04 14:00:00,32.32,32.36,32.15,32.17,140000.0,23.823,23.8525,23.6977,23.7124,140000.0
2010-02-04 14:30:00,32.17,32.21,31.99,32.03,198800.0,23.7124,23.7419,23.5798,23.6092,198800.0
2010-02-04 15:00:00,32.02,32.08,31.76,31.8,146300.0,23.6019,23.6461,23.4102,23.4397,146300.0
2010-02-04 15:30:00,31.8,31.98,31.62,31.66,718800.0,23.4397,23.5724,23.307,23.3365,718800.0
2010-02-05 09:30:00,31.53,31.62,30.87,30.95,253000.0,23.2407,23.307,22.7542,22.8132,253000.0
2010-02-05 10:00:00,30.96,31.06,30.85,30.98,209900.0,22.8206,22.8943,22.7395,22.8353,209900.0
2010-02-05 10:30:00,30.97,31.11,30.92,30.97,93200.0,22.8279,22.9311,22.7911,22.8279,93200.0
2010-02-05 11:00:00,30.97,31.04,30.86,30.86,116700.0,22.8279,22.8795,22.7468,22.7468,116700.0
2010-02-05 11:30:00,30.84,30.87,30.62,30.63,92000.0,22.7321,22.7542,22.5699,22.5773,92000.0
2010-02-05 12:00:00,30.63,30.68,30.47,30.52,83400.0,22.5773,22.6142,22.4594,22.4962,83400.0
2010-02-05 12:30:00,30.52,30.56,30.45,30.45,102600.0,22.4962,22.5257,22.4446,22.4446,102600.0
2010-02-05 13:00:00,30.46,30.53,30.39,30.42,104200.0,22.452,22.5036,22.4004,22.4225,104200.0
2010-02-05 13:30:00,30.42,30.43,30.23,30.23,120300.0,22.4225,22.4299,22.2825,22.2825,120300.0
2010-02-05 14:00:00,30.23,30.41,30.18,30.41,83300.0,22.2825,22.4151,22.2456,22.4151,83300.0
2010-02-05 14:30:00,30.41,30.54,30.33,30.51,106800.0,22.4151,22.511,22.3562,22.4889,106800.0
2010-02-05 15:00:00,30.52,30.83,30.5,30.74,102300.0,22.4962,22.7247,22.4815,22.6584,102300.0
2010-02-05 15:30:00,30.75,30.95,30.68,30.9,421800.0,22.6658,22.8132,22.6142,22.7763,421800.0
2010-02-08 09:30:00,31.06,31.24,30.58,30.62,97000.0,22.8943,23.0269,22.5405,22.5699,97000.0
2010-02-08 10:00:00,30.63,30.75,30.51,30.67,71700.0,22.5773,22.6658,22.4889,22.6068,71700.0
2010-02-08 10:30:00,30.68,30.96,30.65,30.96,38600.0,22.6142,22.8206,22.5921,22.8206,38600.0
2010-02-08 11:00:00,30.96,31.06,30.96,30.98,39000.0,22.8206,22.8943,22.8206,22.8353,39000.0
2010-02-08 11:30:00,30.98,30.99,30.89,30.96,38500.0,22.8353,22.8427,22.769,22.8206,38500.0
2010-02-08 12:00:00,30.96,30.97,30.84,30.88,39300.0,22.8206,22.8279,22.7321,22.7616,39300.0
2010-02-08 12:30:00,30.88,30.88,30.8,30.81,28000.0,22.7616,22.7616,22.7026,22.71,28000.0
2010-02-08 13:00:00,30.81,30.81,30.58,30.6,47400.0,22.71,22.71,22.5405,22.5552,47400.0
2010-02-08 13:30:00,30.61,30.63,30.41,30.49,63500.0,22.5626,22.5773,22.4151,22.4741,63500.0
2010-02-08 14:00:00,30.49,30.55,30.47,30.5,82700.0,22.4741,22.5183,22.4594,22.4815,82700.0
2010-02-08 14:30:00,30.5,30.53,30.43,30.43,69300.0,22.4815,22.5036,22.4299,22.4299,69300.0
2010-02-08 15:00:00,30.45,30.48,30.28,30.33,95900.0,22.4446,22.4667,22.3193,22.3562,95900.0
2010-02-08 15:30:00,30.32,30.39,30.16,30.21,299000.0,22.3488,22.4004,22.2309,22.2677,299000.0
2010-02-09 09:30:00,30.46,30.79,30.43,30.54,79400.0,22.452,22.6952,22.4299,22.511,79400.0
2010-02-09 10:00:00,30.54,30.7,30.49,30.54,52700.0,22.511,22.6289,22.4741,22.511,52700.0
2010-02-09 10:30:00,30.54,30.56,30.38,30.41,72400.0,22.511,22.5257,22.393,22.4151,72400.0
2010-02-09 11:00:00,30.42,30.42,30.19,30.19,67500.0,22.4225,22.4225,22.253,22.253,67500.0
2010-02-09 11:30:00,30.2,30.63,30.2,30.48,71100.0,22.2604,22.5773,22.2604,22.4667,71100.0
2010-02-09 12:00:00,30.47,30.68,30.47,30.47,62500.0,22.4594,22.6142,22.4594,22.4594,62500.0
2010-02-09 12:30:00,30.49,30.64,30.37,30.44,85300.0,22.4741,22.5847,22.3857,22.4373,85300.0
2010-02-09 13:00:00,30.43,30.51,30.28,30.29,73800.0,22.4299,22.4889,22.3193,22.3267,73800.0
2010-02-09 13:30:00,30.3,30.44,30.25,30.38,55900.0,22.3341,22.4373,22.2972,22.393,55900.0
2010-02-09 14:00:00,30.39,30.42,30.29,30.33,58100.0,22.4004,22.4225,22.3267,22.3562,58100.0
2010-02-09 14:30:00,30.34,30.37,30.19,30.21,90800.0,22.3636,22.3857,22.253,22.2677,90800.0
2010-02-09 15:00:00,30.21,30.41,30.21,30.33,94100.0,22.2677,22.4151,22.2677,22.3562,94100.0
2010-02-09 15:30:00,30.33,30.42,30.26,30.37,214200.0,22.3562,22.4225,22.3046,22.3857,214200.0
2010-02-10 09:30:00,30.32,30.35,30.01,30.04,65500.0,22.3488,22.3709,22.1203,22.1424,65500.0
2010-02-10 10:00:00,30.04,30.1,29.96,30.03,106900.0,22.1424,22.1866,22.0835,22.1351,106900.0
2010-02-10 10:30:00,30.03,30.05,29.92,30.03,158600.0,22.1351,22.1498,22.054,22.1351,158600.0
2010-02-10 11:00:00,30.04,30.28,30.02,30.15,145800.0,22.1424,22.3193,22.1277,22.2235,145800.0
2010-02-10 11:30:00,30.17,30.18,30.08,30.12,57400.0,22.2382,22.2456,22.1719,22.2014,57400.0
2010-02-10 12:00:00,30.12,30.19,30.11,30.17,97600.0,22.2014,22.253,22.194,22.2382,97600.0
2010-02-10 12:30:00,30.17,30.18,30.12,30.16,72100.0,22.2382,22.2456,22.2014,22.2309,72100.0
2010-02-10 13:00:00,30.15,30.19,30.1,30.15,187400.0,22.2235,22.253,22.1866,22.2235,187400.0
2010-02-10 13:30:00,30.15,30.15,30.01,30.12,106100.0,22.2235,22.2235,22.1203,22.2014,106100.0
2010-02-10 14:00:00,30.15,30.15,30.08,30.12,100700.0,22.2235,22.2235,22.1719,22.2014,100700.0
2010-02-10 14:30:00,30.12,30.15,30.07,30.1,123900.0,22.2014,22.2235,22.1645,22.1866,123900.0
2010-02-10 15:00:00,30.11,30.13,30.04,30.11,161800.0,22.194,22.2088,22.1424,22.194,161800.0
2010-02-10 15:30:00,30.11,30.15,30.01,30.13,340400.0,22.194,22.2235,22.1203,22.2088,340400.0
2010-02-11 09:30:00,29.85,30.13,29.63,29.9,121500.0,22.0024,22.2088,21.8402,22.0392,121500.0
2010-02-11 10:00:00,29.91,30.0,29.86,29.9,116100.0,22.0466,22.1129,22.0097,22.0392,116100.0
2010-02-11 10:30:00,29.91,29.92,29.7,29.73,99600.0,22.0466,22.054,21.8918,21.9139,99600.0
2010-02-11 11:00:00,29.73,29.84,29.7,29.74,139400.0,21.9139,21.995,21.8918,21.9213,139400.0
2010-02-11 11:30:00,29.74,29.86,29.73,29.77,145100.0,21.9213,22.0097,21.9139,21.9434,145100.0
2010-02-11 12:00:00,29.76,29.77,29.69,29.73,178600.0,21.936,21.9434,21.8844,21.9139,178600.0
2010-02-11 12:30:00,29.72,29.78,29.54,29.73,167100.0,21.9066,21.9508,21.7739,21.9139,167100.0
2010-02-11 13:00:00,29.73,29.86,29.7,29.79,151800.0,21.9139,22.0097,21.8918,21.9581,151800.0
2010-02-11 13:30:00,29.8,29.84,29.74,29.8,104600.0,21.9655,21.995,21.9213,21.9655,104600.0
2010-02-11 14:00:00,29.8,29.87,29.76,29.81,93400.0,21.9655,22.0171,21.936,21.9729,93400.0
2010-02-11 14:30:00,29.83,29.83,29.76,29.77,96600.0,21.9876,21.9876,21.936,21.9434,96600.0
2010-02-11 15:00:00,29.77,29.83,29.69,29.69,129300.0,21.9434,21.9876,21.8844,21.8844,129300.0
2010-02-11 15:30:00,29.69,29.8,29.68,29.75,268900.0,21.8844,21.9655,21.8771,21.9287,268900.0
2010-02-12 09:30:00,29.5,29.63,29.08,29.27,86700.0,21.7444,21.8402,21.4348,21.5749,86700.0
2010-02-12 10:00:00,29.28,29.54,29.2,29.51,120700.0,21.5822,21.7739,21.5233,21.7518,120700.0
2010-02-12 10:30:00,29.51,29.63,29.42,29.52,91200.0,21.7518,21.8402,21.6854,21.7591,91200.0
2010-02-12 11:00:00,29.5,29.55,29.45,29.5,59500.0,21.7444,21.7812,21.7075,21.7444,59500.0
2010-02-12 11:30:00,29.5,29.61,29.5,29.55,26600.0,21.7444,21.8255,21.7444,21.7812,26600.0
2010-02-12 12:00:00,29.55,29.65,29.55,29.6,151300.0,21.7812,21.855,21.7812,21.8181,151300.0
2010-02-12 12:30:00,29.6,29.63,29.55,29.56,52000.0,21.8181,21.8402,21.7812,21.7886,52000.0
2010-02-12 13:00:00,29.56,29.65,29.44,29.51,153700.0,21.7886,21.855,21.7002,21.7518,153700.0
2010-02-12 13:30:00,29.51,29.59,29.45,29.53,66200.0,21.7518,21.8107,21.7075,21.7665,66200.0
2010-02-12 14:00:00,29.54,29.71,29.53,29.6,179300.0,21.7739,21.8992,21.7665,21.8181,179300.0
2010-02-12 14:30:00,29.6,29.65,29.53,29.54,131700.0,21.8181,21.855,21.7665,21.7739,131700.0
2010-02-12 15:00:00,29.55,29.62,29.5,29.61,134900.0,21.7812,21.8328,21.7444,21.8255,134900.0
2010-02-12 15:30:00,29.61,29.87,29.6,29.86,336600.0,21.8255,22.0171,21.8181,22.0097,336600.0
2010-02-16 09:30:00,30.28,30.3,30.05,30.24,89700.0,22.3193,22.3341,22.1498,22.2898,89700.0
2010-02-16 10:00:00,30.25,30.36,30.13,30.14,75200.0,22.2972,22.3783,22.2088,22.2161,75200.0
2010-02-16 10:30:00,30.14,30.47,30.14,30.37,88500.0,22.2161,22.4594,22.2161,22.3857,88500.0
2010-02-16 11:00:00,30.37,30.5,30.27,30.5,51700.0,22.3857,22.4815,22.312,22.4815,51700.0
2010-02-16 11:30:00,30.49,30.59,30.43,30.47,57000.0,22.4741,22.5478,22.4299,22.4594,57000.0
2010-02-16 12:00:00,30.46,30.6,30.44,30.58,42800.0,22.452,22.5552,22.4373,22.5405,42800.0
2010-02-16 12:30:00,30.57,30.6,30.53,30.58,44900.0,22.5331,22.5552,22.5036,22.5405,44900.0
2010-02-16 13:00:00,30.57,30.66,30.51,30.61,54400.0,22.5331,22.5994,22.4889,22.5626,54400.0
2010-02-16 13:30:00,30.6,30.65,30.57,30.61,55000.0,22.5552,22.5921,22.5331,22.5626,55000.0
2010-02-16 14:00:00,30.6,30.62,30.56,30.59,54600.0,22.5552,22.5699,22.5257,22.5478,54600.0
2010-02-16 14:30:00,30.58,30.6,30.51,30.55,51500.0,22.5405,22.5552,22.4889,22.5183,51500.0
2010-02-16 15:00:00,30.55,30.71,30.54,30.7,98400.0,22.5183,22.6363,22.511,22.6289,98400.0
2010-02-16 15:30:00,30.69,30.82,30.69,30.81,251500.0,22.6215,22.7174,22.6215,22.71,251500.0
2010-02-17 09:30:00,30.88,31.07,30.82,30.83,95500.0,22.7616,22.9016,22.7174,22.7247,95500.0
2010-02-17 10:00:00,30.83,30.84,30.69,30.76,106700.0,22.7247,22.7321,22.6215,22.6731,106700.0
2010-02-17 10:30:00,30.76,30.76,30.66,30.7,91000.0,22.6731,22.6731,22.5994,22.6289,91000.0
2010-02-17 11:00:00,30.7,30.74,30.59,30.64,88300.0,22.6289,22.6584,22.5478,22.5847,88300.0
2010-02-17 11:30:00,30.63,30.76,30.6,30.73,89300.0,22.5773,22.6731,22.5552,22.651,89300.0
2010-02-17 12:00:00,30.72,30.92,30.72,30.89,55600.0,22.6436,22.7911,22.6436,22.769,55600.0
2010-02-17 12:30:00,30.89,30.92,30.86,30.89,35800.0,22.769,22.7911,22.7468,22.769,35800.0
2010-02-17 13:00:00,30.89,30.92,30.84,30.86,82400.0,22.769,22.7911,22.7321,22.7468,82400.0
2010-02-17 13:30:00,30.85,30.89,30.77,30.77,75300.0,22.7395,22.769,22.6805,22.6805,75300.0
2010-02-17 14:00:00,30.78,30.83,30.69,30.77,110300.0,22.6879,22.7247,22.6215,22.6805,110300.0
2010-02-17 14:30:00,30.77,30.81,30.76,30.81,48000.0,22.6805,22.71,22.6731,22.71,48000.0
2010-02-17 15:00:00,30.81,30.82,30.78,30.8,66700.0,22.71,22.7174,22.6879,22.7026,66700.0
2010-02-17 15:30:00,30.8,30.81,30.67,30.71,261400.0,22.7026,22.71,22.6068,22.6363,261400.0
2010-02-18 09:30:00,30.55,30.78,30.47,30.76,66800.0,22.6285,22.7989,22.5693,22.7841,66800.0
2010-02-18 10:00:00,30.76,30.91,30.71,30.75,91100.0,22.7841,22.8952,22.7471,22.7767,91100.0
2010-02-18 10:30:00,30.75,30.75,30.52,30.59,201100.0,22.7767,22.7767,22.6063,22.6582,201100.0
2010-02-18 11:00:00,30.59,30.64,30.55,30.61,45200.0,22.6582,22.6952,22.6285,22.673,45200.0
2010-02-18 11:30:00,30.61,30.63,30.53,30.57,45300.0,22.673,22.6878,22.6137,22.6434,45300.0
2010-02-18 12:00:00,30.58,30.65,30.58,30.64,32100.0,22.6508,22.7026,22.6508,22.6952,32100.0
2010-02-18 12:30:00,30.64,30.65,30.61,30.63,56000.0,22.6952,22.7026,22.673,22.6878,56000.0
2010-02-18 13:00:00,30.63,30.64,30.6,30.63,60600.0,22.6878,22.6952,22.6656,22.6878,60600.0
2010-02-18 13:30:00,30.63,30.77,30.62,30.73,60600.0,22.6878,22.7915,22.6804,22.7619,60600.0
2010-02-18 14:00:00,30.74,30.85,30.69,30.79,60200.0,22.7693,22.8508,22.7322,22.8063,60200.0
2010-02-18 14:30:00,30.79,30.88,30.73,30.74,88200.0,22.8063,22.873,22.7619,22.7693,88200.0
2010-02-18 15:00:00,30.75,30.8,30.66,30.69,109300.0,22.7767,22.8137,22.71,22.7322,109300.0
2010-02-18 15:30:00,30.7,30.77,30.6,30.64,492200.0,22.7397,22.7915,22.6656,22.6952,492200.0
2010-02-19 09:30:00,30.7,30.7,30.45,30.45,162400.0,22.7397,22.7397,22.5545,22.5545,162400.0
2010-02-19 10:00:00,30.45,30.65,30.42,30.62,89000.0,22.5545,22.7026,22.5323,22.6804,89000.0
2010-02-19 10:30:00,30.61,30.81,30.61,30.79,65800.0,22.673,22.8211,22.673,22.8063,65800.0
2010-02-19 11:00:00,30.8,30.99,30.78,30.96,68600.0,22.8137,22.9545,22.7989,22.9322,68600.0
2010-02-19 11:30:00,30.96,31.08,30.93,31.08,67900.0,22.9322,23.0211,22.91,23.0211,67900.0
2010-02-19 12:00:00,31.09,31.12,30.99,31.07,100400.0,23.0285,23.0507,22.9545,23.0137,100400.0
2010-02-19 12:30:00,31.07,31.14,31.0,31.03,113900.0,23.0137,23.0656,22.9619,22.9841,113900.0
2010-02-19 13:00:00,31.05,31.06,30.99,30.99,58400.0,22.9989,23.0063,22.9545,22.9545,58400.0
2010-02-19 13:30:00,30.99,31.02,30.98,30.99,50200.0,22.9545,22.9767,22.947,22.9545,50200.0
2010-02-19 14:00:00,30.99,31.03,30.99,31.0,72300.0,22.9545,22.9841,22.9545,22.9619,72300.0
2010-02-19 14:30:00,30.99,31.01,30.98,31.0,92600.0,22.9545,22.9693,22.947,22.9619,92600.0
2010-02-19 15:00:00,31.0,31.02,30.88,30.99,95800.0,22.9619,22.9767,22.873,22.9545,95800.0
2010-02-19 15:30:00,31.0,31.1,30.88,30.94,321300.0,22.9619,23.0359,22.873,22.9174,321300.0
2010-02-22 09:30:00,30.94,31.11,30.8,30.8,75800.0,22.9174,23.0433,22.8137,22.8137,75800.0
2010-02-22 10:00:00,30.8,30.83,30.64,30.79,133400.0,22.8137,22.8359,22.6952,22.8063,133400.0
2010-02-22 10:30:00,30.8,30.84,30.75,30.79,154200.0,22.8137,22.8434,22.7767,22.8063,154200.0
2010-02-22 11:00:00,30.8,30.8,30.76,30.8,73300.0,22.8137,22.8137,22.7841,22.8137,73300.0
2010-02-22 11:30:00,30.8,30.8,30.75,30.8,59800.0,22.8137,22.8137,22.7767,22.8137,59800.0
2010-02-22 12:00:00,30.8,30.8,30.77,30.8,99200.0,22.8137,22.8137,22.7915,22.8137,99200.0
2010-02-22 12:30:00,30.8,30.8,30.73,30.75,87800.0,22.8137,22.8137,22.7619,22.7767,87800.0
2010-02-22 13:00:00,30.75,30.78,30.72,30.74,59500.0,22.7767,22.7989,22.7545,22.7693,59500.0
2010-02-22 13:30:00,30.74,30.75,30.7,30.75,89400.0,22.7693,22.7767,22.7397,22.7767,89400.0
2010-02-22 14:00:00,30.75,30.8,30.74,30.79,55700.0,22.7767,22.8137,22.7693,22.8063,55700.0
2010-02-22 14:30:00,30.8,30.83,30.79,30.81,59900.0,22.8137,22.8359,22.8063,22.8211,59900.0
2010-02-22 15:00:00,30.82,30.88,30.79,30.85,112800.0,22.8285,22.873,22.8063,22.8508,112800.0
2010-02-22 15:30:00,30.85,30.86,30.77,30.77,301100.0,22.8508,22.8582,22.7915,22.7915,301100.0
2010-02-23 09:30:00,30.76,30.88,30.59,30.84,204600.0,22.7841,22.873,22.6582,22.8434,204600.0
2010-02-23 10:00:00,30.79,30.89,30.49,30.61,201000.0,22.8063,22.8804,22.5841,22.673,201000.0
2010-02-23 10:30:00,30.6,30.68,30.55,30.65,95800.0,22.6656,22.7248,22.6285,22.7026,95800.0
2010-02-23 11:00:00,30.65,30.81,30.64,30.79,80200.0,22.7026,22.8211,22.6952,22.8063,80200.0
2010-02-23 11:30:00,30.8,30.8,30.67,30.7,118500.0,22.8137,22.8137,22.7174,22.7397,118500.0
2010-02-23 12:00:00,30.7,30.7,30.39,30.5,158700.0,22.7397,22.7397,22.51,22.5915,158700.0
2010-02-23 12:30:00,30.5,30.52,30.42,30.45,77300.0,22.5915,22.6063,22.5323,22.5545,77300.0
2010-02-23 13:00:00,30.46,30.48,30.37,30.39,92700.0,22.5619,22.5767,22.4952,22.51,92700.0
2010-02-23 13:30:00,30.39,30.43,30.04,30.15,254300.0,22.51,22.5397,22.2508,22.3323,254300.0
2010-02-23 14:00:00,30.14,30.29,30.01,30.25,151700.0,22.3249,22.436,22.2286,22.4063,151700.0
2010-02-23 14:30:00,30.25,30.35,30.15,30.26,257400.0,22.4063,22.4804,22.3323,22.4137,257400.0
2010-02-23 15:00:00,30.26,30.57,30.25,30.53,203700.0,22.4137,22.6434,22.4063,22.6137,203700.0
2010-02-23 15:30:00,30.53,30.56,30.4,30.45,277700.0,22.6137,22.636,22.5174,22.5545,277700.0
2010-02-24 09:30:00,30.54,30.71,30.47,30.71,46300.0,22.6211,22.7471,22.5693,22.7471,46300.0
2010-02-24 10:00:00,30.7,30.77,30.55,30.75,69900.0,22.7397,22.7915,22.6285,22.7767,69900.0
2010-02-24 10:30:00,30.74,30.82,30.68,30.74,100000.0,22.7693,22.8285,22.7248,22.7693,100000.0
2010-02-24 11:00:00,30.75,30.91,30.75,30.89,66400.0,22.7767,22.8952,22.7767,22.8804,66400.0
2010-02-24 11:30:00,30.89,30.93,30.89,30.9,39900.0,22.8804,22.91,22.8804,22.8878,39900.0
2010-02-24 12:00:00,30.89,30.93,30.83,30.87,33500.0,22.8804,22.91,22.8359,22.8656,33500.0
2010-02-24 12:30:00,30.87,30.87,30.75,30.8,44700.0,22.8656,22.8656,22.7767,22.8137,44700.0
2010-02-24 13:00:00,30.8,30.85,30.74,30.85,69000.0,22.8137,22.8508,22.7693,22.8508,69000.0
2010-02-24 13:30:00,30.84,30.9,30.76,30.84,81700.0,22.8434,22.8878,22.7841,22.8434,81700.0
2010-02-24 14:00:00,30.84,30.93,30.81,30.92,62300.0,22.8434,22.91,22.8211,22.9026,62300.0
2010-02-24 14:30:00,30.92,30.93,30.78,30.85,53800.0,22.9026,22.91,22.7989,22.8508,53800.0
2010-02-24 15:00:00,30.84,30.96,30.84,30.91,73300.0,22.8434,22.9322,22.8434,22.8952,73300.0
2010-02-24 15:30:00,30.9,30.97,30.89,30.94,180200.0,22.8878,22.9396,22.8804,22.9174,180200.0
2010-02-25 09:30:00,30.63,30.7,30.46,30.65,62300.0,22.6878,22.7397,22.5619,22.7026,62300.0
2010-02-25 10:00:00,30.65,30.66,30.5,30.52,127500.0,22.7026,22.71,22.5915,22.6063,127500.0
2010-02-25 10:30:00,30.52,30.56,30.48,30.52,95000.0,22.6063,22.636,22.5767,22.6063,95000.0
2010-02-25 11:00:00,30.51,30.54,30.44,30.46,99600.0,22.5989,22.6211,22.5471,22.5619,99600.0
2010-02-25 11:30:00,30.46,30.48,30.33,30.38,143600.0,22.5619,22.5767,22.4656,22.5026,143600.0
2010-02-25 12:00:00,30.37,30.44,30.34,30.4,131900.0,22.4952,22.5471,22.473,22.5174,131900.0
2010-02-25 12:30:00,30.4,30.5,30.4,30.46,93600.0,22.5174,22.5915,22.5174,22.5619,93600.0
2010-02-25 13:00:00,30.47,30.5,30.4,30.4,127200.0,22.5693,22.5915,22.5174,22.5174,127200.0
2010-02-25 13:30:00,30.4,30.43,30.34,30.38,195900.0,22.5174,22.5397,22.473,22.5026,195900.0
2010-02-25 14:00:00,30.39,30.48,30.37,30.4,258000.0,22.51,22.5767,22.4952,22.5174,258000.0
2010-02-25 14:30:00,30.39,30.44,30.38,30.4,168400.0,22.51,22.5471,22.5026,22.5174,168400.0
2010-02-25 15:00:00,30.41,30.5,30.4,30.49,290200.0,22.5248,22.5915,22.5174,22.5841,290200.0
2010-02-25 15:30:00,30.49,30.58,30.42,30.55,475900.0,22.5841,22.6508,22.5323,22.6285,475900.0
2010-02-26 09:30:00,30.6,30.65,30.31,30.32,115200.0,22.6656,22.7026,22.4508,22.4582,115200.0
2010-02-26 10:00:00,30.3,30.53,30.15,30.53,64800.0,22.4434,22.6137,22.3323,22.6137,64800.0
2010-02-26 10:30:00,30.52,30.59,30.39,30.42,97000.0,22.6063,22.6582,22.51,22.5323,97000.0
2010-02-26 11:00:00,30.41,30.43,30.29,30.29,74400.0,22.5248,22.5397,22.436,22.436,74400.0
2010-02-26 11:30:00,30.28,30.37,30.22,30.29,73000.0,22.4286,22.4952,22.3841,22.436,73000.0
2010-02-26 12:00:00,30.3,30.34,30.25,30.34,40800.0,22.4434,22.473,22.4063,22.473,40800.0
2010-02-26 12:30:00,30.33,30.39,30.27,30.37,46200.0,22.4656,22.51,22.4211,22.4952,46200.0
2010-02-26 13:00:00,30.36,30.44,30.35,30.44,39000.0,22.4878,22.5471,22.4804,22.5471,39000.0
2010-02-26 13:30:00,30.42,30.47,30.4,30.43,54700.0,22.5323,22.5693,22.5174,22.5397,54700.0
2010-02-26 14:00:00,30.42,30.44,30.36,30.38,44600.0,22.5323,22.5471,22.4878,22.5026,44600.0
2010-02-26 14:30:00,30.38,30.45,30.37,30.44,61800.0,22.5026,22.5545,22.4952,22.5471,61800.0
2010-02-26 15:00:00,30.44,30.52,30.36,30.49,101100.0,22.5471,22.6063,22.4878,22.5841,101100.0
2010-02-26 15:30:00,30.49,30.56,30.47,30.47,263500.0,22.5841,22.636,22.5693,22.5693,263500.0
2010-03-01 09:30:00,30.52,30.61,30.46,30.56,87400.0,22.6063,22.673,22.5619,22.636,87400.0
2010-03-01 10:00:00,30.55,30.8,30.52,30.6,134500.0,22.6285,22.8137,22.6063,22.6656,134500.0
2010-03-01 10:30:00,30.6,30.6,30.36,30.37,94800.0,22.6656,22.6656,22.4878,22.4952,94800.0
2010-03-01 11:00:00,30.38,30.57,30.35,30.46,121400.0,22.5026,22.6434,22.4804,22.5619,121400.0
2010-03-01 11:30:00,30.46,30.67,30.46,30.67,33300.0,22.5619,22.7174,22.5619,22.7174,33300.0
2010-03-01 12:00:00,30.67,30.85,30.67,30.78,60300.0,22.7174,22.8508,22.7174,22.7989,60300.0
2010-03-01 12:30:00,30.77,30.8,30.66,30.67,53700.0,22.7915,22.8137,22.71,22.7174,53700.0
2010-03-01 13:00:00,30.67,30.75,30.66,30.75,35100.0,22.7174,22.7767,22.71,22.7767,35100.0
2010-03-01 13:30:00,30.74,30.76,30.66,30.76,50200.0,22.7693,22.7841,22.71,22.7841,50200.0
2010-03-01 14:00:00,30.76,30.78,30.6,30.6,76600.0,22.7841,22.7989,22.6656,22.6656,76600.0
2010-03-01 14:30:00,30.61,30.61,30.51,30.54,125200.0,22.673,22.673,22.5989,22.6211,125200.0
2010-03-01 15:00:00,30.54,30.57,30.41,30.57,218400.0,22.6211,22.6434,22.5248,22.6434,218400.0
2010-03-01 15:30:00,30.57,30.65,30.57,30.63,228000.0,22.6434,22.7026,22.6434,22.6878,228000.0
2010-03-02 09:30:00,30.74,30.74,30.49,30.52,57500.0,22.7693,22.7693,22.5841,22.6063,57500.0
2010-03-02 10:00:00,30.52,30.67,30.51,30.61,64800.0,22.6063,22.7174,22.5989,22.673,64800.0
2010-03-02 10:30:00,30.61,30.75,30.61,30.75,66100.0,22.673,22.7767,22.673,22.7767,66100.0
2010-03-02 11:00:00,30.75,30.87,30.75,30.86,67100.0,22.7767,22.8656,22.7767,22.8582,67100.0
2010-03-02 11:30:00,30.85,30.86,30.66,30.68,56900.0,22.8508,22.8582,22.71,22.7248,56900.0
2010-03-02 12:00:00,30.67,30.71,30.67,30.7,39700.0,22.7174,22.7471,22.7174,22.7397,39700.0
2010-03-02 12:30:00,30.7,30.81,30.7,30.8,27100.0,22.7397,22.8211,22.7397,22.8137,27100.0
2010-03-02 13:00:00,30.79,30.83,30.78,30.82,41200.0,22.8063,22.8359,22.7989,22.8285,41200.0
2010-03-02 13:30:00,30.82,30.83,30.75,30.82,41100.0,22.8285,22.8359,22.7767,22.8285,41100.0
2010-03-02 14:00:00,30.82,30.86,30.79,30.82,80500.0,22.8285,22.8582,22.8063,22.8285,80500.0
2010-03-02 14:30:00,30.82,30.86,30.74,30.79,74700.0,22.8285,22.8582,22.7693,22.8063,74700.0
2010-03-02 15:00:00,30.79,30.86,30.76,30.77,68200.0,22.8063,22.8582,22.7841,22.7915,68200.0
2010-03-02 15:30:00,30.77,30.78,30.65,30.69,239000.0,22.7915,22.7989,22.7026,22.7322,239000.0
2010-03-03 09:30:00,30.8,30.97,30.8,30.89,35300.0,22.8137,22.9396,22.8137,22.8804,35300.0
2010-03-03 10:00:00,30.89,30.94,30.82,30.89,39900.0,22.8804,22.9174,22.8285,22.8804,39900.0
2010-03-03 10:30:00,30.89,30.99,30.87,30.98,41300.0,22.8804,22.9545,22.8656,22.947,41300.0
2010-03-03 11:00:00,30.98,30.99,30.89,30.95,35300.0,22.947,22.9545,22.8804,22.9248,35300.0
2010-03-03 11:30:00,30.95,30.95,30.84,30.89,39000.0,22.9248,22.9248,22.8434,22.8804,39000.0
2010-03-03 12:00:00,30.89,30.89,30.77,30.8,79200.0,22.8804,22.8804,22.7915,22.8137,79200.0
2010-03-03 12:30:00,30.79,30.81,30.77,30.81,30800.0,22.8063,22.8211,22.7915,22.8211,30800.0
2010-03-03 13:00:00,30.81,30.85,30.8,30.81,39600.0,22.8211,22.8508,22.8137,22.8211,39600.0
2010-03-03 13:30:00,30.81,30.85,30.79,30.83,44100.0,22.8211,22.8508,22.8063,22.8359,44100.0
2010-03-03 14:00:00,30.82,30.83,30.76,30.79,50700.0,22.8285,22.8359,22.7841,22.8063,50700.0
2010-03-03 14:30:00,30.79,30.8,30.68,30.77,55300.0,22.8063,22.8137,22.7248,22.7915,55300.0
2010-03-03 15:00:00,30.76,30.79,30.73,30.78,71500.0,22.7841,22.8063,22.7619,22.7989,71500.0
2010-03-03 15:30:00,30.77,30.86,30.73,30.79,219300.0,22.7915,22.8582,22.7619,22.8063,219300.0
2010-03-04 09:30:00,30.87,31.24,30.76,31.19,216600.0,22.8656,23.1396,22.7841,23.1026,216600.0
2010-03-04 10:00:00,31.2,31.22,31.06,31.1,159800.0,23.11,23.1248,23.0063,23.0359,159800.0
2010-03-04 10:30:00,31.1,31.11,30.98,30.98,168900.0,23.0359,23.0433,22.947,22.947,168900.0
2010-03-04 11:00:00,30.98,31.03,30.98,30.99,78600.0,22.947,22.9841,22.947,22.9545,78600.0
2010-03-04 11:30:00,30.98,30.99,30.89,30.93,111000.0,22.947,22.9545,22.8804,22.91,111000.0
2010-03-04 12:00:00,30.92,31.0,30.89,30.99,53500.0,22.9026,22.9619,22.8804,22.9545,53500.0
2010-03-04 12:30:00,30.99,31.0,30.93,30.94,91900.0,22.9545,22.9619,22.91,22.9174,91900.0
2010-03-04 13:00:00,30.94,30.95,30.83,30.87,47200.0,22.9174,22.9248,22.8359,22.8656,47200.0
2010-03-04 13:30:00,30.86,30.89,30.82,30.83,104300.0,22.8582,22.8804,22.8285,22.8359,104300.0
2010-03-04 14:00:00,30.84,30.87,30.78,30.86,98400.0,22.8434,22.8656,22.7989,22.8582,98400.0
2010-03-04 14:30:00,30.85,30.94,30.82,30.9,149100.0,22.8508,22.9174,22.8285,22.8878,149100.0
2010-03-04 15:00:00,30.9,30.97,30.88,30.96,147500.0,22.8878,22.9396,22.873,22.9322,147500.0
2010-03-04 15:30:00,30.95,31.06,30.89,30.97,378700.0,22.9248,23.0063,22.8804,22.9396,378700.0
2010-03-05 09:30:00,31.12,31.25,31.1,31.25,89100.0,23.0507,23.147,23.0359,23.147,89100.0
2010-03-05 10:00:00,31.25,31.27,31.1,31.27,108600.0,23.147,23.1619,23.0359,23.1619,108600.0
2010-03-05 10:30:00,31.28,31.28,31.13,31.26,150900.0,23.1693,23.1693,23.0582,23.1544,150900.0
2010-03-05 11:00:00,31.26,31.38,31.25,31.35,69500.0,23.1544,23.2433,23.147,23.2211,69500.0
2010-03-05 11:30:00,31.35,31.42,31.35,31.38,46100.0,23.2211,23.273,23.2211,23.2433,46100.0
2010-03-05 12:00:00,31.37,31.38,31.27,31.31,46100.0,23.2359,23.2433,23.1619,23.1915,46100.0
2010-03-05 12:30:00,31.31,31.37,31.3,31.36,44600.0,23.1915,23.2359,23.1841,23.2285,44600.0
2010-03-05 13:00:00,31.35,31.37,31.31,31.36,67600.0,23.2211,23.2359,23.1915,23.2285,67600.0
2010-03-05 13:30:00,31.37,31.42,31.33,31.42,56100.0,23.2359,23.273,23.2063,23.273,56100.0
2010-03-05 14:00:00,31.43,31.45,31.39,31.41,43500.0,23.2804,23.2952,23.2507,23.2656,43500.0
2010-03-05 14:30:00,31.4,31.59,31.4,31.58,64300.0,23.2581,23.3989,23.2581,23.3915,64300.0
2010-03-05 15:00:00,31.59,31.69,31.52,31.58,108000.0,23.3989,23.473,23.347,23.3915,108000.0
2010-03-05 15:30:00,31.58,31.68,31.53,31.66,312200.0,23.3915,23.4655,23.3544,23.4507,312200.0
2010-03-08 09:30:00,31.65,32.06,31.64,31.99,157400.0,23.4433,23.747,23.4359,23.6952,157400.0
2010-03-08 10:00:00,31.99,32.13,31.97,32.05,184100.0,23.6952,23.7989,23.6803,23.7396,184100.0
2010-03-08 10:30:00,32.05,32.1,31.96,32.04,116200.0,23.7396,23.7766,23.6729,23.7322,116200.0
2010-03-08 11:00:00,32.04,32.05,31.87,31.9,101600.0,23.7322,23.7396,23.6063,23.6285,101600.0
2010-03-08 11:30:00,31.9,32.0,31.88,32.0,68100.0,23.6285,23.7026,23.6137,23.7026,68100.0
2010-03-08 12:00:00,32.0,32.01,31.94,31.99,69700.0,23.7026,23.71,23.6581,23.6952,69700.0
2010-03-08 12:30:00,31.98,32.05,31.94,32.05,60700.0,23.6878,23.7396,23.6581,23.7396,60700.0
2010-03-08 13:00:00,32.06,32.15,32.03,32.14,60300.0,23.747,23.8137,23.7248,23.8063,60300.0
2010-03-08 13:30:00,32.14,32.23,32.14,32.19,61200.0,23.8063,23.8729,23.8063,23.8433,61200.0
2010-03-08 14:00:00,32.19,32.21,32.1,32.16,74000.0,23.8433,23.8581,23.7766,23.8211,74000.0
2010-03-08 14:30:00,32.16,32.23,32.14,32.14,75200.0,23.8211,23.8729,23.8063,23.8063,75200.0
2010-03-08 15:00:00,32.14,32.17,32.11,32.15,104700.0,23.8063,23.8285,23.784,23.8137,104700.0
2010-03-08 15:30:00,32.15,32.24,32.14,32.21,247700.0,23.8137,23.8803,23.8063,23.8581,247700.0
2010-03-09 09:30:00,32.05,32.35,32.05,32.28,126300.0,23.7396,23.9618,23.7396,23.91,126300.0
2010-03-09 10:00:00,32.27,32.38,32.26,32.26,108100.0,23.9026,23.984,23.8952,23.8952,108100.0
2010-03-09 10:30:00,32.26,32.32,32.25,32.3,71900.0,23.8952,23.9396,23.8877,23.9248,71900.0
2010-03-09 11:00:00,32.31,32.36,32.3,32.33,63200.0,23.9322,23.9692,23.9248,23.947,63200.0
2010-03-09 11:30:00,32.32,32.37,32.29,32.35,59300.0,23.9396,23.9766,23.9174,23.9618,59300.0
2010-03-09 12:00:00,32.35,32.35,32.31,32.33,79600.0,23.9618,23.9618,23.9322,23.947,79600.0
2010-03-09 12:30:00,32.33,32.33,32.23,32.25,69800.0,23.947,23.947,23.8729,23.8877,69800.0
2010-03-09 13:00:00,32.24,32.28,32.22,32.27,80800.0,23.8803,23.91,23.8655,23.9026,80800.0
2010-03-09 13:30:00,32.27,32.28,32.21,32.25,90900.0,23.9026,23.91,23.8581,23.8877,90900.0
2010-03-09 14:00:00,32.25,32.36,32.19,32.36,64900.0,23.8877,23.9692,23.8433,23.9692,64900.0
2010-03-09 14:30:00,32.36,32.36,32.24,32.32,95100.0,23.9692,23.9692,23.8803,23.9396,95100.0
2010-03-09 15:00:00,32.33,32.36,32.25,32.26,123000.0,23.947,23.9692,23.8877,23.8952,123000.0
2010-03-09 15:30:00,32.26,32.42,32.26,32.35,222900.0,23.8952,24.0137,23.8952,23.9618,222900.0
2010-03-10 09:30:00,32.42,32.63,32.29,32.44,176500.0,24.0137,24.1692,23.9174,24.0285,176500.0
2010-03-10 10:00:00,32.44,32.56,32.44,32.51,123700.0,24.0285,24.1174,24.0285,24.0803,123700.0
2010-03-10 10:30:00,32.52,32.56,32.45,32.49,101800.0,24.0877,24.1174,24.0359,24.0655,101800.0
2010-03-10 11:00:00,32.49,32.53,32.39,32.4,126300.0,24.0655,24.0951,23.9914,23.9989,126300.0
2010-03-10 11:30:00,32.39,32.58,32.37,32.58,182300.0,23.9914,24.1322,23.9766,24.1322,182300.0
2010-03-10 12:00:00,32.58,32.58,32.39,32.46,84300.0,24.1322,24.1322,23.9914,24.0433,84300.0
2010-03-10 12:30:00,32.46,32.51,32.37,32.51,90500.0,24.0433,24.0803,23.9766,24.0803,90500.0
2010-03-10 13:00:00,32.51,32.55,32.44,32.45,95400.0,24.0803,24.11,24.0285,24.0359,95400.0
2010-03-10 13:30:00,32.45,32.47,32.37,32.41,72800.0,24.0359,24.0507,23.9766,24.0063,72800.0
2010-03-10 14:00:00,32.41,32.67,32.4,32.62,120900.0,24.0063,24.1988,23.9989,24.1618,120900.0
2010-03-10 14:30:00,32.63,32.69,32.56,32.56,72400.0,24.1692,24.2137,24.1174,24.1174,72400.0
2010-03-10 15:00:00,32.56,32.59,32.44,32.44,123100.0,24.1174,24.1396,24.0285,24.0285,123100.0
2010-03-10 15:30:00,32.43,32.65,32.37,32.59,217100.0,24.0211,24.184,23.9766,24.1396,217100.0
2010-03-11 09:30:00,32.5,32.74,32.3,32.54,49900.0,24.0729,24.2507,23.9248,24.1025,49900.0
2010-03-11 10:00:00,32.55,32.8,32.55,32.78,76400.0,24.11,24.2951,24.11,24.2803,76400.0
2010-03-11 10:30:00,32.79,32.93,32.79,32.93,91100.0,24.2877,24.3914,24.2877,24.3914,91100.0
2010-03-11 11:00:00,32.93,33.0,32.92,33.0,66800.0,24.3914,24.4433,24.384,24.4433,66800.0
2010-03-11 11:30:00,33.0,33.02,32.94,32.94,38000.0,24.4433,24.4581,24.3988,24.3988,38000.0
2010-03-11 12:00:00,32.95,32.96,32.69,32.79,136300.0,24.4062,24.4136,24.2137,24.2877,136300.0
2010-03-11 12:30:00,32.79,32.95,32.79,32.91,80400.0,24.2877,24.4062,24.2877,24.3766,80400.0
2010-03-11 13:00:00,32.91,32.93,32.86,32.9,53100.0,24.3766,24.3914,24.3396,24.3692,53100.0
2010-03-11 13:30:00,32.9,32.91,32.89,32.9,44400.0,24.3692,24.3766,24.3618,24.3692,44400.0
2010-03-11 14:00:00,32.9,32.9,32.78,32.78,64500.0,24.3692,24.3692,24.2803,24.2803,64500.0
2010-03-11 14:30:00,32.79,32.85,32.79,32.82,86500.0,24.2877,24.3322,24.2877,24.3099,86500.0
2010-03-11 15:00:00,32.81,32.96,32.8,32.91,105000.0,24.3025,24.4136,24.2951,24.3766,105000.0
2010-03-11 15:30:00,32.91,32.98,32.84,32.96,196100.0,24.3766,24.4285,24.3248,24.4136,196100.0
2010-03-12 09:30:00,33.08,33.27,32.91,32.94,92900.0,24.5025,24.6433,24.3766,24.3988,92900.0
2010-03-12 10:00:00,32.94,32.97,32.82,32.87,126500.0,24.3988,24.4211,24.3099,24.347,126500.0
2010-03-12 10:30:00,32.88,32.98,32.8,32.86,65000.0,24.3544,24.4285,24.2951,24.3396,65000.0
2010-03-12 11:00:00,32.86,33.0,32.86,33.0,42600.0,24.3396,24.4433,24.3396,24.4433,42600.0
2010-03-12 11:30:00,32.99,33.07,32.98,33.02,68600.0,24.4359,24.4951,24.4285,24.4581,68600.0
2010-03-12 12:00:00,33.01,33.02,32.95,32.96,72800.0,24.4507,24.4581,24.4062,24.4136,72800.0
2010-03-12 12:30:00,32.96,32.96,32.84,32.89,36700.0,24.4136,24.4136,24.3248,24.3618,36700.0
2010-03-12 13:00:00,32.89,33.01,32.88,32.96,103700.0,24.3618,24.4507,24.3544,24.4136,103700.0
2010-03-12 13:30:00,32.97,32.98,32.88,32.92,87400.0,24.4211,24.4285,24.3544,24.384,87400.0
2010-03-12 14:00:00,32.93,32.96,32.89,32.89,62500.0,24.3914,24.4136,24.3618,24.3618,62500.0
2010-03-12 14:30:00,32.9,32.94,32.8,32.84,58400.0,24.3692,24.3988,24.2951,24.3248,58400.0
2010-03-12 15:00:00,32.85,32.89,32.74,32.76,58400.0,24.3322,24.3618,24.2507,24.2655,58400.0
2010-03-12 15:30:00,32.76,32.92,32.75,32.9,176800.0,24.2655,24.384,24.2581,24.3692,176800.0
2010-03-15 09:30:00,32.82,33.0,32.8,32.94,177200.0,24.3099,24.4433,24.2951,24.3988,177200.0
2010-03-15 10:00:00,32.94,32.96,32.8,32.92,84500.0,24.3988,24.4136,24.2951,24.384,84500.0
2010-03-15 10:30:00,32.92,32.93,32.74,32.77,75200.0,24.384,24.3914,24.2507,24.2729,75200.0
2010-03-15 11:00:00,32.77,32.78,32.58,32.62,80400.0,24.2729,24.2803,24.1322,24.1618,80400.0
2010-03-15 11:30:00,32.62,32.62,32.51,32.61,64800.0,24.1618,24.1618,24.0803,24.1544,64800.0
2010-03-15 12:00:00,32.6,32.66,32.56,32.65,52700.0,24.147,24.1914,24.1174,24.184,52700.0
2010-03-15 12:30:00,32.65,32.68,32.53,32.54,60600.0,24.184,24.2062,24.0951,24.1025,60600.0
2010-03-15 13:00:00,32.53,32.59,32.51,32.54,56800.0,24.0951,24.1396,24.0803,24.1025,56800.0
2010-03-15 13:30:00,32.54,32.58,32.52,32.54,58100.0,24.1025,24.1322,24.0877,24.1025,58100.0
2010-03-15 14:00:00,32.54,32.61,32.52,32.6,152300.0,24.1025,24.1544,24.0877,24.147,152300.0
2010-03-15 14:30:00,32.6,32.63,32.53,32.55,152300.0,24.147,24.1692,24.0951,24.11,152300.0
2010-03-15 15:00:00,32.55,32.6,32.53,32.55,167200.0,24.11,24.147,24.0951,24.11,167200.0
2010-03-15 15:30:00,32.55,32.69,32.49,32.62,418400.0,24.11,24.2137,24.0655,24.1618,418400.0
2010-03-16 09:30:00,32.72,32.97,32.68,32.97,73500.0,24.2359,24.4211,24.2062,24.4211,73500.0
2010-03-16 10:00:00,32.97,33.01,32.96,32.99,127100.0,24.4211,24.4507,24.4136,24.4359,127100.0
2010-03-16 10:30:00,33.0,33.06,32.94,33.0,146400.0,24.4433,24.4877,24.3988,24.4433,146400.0
2010-03-16 11:00:00,33.01,33.03,32.95,33.01,61500.0,24.4507,24.4655,24.4062,24.4507,61500.0
2010-03-16 11:30:00,33.02,33.09,32.97,32.98,76000.0,24.4581,24.5099,24.4211,24.4285,76000.0
2010-03-16 12:00:00,32.97,33.07,32.97,33.07,50400.0,24.4211,24.4951,24.4211,24.4951,50400.0
2010-03-16 12:30:00,33.07,33.09,33.03,33.04,30700.0,24.4951,24.5099,24.4655,24.4729,30700.0
2010-03-16 13:00:00,33.04,33.05,33.04,33.04,27300.0,24.4729,24.4803,24.4729,24.4729,27300.0
2010-03-16 13:30:00,33.04,33.05,32.97,32.97,47100.0,24.4729,24.4803,24.4211,24.4211,47100.0
2010-03-16 14:00:00,32.97,33.1,32.92,33.01,77300.0,24.4211,24.5173,24.384,24.4507,77300.0
2010-03-16 14:30:00,33.02,33.03,32.91,32.95,133100.0,24.4581,24.4655,24.3766,24.4062,133100.0
2010-03-16 15:00:00,32.97,33.21,32.96,33.2,118400.0,24.4211,24.5988,24.4136,24.5914,118400.0
2010-03-16 15:30:00,33.19,33.2,33.06,33.13,269500.0,24.584,24.5914,24.4877,24.5396,269500.0
2010-03-17 09:30:00,33.24,33.56,33.15,33.43,56600.0,24.621,24.8581,24.5544,24.7618,56600.0
2010-03-17 10:00:00,33.43,33.46,33.38,33.38,50600.0,24.7618,24.784,24.7247,24.7247,50600.0
2010-03-17 10:30:00,33.38,33.42,33.36,33.38,38500.0,24.7247,24.7544,24.7099,24.7247,38500.0
2010-03-17 11:00:00,33.38,33.47,33.36,33.46,58500.0,24.7247,24.7914,24.7099,24.784,58500.0
2010-03-17 11:30:00,33.47,33.52,33.46,33.49,42300.0,24.7914,24.8284,24.784,24.8062,42300.0
2010-03-17 12:00:00,33.49,33.51,33.49,33.5,34900.0,24.8062,24.821,24.8062,24.8136,34900.0
2010-03-17 12:30:00,33.49,33.53,33.48,33.52,24300.0,24.8062,24.8358,24.7988,24.8284,24300.0
2010-03-17 13:00:00,33.51,33.72,33.51,33.66,52300.0,24.821,24.9766,24.821,24.9321,52300.0
2010-03-17 13:30:00,33.67,33.72,33.59,33.63,56400.0,24.9395,24.9766,24.8803,24.9099,56400.0
2010-03-17 14:00:00,33.63,33.76,33.63,33.67,54900.0,24.9099,25.0062,24.9099,24.9395,54900.0
2010-03-17 14:30:00,33.67,33.68,33.53,33.54,61900.0,24.9395,24.947,24.8358,24.8433,61900.0
2010-03-17 15:00:00,33.54,33.63,33.39,33.41,98600.0,24.8433,24.9099,24.7321,24.747,98600.0
2010-03-17 15:30:00,33.42,33.52,33.38,33.48,174000.0,24.7544,24.8284,24.7247,24.7988,174000.0
2010-03-18 09:30:00,33.4,33.4,33.06,33.2,78100.0,24.7396,24.7396,24.4877,24.5914,78100.0
2010-03-18 10:00:00,33.21,33.45,33.21,33.34,97000.0,24.5988,24.7766,24.5988,24.6951,97000.0
2010-03-18 10:30:00,33.34,33.38,33.18,33.38,67500.0,24.6951,24.7247,24.5766,24.7247,67500.0
2010-03-18 11:00:00,33.39,33.39,33.3,33.32,85500.0,24.7321,24.7321,24.6655,24.6803,85500.0
2010-03-18 11:30:00,33.32,33.39,33.3,33.31,99800.0,24.6803,24.7321,24.6655,24.6729,99800.0
2010-03-18 12:00:00,33.31,33.35,33.26,33.34,54600.0,24.6729,24.7025,24.6359,24.6951,54600.0
2010-03-18 12:30:00,33.35,33.35,33.28,33.29,37900.0,24.7025,24.7025,24.6507,24.6581,37900.0
2010-03-18 13:00:00,33.3,33.39,33.29,33.31,51900.0,24.6655,24.7321,24.6581,24.6729,51900.0
2010-03-18 13:30:00,33.31,33.35,33.24,33.24,42300.0,24.6729,24.7025,24.621,24.621,42300.0
2010-03-18 14:00:00,33.25,33.26,33.21,33.25,70500.0,24.6285,24.6359,24.5988,24.6285,70500.0
2010-03-18 14:30:00,33.25,33.31,33.12,33.15,74900.0,24.6285,24.6729,24.5322,24.5544,74900.0
2010-03-18 15:00:00,33.16,33.27,33.16,33.27,69500.0,24.5618,24.6433,24.5618,24.6433,69500.0
2010-03-18 15:30:00,33.27,33.34,33.23,33.27,185300.0,24.6433,24.6951,24.6136,24.6433,185300.0
2010-03-19 09:30:00,33.36,33.53,33.35,33.36,219300.0,24.7099,24.8358,24.7025,24.7099,219300.0
2010-03-19 10:00:00,33.37,33.38,33.17,33.18,31300.0,24.7173,24.7247,24.5692,24.5766,31300.0
2010-03-19 10:30:00,33.18,33.19,33.09,33.15,58900.0,24.5766,24.584,24.5099,24.5544,58900.0
2010-03-19 11:00:00,33.15,33.17,33.05,33.14,57700.0,24.5544,24.5692,24.4803,24.547,57700.0
2010-03-19 11:30:00,33.14,33.25,33.11,33.23,64700.0,24.547,24.6285,24.5248,24.6136,64700.0
2010-03-19 12:00:00,33.24,33.28,33.19,33.24,53500.0,24.621,24.6507,24.584,24.621,53500.0
2010-03-19 12:30:00,33.22,33.25,33.17,33.18,28200.0,24.6062,24.6285,24.5692,24.5766,28200.0
2010-03-19 13:00:00,33.18,33.24,33.16,33.17,31700.0,24.5766,24.621,24.5618,24.5692,31700.0
2010-03-19 13:30:00,33.18,33.2,33.13,33.2,30500.0,24.5766,24.5914,24.5396,24.5914,30500.0
2010-03-19 14:00:00,33.2,33.25,33.18,33.21,49000.0,24.5914,24.6285,24.5766,24.5988,49000.0
2010-03-19 14:30:00,33.21,33.22,33.11,33.12,49300.0,24.5988,24.6062,24.5248,24.5322,49300.0
2010-03-19 15:00:00,33.11,33.17,33.09,33.17,67200.0,24.5248,24.5692,24.5099,24.5692,67200.0
2010-03-19 15:30:00,33.17,33.22,33.03,33.17,228900.0,24.5692,24.6062,24.4655,24.5692,228900.0
2010-03-22 09:30:00,33.0,33.12,32.81,33.06,47100.0,24.4433,24.5322,24.3025,24.4877,47100.0
2010-03-22 10:00:00,33.06,33.24,33.0,33.21,47300.0,24.4877,24.621,24.4433,24.5988,47300.0
2010-03-22 10:30:00,33.22,33.28,33.15,33.2,43000.0,24.6062,24.6507,24.5544,24.5914,43000.0
2010-03-22 11:00:00,33.21,33.24,33.07,33.08,37500.0,24.5988,24.621,24.4951,24.5025,37500.0
2010-03-22 11:30:00,33.07,33.09,33.02,33.06,34000.0,24.4951,24.5099,24.4581,24.4877,34000.0
2010-03-22 12:00:00,33.06,33.06,32.96,33.04,33700.0,24.4877,24.4877,24.4136,24.4729,33700.0
2010-03-22 12:30:00,33.05,33.17,33.05,33.17,64900.0,24.4803,24.5692,24.4803,24.5692,64900.0
2010-03-22 13:00:00,33.17,33.26,33.17,33.21,38000.0,24.5692,24.6359,24.5692,24.5988,38000.0
2010-03-22 13:30:00,33.21,33.25,33.2,33.2,35500.0,24.5988,24.6285,24.5914,24.5914,35500.0
2010-03-22 14:00:00,33.2,33.24,33.14,33.23,41500.0,24.5914,24.621,24.547,24.6136,41500.0
2010-03-22 14:30:00,33.23,33.31,33.21,33.31,63800.0,24.6136,24.6729,24.5988,24.6729,63800.0
2010-03-22 15:00:00,33.3,33.33,33.24,33.31,77900.0,24.6655,24.6877,24.621,24.6729,77900.0
2010-03-22 15:30:00,33.31,33.34,33.27,33.33,161300.0,24.6729,24.6951,24.6433,24.6877,161300.0
2010-03-23 09:30:00,33.29,33.46,33.15,33.41,55800.0,24.6581,24.784,24.5544,24.747,55800.0
2010-03-23 10:00:00,33.42,33.48,33.34,33.34,59900.0,24.7544,24.7988,24.6951,24.6951,59900.0
2010-03-23 10:30:00,33.35,33.35,33.21,33.22,32300.0,24.7025,24.7025,24.5988,24.6062,32300.0
2010-03-23 11:00:00,33.21,33.25,33.09,33.13,86600.0,24.5988,24.6285,24.5099,24.5396,86600.0
2010-03-23 11:30:00,33.13,33.16,33.04,33.09,41400.0,24.5396,24.5618,24.4729,24.5099,41400.0
2010-03-23 12:00:00,33.09,33.14,33.07,33.09,52800.0,24.5099,24.547,24.4951,24.5099,52800.0
2010-03-23 12:30:00,33.1,33.1,33.01,33.01,30300.0,24.5173,24.5173,24.4507,24.4507,30300.0
2010-03-23 13:00:00,33.02,33.11,33.01,33.08,46100.0,24.4581,24.5248,24.4507,24.5025,46100.0
2010-03-23 13:30:00,33.08,33.1,33.01,33.01,26600.0,24.5025,24.5173,24.4507,24.4507,26600.0
2010-03-23 14:00:00,33.01,33.04,32.99,33.03,52900.0,24.4507,24.4729,24.4359,24.4655,52900.0
2010-03-23 14:30:00,33.03,33.06,32.92,33.03,77200.0,24.4655,24.4877,24.384,24.4655,77200.0
2010-03-23 15:00:00,33.03,33.18,33.0,33.17,99400.0,24.4655,24.5766,24.4433,24.5692,99400.0
2010-03-23 15:30:00,33.17,33.18,33.09,33.15,164400.0,24.5692,24.5766,24.5099,24.5544,164400.0
2010-03-24 09:30:00,33.12,33.27,33.01,33.27,31400.0,24.5322,24.6433,24.4507,24.6433,31400.0
2010-03-24 10:00:00,33.26,33.38,33.13,33.35,49200.0,24.6359,24.7247,24.5396,24.7025,49200.0
2010-03-24 10:30:00,33.35,33.53,33.3,33.53,65200.0,24.7025,24.8358,24.6655,24.8358,65200.0
2010-03-24 11:00:00,33.52,33.54,33.41,33.48,102400.0,24.8284,24.8433,24.747,24.7988,102400.0
2010-03-24 11:30:00,33.48,33.48,33.35,33.43,53600.0,24.7988,24.7988,24.7025,24.7618,53600.0
2010-03-24 12:00:00,33.44,33.44,33.37,33.44,29600.0,24.7692,24.7692,24.7173,24.7692,29600.0
2010-03-24 12:30:00,33.44,33.45,33.37,33.43,41300.0,24.7692,24.7766,24.7173,24.7618,41300.0
2010-03-24 13:00:00,33.43,33.43,33.35,33.43,53300.0,24.7618,24.7618,24.7025,24.7618,53300.0
2010-03-24 13:30:00,33.44,33.48,33.3,33.37,36900.0,24.7692,24.7988,24.6655,24.7173,36900.0
2010-03-24 14:00:00,33.37,33.47,33.37,33.43,59200.0,24.7173,24.7914,24.7173,24.7618,59200.0
2010-03-24 14:30:00,33.43,33.5,33.42,33.49,63700.0,24.7618,24.8136,24.7544,24.8062,63700.0
2010-03-24 15:00:00,33.49,33.51,33.44,33.44,74200.0,24.8062,24.821,24.7692,24.7692,74200.0
2010-03-24 15:30:00,33.44,33.54,33.44,33.48,168400.0,24.7692,24.8433,24.7692,24.7988,168400.0
2010-03-25 09:30:00,33.56,33.68,33.49,33.53,73900.0,24.8581,24.947,24.8062,24.8358,73900.0
2010-03-25 10:00:00,33.55,33.71,33.5,33.62,59400.0,24.8507,24.9692,24.8136,24.9025,59400.0
2010-03-25 10:30:00,33.63,33.78,33.63,33.77,44800.0,24.9099,25.021,24.9099,25.0136,44800.0
2010-03-25 11:00:00,33.77,33.95,33.71,33.9,70200.0,25.0136,25.1469,24.9692,25.1099,70200.0
2010-03-25 11:30:00,33.9,34.14,33.9,34.12,106900.0,25.1099,25.2877,25.1099,25.2729,106900.0
2010-03-25 12:00:00,34.12,34.13,33.98,33.98,82700.0,25.2729,25.2803,25.1692,25.1692,82700.0
2010-03-25 12:30:00,33.99,34.02,33.88,33.94,57500.0,25.1766,25.1988,25.0951,25.1395,57500.0
2010-03-25 13:00:00,33.94,34.06,33.9,33.99,71400.0,25.1395,25.2284,25.1099,25.1766,71400.0
2010-03-25 13:30:00,33.99,34.0,33.88,33.93,100600.0,25.1766,25.184,25.0951,25.1321,100600.0
2010-03-25 14:00:00,33.94,34.08,33.89,33.92,145900.0,25.1395,25.2432,25.1025,25.1247,145900.0
2010-03-25 14:30:00,33.91,33.97,33.82,33.92,85800.0,25.1173,25.1618,25.0507,25.1247,85800.0
2010-03-25 15:00:00,33.92,33.99,33.88,33.9,87300.0,25.1247,25.1766,25.0951,25.1099,87300.0
2010-03-25 15:30:00,33.91,33.92,33.64,33.68,231500.0,25.1173,25.1247,24.9173,24.947,231500.0
2010-03-26 09:30:00,33.79,34.07,33.65,33.91,59000.0,25.0284,25.2358,24.9247,25.1173,59000.0
2010-03-26 10:00:00,33.93,34.13,33.92,34.09,51800.0,25.1321,25.2803,25.1247,25.2506,51800.0
2010-03-26 10:30:00,34.1,34.15,33.98,34.07,34400.0,25.258,25.2951,25.1692,25.2358,34400.0
2010-03-26 11:00:00,34.07,34.12,34.06,34.11,25000.0,25.2358,25.2729,25.2284,25.2655,25000.0
2010-03-26 11:30:00,34.11,34.13,34.05,34.08,40800.0,25.2655,25.2803,25.221,25.2432,40800.0
2010-03-26 12:00:00,34.08,34.11,34.05,34.06,63200.0,25.2432,25.2655,25.221,25.2284,63200.0
2010-03-26 12:30:00,34.07,34.07,33.76,33.84,96800.0,25.2358,25.2358,25.0062,25.0655,96800.0
2010-03-26 13:00:00,33.85,33.95,33.64,33.91,92300.0,25.0729,25.1469,24.9173,25.1173,92300.0
2010-03-26 13:30:00,33.91,33.99,33.89,33.97,33100.0,25.1173,25.1766,25.1025,25.1618,33100.0
2010-03-26 14:00:00,33.97,34.07,33.89,34.06,46600.0,25.1618,25.2358,25.1025,25.2284,46600.0
2010-03-26 14:30:00,34.06,34.09,33.95,33.97,65200.0,25.2284,25.2506,25.1469,25.1618,65200.0
2010-03-26 15:00:00,33.97,34.0,33.86,33.96,159800.0,25.1618,25.184,25.0803,25.1544,159800.0
2010-03-26 15:30:00,33.97,33.98,33.7,33.96,387000.0,25.1618,25.1692,24.9618,25.1544,387000.0
2010-03-29 09:30:00,34.02,34.26,33.99,34.1,59800.0,25.1988,25.3766,25.1766,25.258,59800.0
2010-03-29 10:00:00,34.1,34.16,34.01,34.08,93200.0,25.258,25.3025,25.1914,25.2432,93200.0
2010-03-29 10:30:00,34.07,34.14,33.99,34.14,70200.0,25.2358,25.2877,25.1766,25.2877,70200.0
2010-03-29 11:00:00,34.14,34.2,34.08,34.17,44500.0,25.2877,25.3321,25.2432,25.3099,44500.0
2010-03-29 11:30:00,34.18,34.19,34.11,34.13,31900.0,25.3173,25.3247,25.2655,25.2803,31900.0
2010-03-29 12:00:00,34.13,34.17,34.12,34.13,25400.0,25.2803,25.3099,25.2729,25.2803,25400.0
2010-03-29 12:30:00,34.13,34.16,34.11,34.12,37400.0,25.2803,25.3025,25.2655,25.2729,37400.0
2010-03-29 13:00:00,34.13,34.17,34.11,34.16,45100.0,25.2803,25.3099,25.2655,25.3025,45100.0
2010-03-29 13:30:00,34.15,34.22,34.14,34.18,38600.0,25.2951,25.3469,25.2877,25.3173,38600.0
2010-03-29 14:00:00,34.18,34.25,34.15,34.23,38700.0,25.3173,25.3692,25.2951,25.3543,38700.0
2010-03-29 14:30:00,34.24,34.27,34.19,34.26,51000.0,25.3617,25.384,25.3247,25.3766,51000.0
2010-03-29 15:00:00,34.28,34.4,34.26,34.36,91500.0,25.3914,25.4803,25.3766,25.4506,91500.0
2010-03-29 15:30:00,34.36,34.41,34.3,34.39,233600.0,25.4506,25.4877,25.4062,25.4729,233600.0
2010-03-30 09:30:00,34.44,34.58,34.41,34.52,112100.0,25.5099,25.6136,25.4877,25.5691,112100.0
2010-03-30 10:00:00,34.53,34.6,34.29,34.46,61300.0,25.5766,25.6284,25.3988,25.5247,61300.0
2010-03-30 10:30:00,34.45,34.51,34.4,34.4,43100.0,25.5173,25.5617,25.4803,25.4803,43100.0
2010-03-30 11:00:00,34.41,34.43,34.26,34.33,63500.0,25.4877,25.5025,25.3766,25.4284,63500.0
2010-03-30 11:30:00,34.33,34.34,34.21,34.29,76200.0,25.4284,25.4358,25.3395,25.3988,76200.0
2010-03-30 12:00:00,34.3,34.49,34.3,34.48,45200.0,25.4062,25.5469,25.4062,25.5395,45200.0
2010-03-30 12:30:00,34.48,34.51,34.42,34.44,35600.0,25.5395,25.5617,25.4951,25.5099,35600.0
2010-03-30 13:00:00,34.44,34.44,34.33,34.37,38800.0,25.5099,25.5099,25.4284,25.458,38800.0
2010-03-30 13:30:00,34.38,34.41,34.34,34.38,37500.0,25.4654,25.4877,25.4358,25.4654,37500.0
2010-03-30 14:00:00,34.39,34.42,34.36,34.4,49500.0,25.4729,25.4951,25.4506,25.4803,49500.0
2010-03-30 14:30:00,34.4,34.49,34.4,34.4,49400.0,25.4803,25.5469,25.4803,25.4803,49400.0
2010-03-30 15:00:00,34.4,34.42,34.37,34.4,57300.0,25.4803,25.4951,25.458,25.4803,57300.0
2010-03-30 15:30:00,34.4,34.42,34.32,34.34,156900.0,25.4803,25.4951,25.421,25.4358,156900.0
2010-03-31 09:30:00,34.32,34.34,34.07,34.17,55100.0,25.421,25.4358,25.2358,25.3099,55100.0
2010-03-31 10:00:00,34.17,34.43,34.17,34.4,46600.0,25.3099,25.5025,25.3099,25.4803,46600.0
2010-03-31 10:30:00,34.4,34.42,34.31,34.32,33700.0,25.4803,25.4951,25.4136,25.421,33700.0
2010-03-31 11:00:00,34.32,34.4,34.29,34.4,43100.0,25.421,25.4803,25.3988,25.4803,43100.0
2010-03-31 11:30:00,34.39,34.45,34.38,34.38,37700.0,25.4729,25.5173,25.4654,25.4654,37700.0
2010-03-31 12:00:00,34.4,34.42,34.36,34.38,30300.0,25.4803,25.4951,25.4506,25.4654,30300.0
2010-03-31 12:30:00,34.38,34.41,34.33,34.34,31500.0,25.4654,25.4877,25.4284,25.4358,31500.0
2010-03-31 13:00:00,34.35,34.4,34.34,34.4,25100.0,25.4432,25.4803,25.4358,25.4803,25100.0
2010-03-31 13:30:00,34.4,34.46,34.38,34.42,35100.0,25.4803,25.5247,25.4654,25.4951,35100.0
2010-03-31 14:00:00,34.42,34.42,34.36,34.42,66700.0,25.4951,25.4951,25.4506,25.4951,66700.0
2010-03-31 14:30:00,34.43,34.46,34.29,34.33,89400.0,25.5025,25.5247,25.3988,25.4284,89400.0
2010-03-31 15:00:00,34.33,34.36,34.24,34.36,104600.0,25.4284,25.4506,25.3617,25.4506,104600.0
2010-03-31 15:30:00,34.37,34.43,34.28,34.4,310400.0,25.458,25.5025,25.3914,25.4803,310400.0
2010-04-01 09:30:00,34.6,34.96,34.45,34.93,71700.0,25.6284,25.8951,25.5173,25.8728,71700.0
2010-04-01 10:00:00,34.93,35.01,34.85,34.88,76200.0,25.8728,25.9321,25.8136,25.8358,76200.0
2010-04-01 10:30:00,34.89,34.98,34.88,34.94,54300.0,25.8432,25.9099,25.8358,25.8802,54300.0
2010-04-01 11:00:00,34.94,34.98,34.87,34.88,42200.0,25.8802,25.9099,25.8284,25.8358,42200.0
2010-04-01 11:30:00,34.89,34.97,34.88,34.96,44300.0,25.8432,25.9025,25.8358,25.8951,44300.0
2010-04-01 12:00:00,34.96,35.0,34.92,35.0,59400.0,25.8951,25.9247,25.8654,25.9247,59400.0
2010-04-01 12:30:00,35.0,35.01,34.95,34.96,55700.0,25.9247,25.9321,25.8876,25.8951,55700.0
2010-04-01 13:00:00,34.96,34.98,34.91,34.91,30100.0,25.8951,25.9099,25.858,25.858,30100.0
2010-04-01 13:30:00,34.91,34.95,34.82,34.87,39500.0,25.858,25.8876,25.7914,25.8284,39500.0
2010-04-01 14:00:00,34.87,34.96,34.81,34.9,72400.0,25.8284,25.8951,25.784,25.8506,72400.0
2010-04-01 14:30:00,34.89,34.93,34.79,34.8,167300.0,25.8432,25.8728,25.7691,25.7765,167300.0
2010-04-01 15:00:00,34.81,34.81,34.71,34.72,65100.0,25.784,25.784,25.7099,25.7173,65100.0
2010-04-01 15:30:00,34.72,34.88,34.72,34.88,157000.0,25.7173,25.8358,25.7173,25.8358,157000.0
2010-04-05 09:30:00,34.87,35.14,34.87,35.1,75400.0,25.8284,26.0284,25.8284,25.9988,75400.0
2010-04-05 10:00:00,35.12,35.36,35.05,35.32,62300.0,26.0136,26.1913,25.9617,26.1617,62300.0
2010-04-05 10:30:00,35.33,35.44,35.31,35.44,53800.0,26.1691,26.2506,26.1543,26.2506,53800.0
2010-04-05 11:00:00,35.44,35.47,35.37,35.46,49500.0,26.2506,26.2728,26.1987,26.2654,49500.0
2010-04-05 11:30:00,35.46,35.52,35.41,35.5,67200.0,26.2654,26.3099,26.2284,26.295,67200.0
2010-04-05 12:00:00,35.49,35.51,35.47,35.5,41700.0,26.2876,26.3024,26.2728,26.295,41700.0
2010-04-05 12:30:00,35.5,35.51,35.43,35.46,44300.0,26.295,26.3024,26.2432,26.2654,44300.0
2010-04-05 13:00:00,35.46,35.51,35.42,35.5,43200.0,26.2654,26.3024,26.2358,26.295,43200.0
2010-04-05 13:30:00,35.51,35.57,35.47,35.55,71400.0,26.3024,26.3469,26.2728,26.3321,71400.0
2010-04-05 14:00:00,35.55,35.55,35.45,35.45,119800.0,26.3321,26.3321,26.258,26.258,119800.0
2010-04-05 14:30:00,35.46,35.57,35.44,35.53,61000.0,26.2654,26.3469,26.2506,26.3173,61000.0
2010-04-05 15:00:00,35.53,35.55,35.45,35.54,80800.0,26.3173,26.3321,26.258,26.3247,80800.0
2010-04-05 15:30:00,35.53,35.63,35.5,35.63,182100.0,26.3173,26.3913,26.295,26.3913,182100.0
2010-04-06 09:30:00,35.41,35.66,35.32,35.43,43100.0,26.2284,26.4136,26.1617,26.2432,43100.0
2010-04-06 10:00:00,35.43,35.43,35.23,35.29,83600.0,26.2432,26.2432,26.095,26.1395,83600.0
2010-04-06 10:30:00,35.3,35.36,35.23,35.26,56100.0,26.1469,26.1913,26.095,26.1173,56100.0
2010-04-06 11:00:00,35.25,35.3,35.25,35.29,77300.0,26.1099,26.1469,26.1099,26.1395,77300.0
2010-04-06 11:30:00,35.29,35.3,35.16,35.16,65200.0,26.1395,26.1469,26.0432,26.0432,65200.0
2010-04-06 12:00:00,35.17,35.34,35.17,35.28,32600.0,26.0506,26.1765,26.0506,26.1321,32600.0
2010-04-06 12:30:00,35.28,35.34,35.21,35.33,56000.0,26.1321,26.1765,26.0802,26.1691,56000.0
2010-04-06 13:00:00,35.33,35.36,35.33,35.35,36300.0,26.1691,26.1913,26.1691,26.1839,36300.0
2010-04-06 13:30:00,35.35,35.42,35.33,35.38,33500.0,26.1839,26.2358,26.1691,26.2062,33500.0
2010-04-06 14:00:00,35.39,35.47,35.35,35.44,57200.0,26.2136,26.2728,26.1839,26.2506,57200.0
2010-04-06 14:30:00,35.44,35.51,35.44,35.48,51400.0,26.2506,26.3024,26.2506,26.2802,51400.0
2010-04-06 15:00:00,35.48,35.52,35.42,35.42,109000.0,26.2802,26.3099,26.2358,26.2358,109000.0
2010-04-06 15:30:00,35.43,35.51,35.41,35.48,146800.0,26.2432,26.3024,26.2284,26.2802,146800.0
2010-04-07 09:30:00,35.48,35.55,35.36,35.37,33400.0,26.2802,26.3321,26.1913,26.1987,33400.0
2010-04-07 10:00:00,35.37,35.52,35.3,35.3,57000.0,26.1987,26.3099,26.1469,26.1469,57000.0
2010-04-07 10:30:00,35.29,35.32,35.17,35.24,44200.0,26.1395,26.1617,26.0506,26.1025,44200.0
2010-04-07 11:00:00,35.25,35.3,35.16,35.26,61800.0,26.1099,26.1469,26.0432,26.1173,61800.0
2010-04-07 11:30:00,35.27,35.27,35.19,35.24,37000.0,26.1247,26.1247,26.0654,26.1025,37000.0
2010-04-07 12:00:00,35.25,35.25,35.18,35.18,33600.0,26.1099,26.1099,26.058,26.058,33600.0
2010-04-07 12:30:00,35.19,35.21,35.16,35.21,28900.0,26.0654,26.0802,26.0432,26.0802,28900.0
2010-04-07 13:00:00,35.21,35.22,35.16,35.18,61100.0,26.0802,26.0876,26.0432,26.058,61100.0
2010-04-07 13:30:00,35.18,35.18,35.11,35.13,48400.0,26.058,26.058,26.0062,26.021,48400.0
2010-04-07 14:00:00,35.13,35.13,35.03,35.05,62300.0,26.021,26.021,25.9469,25.9617,62300.0
2010-04-07 14:30:00,35.05,35.05,34.96,35.0,73600.0,25.9617,25.9617,25.8951,25.9247,73600.0
2010-04-07 15:00:00,34.99,34.99,34.74,34.84,144700.0,25.9173,25.9173,25.7321,25.8062,144700.0
2010-04-07 15:30:00,34.84,34.95,34.82,34.9,256200.0,25.8062,25.8876,25.7914,25.8506,256200.0
2010-04-08 09:30:00,34.86,34.86,34.54,34.67,118300.0,25.821,25.821,25.584,25.6803,118300.0
2010-04-08 10:00:00,34.67,34.78,34.67,34.73,82000.0,25.6803,25.7617,25.6803,25.7247,82000.0
2010-04-08 10:30:00,34.73,34.83,34.73,34.76,69100.0,25.7247,25.7988,25.7247,25.7469,69100.0
2010-04-08 11:00:00,34.77,34.81,34.69,34.73,58000.0,25.7543,25.784,25.6951,25.7247,58000.0
2010-04-08 11:30:00,34.73,34.75,34.67,34.69,57700.0,25.7247,25.7395,25.6803,25.6951,57700.0
2010-04-08 12:00:00,34.7,34.71,34.65,34.69,64600.0,25.7025,25.7099,25.6654,25.6951,64600.0
2010-04-08 12:30:00,34.7,34.71,34.68,34.7,58300.0,25.7025,25.7099,25.6877,25.7025,58300.0
2010-04-08 13:00:00,34.7,34.72,34.68,34.7,74100.0,25.7025,25.7173,25.6877,25.7025,74100.0
2010-04-08 13:30:00,34.7,34.72,34.67,34.67,76400.0,25.7025,25.7173,25.6803,25.6803,76400.0
2010-04-08 14:00:00,34.67,34.7,34.67,34.7,71300.0,25.6803,25.7025,25.6803,25.7025,71300.0
2010-04-08 14:30:00,34.7,34.7,34.66,34.67,100000.0,25.7025,25.7025,25.6728,25.6803,100000.0
2010-04-08 15:00:00,34.68,34.72,34.65,34.69,146500.0,25.6877,25.7173,25.6654,25.6951,146500.0
2010-04-08 15:30:00,34.7,34.78,34.69,34.75,208800.0,25.7025,25.7617,25.6951,25.7395,208800.0
2010-04-09 09:30:00,34.78,34.78,34.61,34.71,31800.0,25.7617,25.7617,25.6358,25.7099,31800.0
2010-04-09 10:00:00,34.7,34.75,34.38,34.42,78400.0,25.7025,25.7395,25.4654,25.4951,78400.0
2010-04-09 10:30:00,34.4,34.67,34.39,34.56,108100.0,25.4803,25.6803,25.4729,25.5988,108100.0
2010-04-09 11:00:00,34.55,34.7,34.51,34.64,61100.0,25.5914,25.7025,25.5617,25.658,61100.0
2010-04-09 11:30:00,34.64,34.72,34.62,34.66,50800.0,25.658,25.7173,25.6432,25.6728,50800.0
2010-04-09 12:00:00,34.67,34.7,34.6,34.62,34500.0,25.6803,25.7025,25.6284,25.6432,34500.0
2010-04-09 12:30:00,34.62,34.62,34.54,34.61,29100.0,25.6432,25.6432,25.584,25.6358,29100.0
2010-04-09 13:00:00,34.61,34.64,34.52,34.6,56300.0,25.6358,25.658,25.5691,25.6284,56300.0
2010-04-09 13:30:00,34.6,34.65,34.57,34.59,36500.0,25.6284,25.6654,25.6062,25.621,36500.0
2010-04-09 14:00:00,34.59,34.65,34.55,34.62,48000.0,25.621,25.6654,25.5914,25.6432,48000.0
2010-04-09 14:30:00,34.61,34.63,34.59,34.59,72100.0,25.6358,25.6506,25.621,25.621,72100.0
2010-04-09 15:00:00,34.6,34.64,34.58,34.59,84400.0,25.6284,25.658,25.6136,25.621,84400.0
2010-04-09 15:30:00,34.6,34.63,34.57,34.61,243500.0,25.6284,25.6506,25.6062,25.6358,243500.0
2010-04-12 09:30:00,34.72,34.91,34.59,34.64,63000.0,25.7173,25.858,25.621,25.658,63000.0
2010-04-12 10:00:00,34.65,34.73,34.63,34.7,66400.0,25.6654,25.7247,25.6506,25.7025,66400.0
2010-04-12 10:30:00,34.7,34.74,34.65,34.72,41400.0,25.7025,25.7321,25.6654,25.7173,41400.0
2010-04-12 11:00:00,34.72,34.73,34.63,34.64,38100.0,25.7173,25.7247,25.6506,25.658,38100.0
2010-04-12 11:30:00,34.63,34.68,34.61,34.67,38700.0,25.6506,25.6877,25.6358,25.6803,38700.0
2010-04-12 12:00:00,34.69,34.69,34.65,34.67,19600.0,25.6951,25.6951,25.6654,25.6803,19600.0
2010-04-12 12:30:00,34.68,34.77,34.67,34.77,44600.0,25.6877,25.7543,25.6803,25.7543,44600.0
2010-04-12 13:00:00,34.77,34.83,34.77,34.8,29200.0,25.7543,25.7988,25.7543,25.7765,29200.0
2010-04-12 13:30:00,34.81,34.87,34.79,34.85,44200.0,25.784,25.8284,25.7691,25.8136,44200.0
2010-04-12 14:00:00,34.84,34.88,34.81,34.86,45700.0,25.8062,25.8358,25.784,25.821,45700.0
2010-04-12 14:30:00,34.86,34.92,34.79,34.88,55500.0,25.821,25.8654,25.7691,25.8358,55500.0
2010-04-12 15:00:00,34.88,34.92,34.84,34.88,93200.0,25.8358,25.8654,25.8062,25.8358,93200.0
2010-04-12 15:30:00,34.88,34.98,34.87,34.96,154300.0,25.8358,25.9099,25.8284,25.8951,154300.0
2010-04-13 09:30:00,35.0,35.19,34.9,34.91,46000.0,25.9247,26.0654,25.8506,25.858,46000.0
2010-04-13 10:00:00,34.91,34.98,34.72,34.72,39400.0,25.858,25.9099,25.7173,25.7173,39400.0
2010-04-13 10:30:00,34.72,34.88,34.7,34.82,70000.0,25.7173,25.8358,25.7025,25.7914,70000.0
2010-04-13 11:00:00,34.83,34.9,34.75,34.87,40800.0,25.7988,25.8506,25.7395,25.8284,40800.0
2010-04-13 11:30:00,34.87,34.87,34.78,34.85,26200.0,25.8284,25.8284,25.7617,25.8136,26200.0
2010-04-13 12:00:00,34.86,35.01,34.82,35.0,27700.0,25.821,25.9321,25.7914,25.9247,27700.0
2010-04-13 12:30:00,35.0,35.03,34.94,35.0,25900.0,25.9247,25.9469,25.8802,25.9247,25900.0
2010-04-13 13:00:00,34.99,35.02,34.78,34.82,61600.0,25.9173,25.9395,25.7617,25.7914,61600.0
2010-04-13 13:30:00,34.82,34.95,34.82,34.92,45800.0,25.7914,25.8876,25.7914,25.8654,45800.0
2010-04-13 14:00:00,34.92,35.04,34.89,34.97,49200.0,25.8654,25.9543,25.8432,25.9025,49200.0
2010-04-13 14:30:00,34.97,35.05,34.94,35.0,73500.0,25.9025,25.9617,25.8802,25.9247,73500.0
2010-04-13 15:00:00,35.0,35.12,35.0,35.12,79300.0,25.9247,26.0136,25.9247,26.0136,79300.0
2010-04-13 15:30:00,35.11,35.13,35.0,35.03,128000.0,26.0062,26.021,25.9247,25.9469,128000.0
2010-04-14 09:30:00,35.09,35.42,35.04,35.42,55900.0,25.9913,26.2358,25.9543,26.2358,55900.0
2010-04-14 10:00:00,35.43,35.44,35.28,35.34,39100.0,26.2432,26.2506,26.1321,26.1765,39100.0
2010-04-14 10:30:00,35.35,35.37,35.3,35.36,46200.0,26.1839,26.1987,26.1469,26.1913,46200.0
2010-04-14 11:00:00,35.36,35.4,35.34,35.4,47800.0,26.1913,26.221,26.1765,26.221,47800.0
2010-04-14 11:30:00,35.4,35.53,35.4,35.47,31000.0,26.221,26.3173,26.221,26.2728,31000.0
2010-04-14 12:00:00,35.47,35.58,35.47,35.57,29800.0,26.2728,26.3543,26.2728,26.3469,29800.0
2010-04-14 12:30:00,35.57,35.63,35.52,35.61,101200.0,26.3469,26.3913,26.3099,26.3765,101200.0
2010-04-14 13:00:00,35.61,35.66,35.58,35.65,21500.0,26.3765,26.4136,26.3543,26.4061,21500.0
2010-04-14 13:30:00,35.66,35.67,35.62,35.65,26500.0,26.4136,26.421,26.3839,26.4061,26500.0
2010-04-14 14:00:00,35.65,35.69,35.63,35.63,40400.0,26.4061,26.4358,26.3913,26.3913,40400.0
2010-04-14 14:30:00,35.65,35.69,35.64,35.69,40300.0,26.4061,26.4358,26.3987,26.4358,40300.0
2010-04-14 15:00:00,35.69,35.74,35.67,35.72,52100.0,26.4358,26.4728,26.421,26.458,52100.0
2010-04-14 15:30:00,35.72,35.78,35.71,35.77,137200.0,26.458,26.5024,26.4506,26.495,137200.0
2010-04-15 09:30:00,35.62,35.71,35.38,35.48,37500.0,26.3839,26.4506,26.2062,26.2802,37500.0
2010-04-15 10:00:00,35.49,35.56,35.39,35.51,41200.0,26.2876,26.3395,26.2136,26.3024,41200.0
2010-04-15 10:30:00,35.51,35.67,35.51,35.65,59000.0,26.3024,26.421,26.3024,26.4061,59000.0
2010-04-15 11:00:00,35.64,35.64,35.56,35.58,36500.0,26.3987,26.3987,26.3395,26.3543,36500.0
2010-04-15 11:30:00,35.58,35.63,35.56,35.6,30500.0,26.3543,26.3913,26.3395,26.3691,30500.0
2010-04-15 12:00:00,35.61,35.69,35.61,35.68,29000.0,26.3765,26.4358,26.3765,26.4284,29000.0
2010-04-15 12:30:00,35.68,35.72,35.67,35.7,26200.0,26.4284,26.458,26.421,26.4432,26200.0
2010-04-15 13:00:00,35.7,35.78,35.68,35.75,24500.0,26.4432,26.5024,26.4284,26.4802,24500.0
2010-04-15 13:30:00,35.75,35.79,35.74,35.77,24100.0,26.4802,26.5098,26.4728,26.495,24100.0
2010-04-15 14:00:00,35.77,35.81,35.75,35.76,29500.0,26.495,26.5247,26.4802,26.4876,29500.0
2010-04-15 14:30:00,35.76,35.84,35.72,35.84,36300.0,26.4876,26.5469,26.458,26.5469,36300.0
2010-04-15 15:00:00,35.83,35.83,35.74,35.74,38300.0,26.5395,26.5395,26.4728,26.4728,38300.0
2010-04-15 15:30:00,35.74,35.75,35.66,35.73,129800.0,26.4728,26.4802,26.4136,26.4654,129800.0
2010-04-16 09:30:00,35.5,35.61,35.21,35.26,138700.0,26.295,26.3765,26.0802,26.1173,138700.0
2010-04-16 10:00:00,35.25,35.34,35.18,35.31,42800.0,26.1099,26.1765,26.058,26.1543,42800.0
2010-04-16 10:30:00,35.33,35.36,34.94,35.08,84200.0,26.1691,26.1913,25.8802,25.9839,84200.0
2010-04-16 11:00:00,35.07,35.07,34.44,34.58,116200.0,25.9765,25.9765,25.5099,25.6136,116200.0
2010-04-16 11:30:00,34.58,34.71,34.45,34.65,110600.0,25.6136,25.7099,25.5173,25.6654,110600.0
2010-04-16 12:00:00,34.63,34.69,34.5,34.57,63700.0,25.6506,25.6951,25.5543,25.6062,63700.0
2010-04-16 12:30:00,34.56,34.58,34.34,34.58,84700.0,25.5988,25.6136,25.4358,25.6136,84700.0
2010-04-16 13:00:00,34.59,34.68,34.55,34.57,42100.0,25.621,25.6877,25.5914,25.6062,42100.0
2010-04-16 13:30:00,34.57,34.62,34.52,34.6,43000.0,25.6062,25.6432,25.5691,25.6284,43000.0
2010-04-16 14:00:00,34.6,34.89,34.6,34.8,74000.0,25.6284,25.8432,25.6284,25.7765,74000.0
2010-04-16 14:30:00,34.79,34.79,34.53,34.53,92300.0,25.7691,25.7691,25.5766,25.5766,92300.0
2010-04-16 15:00:00,34.54,34.59,34.46,34.54,125300.0,25.584,25.621,25.5247,25.584,125300.0
2010-04-16 15:30:00,34.53,34.68,34.42,34.45,299500.0,25.5766,25.6877,25.4951,25.5173,299500.0
2010-04-19 09:30:00,34.25,34.61,34.16,34.6,68600.0,25.3692,25.6358,25.3025,25.6284,68600.0
2010-04-19 10:00:00,34.61,34.8,34.61,34.77,48900.0,25.6358,25.7765,25.6358,25.7543,48900.0
2010-04-19 10:30:00,34.78,34.83,34.64,34.72,79100.0,25.7617,25.7988,25.658,25.7173,79100.0
2010-04-19 11:00:00,34.73,34.76,34.63,34.63,36700.0,25.7247,25.7469,25.6506,25.6506,36700.0
2010-04-19 11:30:00,34.65,34.69,34.41,34.46,41300.0,25.6654,25.6951,25.4877,25.5247,41300.0
2010-04-19 12:00:00,34.49,34.59,34.41,34.51,30900.0,25.5469,25.621,25.4877,25.5617,30900.0
2010-04-19 12:30:00,34.52,34.7,34.51,34.64,31200.0,25.5691,25.7025,25.5617,25.658,31200.0
2010-04-19 13:00:00,34.65,34.71,34.59,34.71,43000.0,25.6654,25.7099,25.621,25.7099,43000.0
2010-04-19 13:30:00,34.71,34.73,34.49,34.54,33300.0,25.7099,25.7247,25.5469,25.584,33300.0
2010-04-19 14:00:00,34.51,34.77,34.5,34.76,57500.0,25.5617,25.7543,25.5543,25.7469,57500.0
2010-04-19 14:30:00,34.77,34.87,34.72,34.83,91000.0,25.7543,25.8284,25.7173,25.7988,91000.0
2010-04-19 15:00:00,34.83,34.96,34.77,34.8,133700.0,25.7988,25.8951,25.7543,25.7765,133700.0
2010-04-19 15:30:00,34.8,34.89,34.76,34.86,260800.0,25.7765,25.8432,25.7469,25.821,260800.0
2010-04-20 09:30:00,35.09,35.32,34.91,34.91,52200.0,25.9913,26.1617,25.858,25.858,52200.0
2010-04-20 10:00:00,34.9,34.96,34.83,34.95,54400.0,25.8506,25.8951,25.7988,25.8876,54400.0
2010-04-20 10:30:00,34.94,35.09,34.91,35.08,36100.0,25.8802,25.9913,25.858,25.9839,36100.0
2010-04-20 11:00:00,35.08,35.19,35.04,35.18,33300.0,25.9839,26.0654,25.9543,26.058,33300.0
2010-04-20 11:30:00,35.19,35.22,35.07,35.08,40900.0,26.0654,26.0876,25.9765,25.9839,40900.0
2010-04-20 12:00:00,35.08,35.11,35.04,35.07,40200.0,25.9839,26.0062,25.9543,25.9765,40200.0
2010-04-20 12:30:00,35.08,35.11,35.07,35.09,19500.0,25.9839,26.0062,25.9765,25.9913,19500.0
2010-04-20 13:00:00,35.11,35.13,35.0,35.09,37300.0,26.0062,26.021,25.9247,25.9913,37300.0
2010-04-20 13:30:00,35.1,35.11,35.04,35.04,27200.0,25.9988,26.0062,25.9543,25.9543,27200.0
2010-04-20 14:00:00,35.04,35.07,34.97,35.0,43900.0,25.9543,25.9765,25.9025,25.9247,43900.0
2010-04-20 14:30:00,35.02,35.1,35.02,35.09,37400.0,25.9395,25.9988,25.9395,25.9913,37400.0
2010-04-20 15:00:00,35.09,35.13,34.99,35.0,89900.0,25.9913,26.021,25.9173,25.9247,89900.0
2010-04-20 15:30:00,35.0,35.04,34.94,34.99,267700.0,25.9247,25.9543,25.8802,25.9173,267700.0
2010-04-21 09:30:00,35.0,35.01,34.79,34.79,93100.0,25.9247,25.9321,25.7691,25.7691,93100.0
2010-04-21 10:00:00,34.79,35.06,34.78,35.0,98400.0,25.7691,25.9691,25.7617,25.9247,98400.0
2010-04-21 10:30:00,35.0,35.05,34.96,34.96,120500.0,25.9247,25.9617,25.8951,25.8951,120500.0
2010-04-21 11:00:00,34.97,35.03,34.91,34.94,58900.0,25.9025,25.9469,25.858,25.8802,58900.0
2010-04-21 11:30:00,34.95,34.98,34.85,34.93,39500.0,25.8876,25.9099,25.8136,25.8728,39500.0
2010-04-21 12:00:00,34.92,34.97,34.89,34.92,24600.0,25.8654,25.9025,25.8432,25.8654,24600.0
2010-04-21 12:30:00,34.94,35.0,34.92,34.98,44400.0,25.8802,25.9247,25.8654,25.9099,44400.0
2010-04-21 13:00:00,34.97,35.0,34.95,35.0,53100.0,25.9025,25.9247,25.8876,25.9247,53100.0
2010-04-21 13:30:00,35.0,35.07,34.96,34.99,190800.0,25.9247,25.9765,25.8951,25.9173,190800.0
2010-04-21 14:00:00,34.99,35.01,34.66,34.66,78300.0,25.9173,25.9321,25.6728,25.6728,78300.0
2010-04-21 14:30:00,34.67,34.85,34.61,34.83,59000.0,25.6803,25.8136,25.6358,25.7988,59000.0
2010-04-21 15:00:00,34.84,34.97,34.81,34.97,77000.0,25.8062,25.9025,25.784,25.9025,77000.0
2010-04-21 15:30:00,34.98,35.03,34.93,34.96,197300.0,25.9099,25.9469,25.8728,25.8951,197300.0
2010-04-22 09:30:00,34.66,34.92,34.45,34.55,50800.0,25.6728,25.8654,25.5173,25.5914,50800.0
2010-04-22 10:00:00,34.54,34.72,34.47,34.65,42500.0,25.584,25.7173,25.5321,25.6654,42500.0
2010-04-22 10:30:00,34.63,34.77,34.56,34.73,50100.0,25.6506,25.7543,25.5988,25.7247,50100.0
2010-04-22 11:00:00,34.74,34.86,34.73,34.86,40300.0,25.7321,25.821,25.7247,25.821,40300.0
2010-04-22 11:30:00,34.87,34.87,34.71,34.71,42600.0,25.8284,25.8284,25.7099,25.7099,42600.0
2010-04-22 12:00:00,34.7,34.72,34.67,34.68,74000.0,25.7025,25.7173,25.6803,25.6877,74000.0
2010-04-22 12:30:00,34.67,34.74,34.66,34.67,31600.0,25.6803,25.7321,25.6728,25.6803,31600.0
2010-04-22 13:00:00,34.68,34.87,34.65,34.86,82400.0,25.6877,25.8284,25.6654,25.821,82400.0
2010-04-22 13:30:00,34.88,34.94,34.83,34.94,28300.0,25.8358,25.8802,25.7988,25.8802,28300.0
2010-04-22 14:00:00,34.96,34.97,34.85,34.93,40600.0,25.8951,25.9025,25.8136,25.8728,40600.0
2010-04-22 14:30:00,34.94,34.96,34.87,34.89,53500.0,25.8802,25.8951,25.8284,25.8432,53500.0
2010-04-22 15:00:00,34.89,34.93,34.74,34.76,186200.0,25.8432,25.8728,25.7321,25.7469,186200.0
2010-04-22 15:30:00,34.79,34.97,34.79,34.9,156500.0,25.7691,25.9025,25.7691,25.8506,156500.0
2010-04-23 09:30:00,34.91,34.94,34.73,34.87,34000.0,25.858,25.8802,25.7247,25.8284,34000.0
2010-04-23 10:00:00,34.89,35.0,34.82,34.86,84900.0,25.8432,25.9247,25.7914,25.821,84900.0
2010-04-23 10:30:00,34.83,35.0,34.81,34.95,65600.0,25.7988,25.9247,25.784,25.8876,65600.0
2010-04-23 11:00:00,34.96,34.97,34.8,34.81,74500.0,25.8951,25.9025,25.7765,25.784,74500.0
2010-04-23 11:30:00,34.81,34.88,34.78,34.85,67200.0,25.784,25.8358,25.7617,25.8136,67200.0
2010-04-23 12:00:00,34.85,34.91,34.82,34.9,65800.0,25.8136,25.858,25.7914,25.8506,65800.0
2010-04-23 12:30:00,34.91,34.91,34.87,34.91,61600.0,25.858,25.858,25.8284,25.858,61600.0
2010-04-23 13:00:00,34.91,34.94,34.86,34.9,76600.0,25.858,25.8802,25.821,25.8506,76600.0
2010-04-23 13:30:00,34.9,34.94,34.89,34.93,58100.0,25.8506,25.8802,25.8432,25.8728,58100.0
2010-04-23 14:00:00,34.93,34.94,34.88,34.88,65800.0,25.8728,25.8802,25.8358,25.8358,65800.0
2010-04-23 14:30:00,34.88,34.97,34.86,34.94,129700.0,25.8358,25.9025,25.821,25.8802,129700.0
2010-04-23 15:00:00,34.93,34.94,34.85,34.91,125300.0,25.8728,25.8802,25.8136,25.858,125300.0
2010-04-23 15:30:00,34.91,34.99,34.83,34.89,379700.0,25.858,25.9173,25.7988,25.8432,379700.0
2010-04-26 09:30:00,34.81,35.0,34.76,34.83,102600.0,25.784,25.9247,25.7469,25.7988,102600.0
2010-04-26 10:00:00,34.83,35.02,34.76,34.99,134400.0,25.7988,25.9395,25.7469,25.9173,134400.0
2010-04-26 10:30:00,34.99,35.02,34.94,35.0,142700.0,25.9173,25.9395,25.8802,25.9247,142700.0
2010-04-26 11:00:00,35.0,35.0,34.95,34.99,119900.0,25.9247,25.9247,25.8876,25.9173,119900.0
2010-04-26 11:30:00,34.98,35.0,34.95,34.99,94100.0,25.9099,25.9247,25.8876,25.9173,94100.0
2010-04-26 12:00:00,35.0,35.12,34.99,35.0,104500.0,25.9247,26.0136,25.9173,25.9247,104500.0
2010-04-26 12:30:00,35.0,35.07,35.0,35.06,53000.0,25.9247,25.9765,25.9247,25.9691,53000.0
2010-04-26 13:00:00,35.05,35.08,35.0,35.06,90100.0,25.9617,25.9839,25.9247,25.9691,90100.0
2010-04-26 13:30:00,35.07,35.1,34.99,35.0,77400.0,25.9765,25.9988,25.9173,25.9247,77400.0
2010-04-26 14:00:00,34.99,35.01,34.99,35.0,71900.0,25.9173,25.9321,25.9173,25.9247,71900.0
2010-04-26 14:30:00,35.0,35.0,34.97,34.98,76100.0,25.9247,25.9247,25.9025,25.9099,76100.0
2010-04-26 15:00:00,34.97,35.01,34.91,35.0,241300.0,25.9025,25.9321,25.858,25.9247,241300.0
2010-04-26 15:30:00,35.0,35.0,34.91,34.99,322200.0,25.9247,25.9247,25.858,25.9173,322200.0
2010-04-27 09:30:00,34.7,34.93,34.59,34.71,90300.0,25.7025,25.8728,25.621,25.7099,90300.0
2010-04-27 10:00:00,34.7,34.85,34.62,34.75,84400.0,25.7025,25.8136,25.6432,25.7395,84400.0
2010-04-27 10:30:00,34.75,34.82,34.66,34.69,64200.0,25.7395,25.7914,25.6728,25.6951,64200.0
2010-04-27 11:00:00,34.69,34.7,34.18,34.19,100600.0,25.6951,25.7025,25.3173,25.3247,100600.0
2010-04-27 11:30:00,34.17,34.36,33.99,34.28,95400.0,25.3099,25.4506,25.1766,25.3914,95400.0
2010-04-27 12:00:00,34.26,34.33,34.08,34.28,93400.0,25.3766,25.4284,25.2432,25.3914,93400.0
2010-04-27 12:30:00,34.27,34.42,34.25,34.36,39600.0,25.384,25.4951,25.3692,25.4506,39600.0
2010-04-27 13:00:00,34.33,34.44,34.31,34.44,45500.0,25.4284,25.5099,25.4136,25.5099,45500.0
2010-04-27 13:30:00,34.45,34.49,34.32,34.39,59500.0,25.5173,25.5469,25.421,25.4729,59500.0
2010-04-27 14:00:00,34.37,34.38,34.23,34.23,48800.0,25.458,25.4654,25.3543,25.3543,48800.0
2010-04-27 14:30:00,34.23,34.23,33.96,34.02,110500.0,25.3543,25.3543,25.1544,25.1988,110500.0
2010-04-27 15:00:00,34.02,34.2,33.95,34.06,114600.0,25.1988,25.3321,25.1469,25.2284,114600.0
2010-04-27 15:30:00,34.06,34.06,33.7,33.8,266000.0,25.2284,25.2284,24.9618,25.0358,266000.0
2010-04-28 09:30:00,34.05,34.46,33.7,34.13,227700.0,25.221,25.5247,24.9618,25.2803,227700.0
2010-04-28 10:00:00,34.15,34.19,34.01,34.02,119400.0,25.2951,25.3247,25.1914,25.1988,119400.0
2010-04-28 10:30:00,34.03,34.15,33.97,34.03,86900.0,25.2062,25.2951,25.1618,25.2062,86900.0
2010-04-28 11:00:00,34.03,34.03,33.65,33.82,210900.0,25.2062,25.2062,24.9247,25.0507,210900.0
2010-04-28 11:30:00,33.82,33.82,33.55,33.71,70600.0,25.0507,25.0507,24.8507,24.9692,70600.0
2010-04-28 12:00:00,33.71,33.75,33.6,33.68,58200.0,24.9692,24.9988,24.8877,24.947,58200.0
2010-04-28 12:30:00,33.69,33.79,33.57,33.57,66000.0,24.9544,25.0284,24.8655,24.8655,66000.0
2010-04-28 13:00:00,33.58,33.69,33.52,33.63,88800.0,24.8729,24.9544,24.8284,24.9099,88800.0
2010-04-28 13:30:00,33.63,33.78,33.62,33.76,42100.0,24.9099,25.021,24.9025,25.0062,42100.0
2010-04-28 14:00:00,33.76,33.81,33.48,33.66,139700.0,25.0062,25.0432,24.7988,24.9321,139700.0
2010-04-28 14:30:00,33.66,33.69,33.53,33.65,120400.0,24.9321,24.9544,24.8358,24.9247,120400.0
2010-04-28 15:00:00,33.66,33.74,33.56,33.62,165000.0,24.9321,24.9914,24.8581,24.9025,165000.0
2010-04-28 15:30:00,33.61,33.7,33.47,33.68,394000.0,24.8951,24.9618,24.7914,24.947,394000.0
2010-04-29 09:30:00,35.23,36.5,34.18,35.92,422700.0,26.095,27.0357,25.3173,26.6061,422700.0
2010-04-29 10:00:00,35.94,36.14,35.8,36.14,231100.0,26.6209,26.7691,26.5172,26.7691,231100.0
2010-04-29 10:30:00,36.14,36.28,36.06,36.15,167400.0,26.7691,26.8728,26.7098,26.7765,167400.0
2010-04-29 11:00:00,36.15,36.18,36.04,36.11,162100.0,26.7765,26.7987,26.695,26.7469,162100.0
2010-04-29 11:30:00,36.11,36.25,36.0,36.25,134900.0,26.7469,26.8506,26.6654,26.8506,134900.0
2010-04-29 12:00:00,36.25,36.25,36.03,36.04,160400.0,26.8506,26.8506,26.6876,26.695,160400.0
2010-04-29 12:30:00,36.03,36.1,35.83,35.87,121600.0,26.6876,26.7395,26.5395,26.5691,121600.0
2010-04-29 13:00:00,35.87,36.05,35.87,36.0,91700.0,26.5691,26.7024,26.5691,26.6654,91700.0
2010-04-29 13:30:00,36.0,36.15,35.98,36.15,120300.0,26.6654,26.7765,26.6506,26.7765,120300.0
2010-04-29 14:00:00,36.15,36.2,36.13,36.17,94200.0,26.7765,26.8135,26.7617,26.7913,94200.0
2010-04-29 14:30:00,36.17,36.19,36.02,36.05,129700.0,26.7913,26.8061,26.6802,26.7024,129700.0
2010-04-29 15:00:00,36.05,36.33,36.05,36.31,166900.0,26.7024,26.9098,26.7024,26.895,166900.0
2010-04-29 15:30:00,36.31,36.36,36.17,36.34,568800.0,26.895,26.932,26.7913,26.9172,568800.0
2010-04-30 09:30:00,36.3,36.77,36.11,36.62,116800.0,26.8876,27.2357,26.7469,27.1246,116800.0
2010-04-30 10:00:00,36.62,36.85,36.33,36.82,147000.0,27.1246,27.295,26.9098,27.2728,147000.0
2010-04-30 10:30:00,36.83,37.0,36.71,36.99,93700.0,27.2802,27.4061,27.1913,27.3987,93700.0
2010-04-30 11:00:00,36.99,37.07,36.93,37.05,83100.0,27.3987,27.4579,27.3542,27.4431,83100.0
2010-04-30 11:30:00,37.04,37.07,36.91,36.99,103000.0,27.4357,27.4579,27.3394,27.3987,103000.0
2010-04-30 12:00:00,36.97,36.98,36.63,36.69,61700.0,27.3839,27.3913,27.132,27.1765,61700.0
2010-04-30 12:30:00,36.69,36.78,36.57,36.65,78700.0,27.1765,27.2431,27.0876,27.1468,78700.0
2010-04-30 13:00:00,36.65,36.85,36.65,36.81,74500.0,27.1468,27.295,27.1468,27.2654,74500.0
2010-04-30 13:30:00,36.81,37.0,36.79,36.97,59700.0,27.2654,27.4061,27.2505,27.3839,59700.0
2010-04-30 14:00:00,36.94,36.99,36.88,36.92,94500.0,27.3617,27.3987,27.3172,27.3468,94500.0
2010-04-30 14:30:00,36.92,36.92,36.61,36.65,132100.0,27.3468,27.3468,27.1172,27.1468,132100.0
2010-04-30 15:00:00,36.65,36.75,36.56,36.72,169500.0,27.1468,27.2209,27.0802,27.1987,169500.0
2010-04-30 15:30:00,36.73,36.75,36.43,36.44,395800.0,27.2061,27.2209,26.9839,26.9913,395800.0
2010-05-03 09:30:00,36.71,37.02,36.59,36.93,96800.0,27.1913,27.4209,27.1024,27.3542,96800.0
2010-05-03 10:00:00,36.93,36.95,36.84,36.89,74300.0,27.3542,27.3691,27.2876,27.3246,74300.0
2010-05-03 10:30:00,36.9,36.97,36.75,36.87,120500.0,27.332,27.3839,27.2209,27.3098,120500.0
2010-05-03 11:00:00,36.85,36.9,36.8,36.85,69800.0,27.295,27.332,27.258,27.295,69800.0
2010-05-03 11:30:00,36.85,36.85,36.63,36.64,64400.0,27.295,27.295,27.132,27.1394,64400.0
2010-05-03 12:00:00,36.64,36.69,36.52,36.55,100900.0,27.1394,27.1765,27.0506,27.0728,100900.0
2010-05-03 12:30:00,36.55,36.58,36.46,36.55,74500.0,27.0728,27.095,27.0061,27.0728,74500.0
2010-05-03 13:00:00,36.56,36.59,36.48,36.58,52800.0,27.0802,27.1024,27.0209,27.095,52800.0
2010-05-03 13:30:00,36.59,36.7,36.49,36.49,55100.0,27.1024,27.1839,27.0283,27.0283,55100.0
2010-05-03 14:00:00,36.49,36.63,36.49,36.62,50800.0,27.0283,27.132,27.0283,27.1246,50800.0
2010-05-03 14:30:00,36.63,36.66,36.56,36.63,86300.0,27.132,27.1543,27.0802,27.132,86300.0
2010-05-03 15:00:00,36.63,36.66,36.54,36.61,313500.0,27.132,27.1543,27.0654,27.1172,313500.0
2010-05-03 15:30:00,36.61,36.67,36.57,36.59,286300.0,27.1172,27.1617,27.0876,27.1024,286300.0
2010-05-04 09:30:00,36.21,36.27,35.59,35.83,77800.0,26.8209,26.8654,26.3617,26.5395,77800.0
2010-05-04 10:00:00,35.86,35.98,35.71,35.86,50300.0,26.5617,26.6506,26.4506,26.5617,50300.0
2010-05-04 10:30:00,35.86,35.86,35.37,35.38,89600.0,26.5617,26.5617,26.1987,26.2062,89600.0
2010-05-04 11:00:00,35.38,35.67,35.31,35.48,50300.0,26.2062,26.421,26.1543,26.2802,50300.0
2010-05-04 11:30:00,35.49,35.65,35.49,35.59,46300.0,26.2876,26.4061,26.2876,26.3617,46300.0
2010-05-04 12:00:00,35.58,35.58,35.47,35.56,88300.0,26.3543,26.3543,26.2728,26.3395,88300.0
2010-05-04 12:30:00,35.56,35.77,35.53,35.72,52000.0,26.3395,26.495,26.3173,26.458,52000.0
2010-05-04 13:00:00,35.73,35.74,35.64,35.72,32600.0,26.4654,26.4728,26.3987,26.458,32600.0
2010-05-04 13:30:00,35.72,35.85,35.66,35.72,42800.0,26.458,26.5543,26.4136,26.458,42800.0
2010-05-04 14:00:00,35.71,35.72,35.51,35.51,40300.0,26.4506,26.458,26.3024,26.3024,40300.0
2010-05-04 14:30:00,35.51,35.65,35.37,35.39,59900.0,26.3024,26.4061,26.1987,26.2136,59900.0
2010-05-04 15:00:00,35.38,35.44,35.31,35.39,65200.0,26.2062,26.2506,26.1543,26.2136,65200.0
2010-05-04 15:30:00,35.39,35.69,35.31,35.59,356900.0,26.2136,26.4358,26.1543,26.3617,356900.0
2010-05-05 09:30:00,35.2,36.28,35.12,36.25,248800.0,26.0728,26.8728,26.0136,26.8506,248800.0
2010-05-05 10:00:00,36.25,36.55,36.13,36.41,254900.0,26.8506,27.0728,26.7617,26.9691,254900.0
2010-05-05 10:30:00,36.4,36.76,36.32,36.63,190000.0,26.9617,27.2283,26.9024,27.132,190000.0
2010-05-05 11:00:00,36.64,36.76,36.6,36.71,164200.0,27.1394,27.2283,27.1098,27.1913,164200.0
2010-05-05 11:30:00,36.71,36.88,36.68,36.87,191400.0,27.1913,27.3172,27.1691,27.3098,191400.0
2010-05-05 12:00:00,36.88,37.04,36.8,36.92,138500.0,27.3172,27.4357,27.258,27.3468,138500.0
2010-05-05 12:30:00,36.93,36.99,36.74,36.85,91300.0,27.3542,27.3987,27.2135,27.295,91300.0
2010-05-05 13:00:00,36.86,36.86,36.67,36.76,84600.0,27.3024,27.3024,27.1617,27.2283,84600.0
2010-05-05 13:30:00,36.76,36.93,36.68,36.85,104600.0,27.2283,27.3542,27.1691,27.295,104600.0
2010-05-05 14:00:00,36.8,36.83,36.56,36.6,83500.0,27.258,27.2802,27.0802,27.1098,83500.0
2010-05-05 14:30:00,36.6,36.62,36.41,36.54,117400.0,27.1098,27.1246,26.9691,27.0654,117400.0
2010-05-05 15:00:00,36.55,36.66,36.44,36.56,134000.0,27.0728,27.1543,26.9913,27.0802,134000.0
2010-05-05 15:30:00,36.55,36.58,36.4,36.47,341500.0,27.0728,27.095,26.9617,27.0135,341500.0
2010-05-06 09:30:00,36.23,36.84,36.23,36.75,94800.0,26.8358,27.2876,26.8358,27.2209,94800.0
2010-05-06 10:00:00,36.74,36.94,36.67,36.74,96200.0,27.2135,27.3617,27.1617,27.2135,96200.0
2010-05-06 10:30:00,36.7,36.83,36.33,36.35,122100.0,27.1839,27.2802,26.9098,26.9246,122100.0
2010-05-06 11:00:00,36.34,36.36,36.25,36.32,112000.0,26.9172,26.932,26.8506,26.9024,112000.0
2010-05-06 11:30:00,36.32,36.32,35.93,36.1,106500.0,26.9024,26.9024,26.6135,26.7395,106500.0
2010-05-06 12:00:00,36.1,36.24,36.05,36.14,96200.0,26.7395,26.8432,26.7024,26.7691,96200.0
2010-05-06 12:30:00,36.13,36.17,35.93,36.04,61300.0,26.7617,26.7913,26.6135,26.695,61300.0
2010-05-06 13:00:00,36.03,36.1,35.73,35.9,101000.0,26.6876,26.7395,26.4654,26.5913,101000.0
2010-05-06 13:30:00,35.89,35.91,35.33,35.43,314900.0,26.5839,26.5987,26.1691,26.2432,314900.0
2010-05-06 14:00:00,35.43,35.5,34.88,35.11,180000.0,26.2432,26.295,25.8358,26.0062,180000.0
2010-05-06 14:30:00,35.12,35.12,33.25,34.63,441700.0,26.0136,26.0136,24.6285,25.6506,441700.0
2010-05-06 15:00:00,34.66,35.53,34.49,35.06,415200.0,25.6728,26.3173,25.5469,25.9691,415200.0
2010-05-06 15:30:00,35.07,35.5,34.99,35.25,596800.0,25.9765,26.295,25.9173,26.1099,596800.0
2010-05-07 09:30:00,35.12,35.75,35.03,35.13,134700.0,26.0136,26.4802,25.9469,26.021,134700.0
2010-05-07 10:00:00,35.13,35.19,34.14,34.39,182600.0,26.021,26.0654,25.2877,25.4729,182600.0
2010-05-07 10:30:00,34.41,34.72,34.33,34.58,163100.0,25.4877,25.7173,25.4284,25.6136,163100.0
2010-05-07 11:00:00,34.59,35.41,34.5,34.87,152400.0,25.621,26.2284,25.5543,25.8284,152400.0
2010-05-07 11:30:00,34.88,35.07,34.61,34.92,127900.0,25.8358,25.9765,25.6358,25.8654,127900.0
2010-05-07 12:00:00,34.91,35.21,34.59,34.75,138800.0,25.858,26.0802,25.621,25.7395,138800.0
2010-05-07 12:30:00,34.77,34.93,34.62,34.63,93500.0,25.7543,25.8728,25.6432,25.6506,93500.0
2010-05-07 13:00:00,34.62,34.79,34.43,34.72,133400.0,25.6432,25.7691,25.5025,25.7173,133400.0
2010-05-07 13:30:00,34.72,35.1,34.71,35.06,200600.0,25.7173,25.9988,25.7099,25.9691,200600.0
2010-05-07 14:00:00,35.07,35.11,34.67,34.67,174100.0,25.9765,26.0062,25.6803,25.6803,174100.0
2010-05-07 14:30:00,34.67,34.84,34.52,34.57,204700.0,25.6803,25.8062,25.5691,25.6062,204700.0
2010-05-07 15:00:00,34.59,34.61,34.24,34.45,297400.0,25.621,25.6358,25.3617,25.5173,297400.0
2010-05-07 15:30:00,34.45,34.79,34.28,34.71,552100.0,25.5173,25.7691,25.3914,25.7099,552100.0
2010-05-10 09:30:00,36.16,36.87,36.16,36.72,178200.0,26.7839,27.3098,26.7839,27.1987,178200.0
2010-05-10 10:00:00,36.69,37.1,36.5,36.51,227500.0,27.1765,27.4802,27.0357,27.0431,227500.0
2010-05-10 10:30:00,36.5,36.65,36.43,36.59,116900.0,27.0357,27.1468,26.9839,27.1024,116900.0
2010-05-10 11:00:00,36.6,36.83,36.43,36.66,127600.0,27.1098,27.2802,26.9839,27.1543,127600.0
2010-05-10 11:30:00,36.65,36.68,36.55,36.58,99100.0,27.1468,27.1691,27.0728,27.095,99100.0
2010-05-10 12:00:00,36.58,36.63,36.41,36.41,87200.0,27.095,27.132,26.9691,26.9691,87200.0
2010-05-10 12:30:00,36.4,36.5,36.32,36.41,63100.0,26.9617,27.0357,26.9024,26.9691,63100.0
2010-05-10 13:00:00,36.4,36.42,36.11,36.26,67700.0,26.9617,26.9765,26.7469,26.858,67700.0
2010-05-10 13:30:00,36.27,36.37,36.12,36.18,66800.0,26.8654,26.9395,26.7543,26.7987,66800.0
2010-05-10 14:00:00,36.18,36.32,36.05,36.2,63500.0,26.7987,26.9024,26.7024,26.8135,63500.0
2010-05-10 14:30:00,36.18,36.24,36.07,36.18,94700.0,26.7987,26.8432,26.7172,26.7987,94700.0
2010-05-10 15:00:00,36.18,36.22,36.0,36.21,97900.0,26.7987,26.8283,26.6654,26.8209,97900.0
2010-05-10 15:30:00,36.21,36.59,36.16,36.54,375400.0,26.8209,27.1024,26.7839,27.0654,375400.0
2010-05-11 09:30:00,36.03,36.3,35.84,36.2,79100.0,26.6876,26.8876,26.5469,26.8135,79100.0
2010-05-11 10:00:00,36.22,36.48,36.16,36.44,61600.0,26.8283,27.0209,26.7839,26.9913,61600.0
2010-05-11 10:30:00,36.44,36.44,36.24,36.26,59800.0,26.9913,26.9913,26.8432,26.858,59800.0
2010-05-11 11:00:00,36.26,36.44,36.24,36.41,69300.0,26.858,26.9913,26.8432,26.9691,69300.0
2010-05-11 11:30:00,36.41,36.63,36.3,36.58,54100.0,26.9691,27.132,26.8876,27.095,54100.0
2010-05-11 12:00:00,36.58,36.83,36.57,36.73,54300.0,27.095,27.2802,27.0876,27.2061,54300.0
2010-05-11 12:30:00,36.72,36.87,36.65,36.77,54200.0,27.1987,27.3098,27.1468,27.2357,54200.0
2010-05-11 13:00:00,36.79,36.82,36.73,36.76,32900.0,27.2505,27.2728,27.2061,27.2283,32900.0
2010-05-11 13:30:00,36.76,36.9,36.66,36.66,70500.0,27.2283,27.332,27.1543,27.1543,70500.0
2010-05-11 14:00:00,36.66,36.71,36.42,36.48,81400.0,27.1543,27.1913,26.9765,27.0209,81400.0
2010-05-11 14:30:00,36.46,36.58,36.35,36.48,113400.0,27.0061,27.095,26.9246,27.0209,113400.0
2010-05-11 15:00:00,36.48,36.48,36.22,36.39,135800.0,27.0209,27.0209,26.8283,26.9543,135800.0
2010-05-11 15:30:00,36.39,36.54,36.26,36.27,260100.0,26.9543,27.0654,26.858,26.8654,260100.0
2010-05-12 09:30:00,36.46,36.68,36.37,36.57,58700.0,27.0061,27.1691,26.9395,27.0876,58700.0
2010-05-12 10:00:00,36.57,36.79,36.54,36.77,98100.0,27.0876,27.2505,27.0654,27.2357,98100.0
2010-05-12 10:30:00,36.78,36.8,36.61,36.67,65100.0,27.2431,27.258,27.1172,27.1617,65100.0
2010-05-12 11:00:00,36.67,36.83,36.59,36.59,83400.0,27.1617,27.2802,27.1024,27.1024,83400.0
2010-05-12 11:30:00,36.59,36.72,36.58,36.67,76200.0,27.1024,27.1987,27.095,27.1617,76200.0
2010-05-12 12:00:00,36.69,36.74,36.62,36.71,53400.0,27.1765,27.2135,27.1246,27.1913,53400.0
2010-05-12 12:30:00,36.72,36.9,36.67,36.9,74300.0,27.1987,27.332,27.1617,27.332,74300.0
2010-05-12 13:00:00,36.89,37.09,36.87,37.08,113700.0,27.3246,27.4728,27.3098,27.4654,113700.0
2010-05-12 13:30:00,37.07,37.12,37.01,37.07,74100.0,27.4579,27.495,27.4135,27.4579,74100.0
2010-05-12 14:00:00,37.06,37.19,37.05,37.14,65800.0,27.4505,27.5468,27.4431,27.5098,65800.0
2010-05-12 14:30:00,37.14,37.17,37.05,37.09,78400.0,27.5098,27.532,27.4431,27.4728,78400.0
2010-05-12 15:00:00,37.09,37.2,37.08,37.15,94700.0,27.4728,27.5542,27.4654,27.5172,94700.0
2010-05-12 15:30:00,37.15,37.22,37.06,37.22,241800.0,27.5172,27.5691,27.4505,27.5691,241800.0
2010-05-13 09:30:00,37.15,37.25,36.94,36.94,43200.0,27.5172,27.5913,27.3617,27.3617,43200.0
2010-05-13 10:00:00,36.94,37.48,36.87,37.36,144300.0,27.3617,27.7616,27.3098,27.6727,144300.0
2010-05-13 10:30:00,37.33,37.44,37.25,37.32,81500.0,27.6505,27.732,27.5913,27.6431,81500.0
2010-05-13 11:00:00,37.31,37.4,37.17,37.38,50500.0,27.6357,27.7024,27.532,27.6876,50500.0
2010-05-13 11:30:00,37.38,37.38,37.26,37.32,62700.0,27.6876,27.6876,27.5987,27.6431,62700.0
2010-05-13 12:00:00,37.32,37.46,37.27,37.44,59000.0,27.6431,27.7468,27.6061,27.732,59000.0
2010-05-13 12:30:00,37.44,37.46,37.3,37.33,53300.0,27.732,27.7468,27.6283,27.6505,53300.0
2010-05-13 13:00:00,37.33,37.53,37.3,37.52,74500.0,27.6505,27.7987,27.6283,27.7913,74500.0
2010-05-13 13:30:00,37.53,37.55,37.43,37.43,61300.0,27.7987,27.8135,27.7246,27.7246,61300.0
2010-05-13 14:00:00,37.43,37.47,37.36,37.37,63700.0,27.7246,27.7542,27.6727,27.6802,63700.0
2010-05-13 14:30:00,37.36,37.36,37.26,37.35,120700.0,27.6727,27.6727,27.5987,27.6653,120700.0
2010-05-13 15:00:00,37.35,37.38,37.1,37.15,169000.0,27.6653,27.6876,27.4802,27.5172,169000.0
2010-05-13 15:30:00,37.15,37.23,36.99,37.0,290300.0,27.5172,27.5765,27.3987,27.4061,290300.0
2010-05-14 09:30:00,36.68,36.81,36.22,36.35,113600.0,27.1691,27.2654,26.8283,26.9246,113600.0
2010-05-14 10:00:00,36.35,36.38,36.18,36.3,186400.0,26.9246,26.9469,26.7987,26.8876,186400.0
2010-05-14 10:30:00,36.3,36.38,36.03,36.09,151300.0,26.8876,26.9469,26.6876,26.7321,151300.0
2010-05-14 11:00:00,36.09,36.09,35.65,35.74,215500.0,26.7321,26.7321,26.4061,26.4728,215500.0
2010-05-14 11:30:00,35.75,35.86,35.68,35.77,331500.0,26.4802,26.5617,26.4284,26.495,331500.0
2010-05-14 12:00:00,35.8,36.04,35.63,35.98,91800.0,26.5172,26.695,26.3913,26.6506,91800.0
2010-05-14 12:30:00,36.0,36.17,35.97,36.16,84100.0,26.6654,26.7913,26.6432,26.7839,84100.0
2010-05-14 13:00:00,36.16,36.19,35.8,35.83,95700.0,26.7839,26.8061,26.5172,26.5395,95700.0
2010-05-14 13:30:00,35.83,35.9,35.72,35.76,93800.0,26.5395,26.5913,26.458,26.4876,93800.0
2010-05-14 14:00:00,35.75,35.85,35.68,35.81,79700.0,26.4802,26.5543,26.4284,26.5247,79700.0
2010-05-14 14:30:00,35.81,35.87,35.68,35.69,101800.0,26.5247,26.5691,26.4284,26.4358,101800.0
2010-05-14 15:00:00,35.7,35.77,35.52,35.6,110800.0,26.4432,26.495,26.3099,26.3691,110800.0
2010-05-14 15:30:00,35.6,35.91,35.56,35.89,424000.0,26.3691,26.5987,26.3395,26.5839,424000.0
2010-05-17 09:30:00,35.97,36.39,35.85,35.9,74000.0,26.6432,26.9543,26.5543,26.5913,74000.0
2010-05-17 10:00:00,35.92,36.07,35.77,36.02,79500.0,26.6061,26.7172,26.495,26.6802,79500.0
2010-05-17 10:30:00,36.04,36.12,35.82,35.83,86400.0,26.695,26.7543,26.5321,26.5395,86400.0
2010-05-17 11:00:00,35.82,35.85,35.6,35.67,98600.0,26.5321,26.5543,26.3691,26.421,98600.0
2010-05-17 11:30:00,35.66,35.79,35.5,35.52,82600.0,26.4136,26.5098,26.295,26.3099,82600.0
2010-05-17 12:00:00,35.51,35.51,35.28,35.3,128100.0,26.3024,26.3024,26.1321,26.1469,128100.0
2010-05-17 12:30:00,35.29,35.49,35.28,35.37,61600.0,26.1395,26.2876,26.1321,26.1987,61600.0
2010-05-17 13:00:00,35.38,35.57,35.34,35.52,59700.0,26.2062,26.3469,26.1765,26.3099,59700.0
2010-05-17 13:30:00,35.53,35.64,35.42,35.53,66600.0,26.3173,26.3987,26.2358,26.3173,66600.0
2010-05-17 14:00:00,35.53,35.71,35.53,35.68,120500.0,26.3173,26.4506,26.3173,26.4284,120500.0
2010-05-17 14:30:00,35.68,36.01,35.6,35.95,134300.0,26.4284,26.6728,26.3691,26.6284,134300.0
2010-05-17 15:00:00,35.96,36.15,35.79,35.92,113300.0,26.6358,26.7765,26.5098,26.6061,113300.0
2010-05-17 15:30:00,35.92,36.33,35.89,36.24,297800.0,26.6061,26.9098,26.5839,26.8432,297800.0
2010-05-18 09:30:00,35.41,36.11,35.05,35.83,169600.0,26.2284,26.7469,25.9617,26.5395,169600.0
2010-05-18 10:00:00,35.83,35.97,35.7,35.92,113800.0,26.5395,26.6432,26.4432,26.6061,113800.0
2010-05-18 10:30:00,35.92,36.0,35.83,35.98,196700.0,26.6061,26.6654,26.5395,26.6506,196700.0
2010-05-18 11:00:00,35.96,36.2,35.93,36.18,110000.0,26.6358,26.8135,26.6135,26.7987,110000.0
2010-05-18 11:30:00,36.18,36.18,35.81,35.92,135400.0,26.7987,26.7987,26.5247,26.6061,135400.0
2010-05-18 12:00:00,35.92,35.97,35.85,35.93,164600.0,26.6061,26.6432,26.5543,26.6135,164600.0
2010-05-18 12:30:00,35.92,36.17,35.89,35.96,75400.0,26.6061,26.7913,26.5839,26.6358,75400.0
2010-05-18 13:00:00,35.96,36.04,35.69,35.76,137800.0,26.6358,26.695,26.4358,26.4876,137800.0
2010-05-18 13:30:00,35.77,35.87,35.57,35.59,81200.0,26.495,26.5691,26.3469,26.3617,81200.0
2010-05-18 14:00:00,35.6,35.77,35.57,35.68,115000.0,26.3691,26.495,26.3469,26.4284,115000.0
2010-05-18 14:30:00,35.68,35.68,35.31,35.35,109600.0,26.4284,26.4284,26.1543,26.1839,109600.0
2010-05-18 15:00:00,35.37,35.53,35.17,35.28,193000.0,26.1987,26.3173,26.0506,26.1321,193000.0
2010-05-18 15:30:00,35.28,35.53,35.22,35.3,354400.0,26.1321,26.3173,26.0876,26.1469,354400.0
2010-05-19 09:30:00,35.14,35.66,35.01,35.39,75300.0,26.0284,26.4136,25.9321,26.2136,75300.0
2010-05-19 10:00:00,35.39,35.46,35.05,35.18,145700.0,26.2136,26.2654,25.9617,26.058,145700.0
2010-05-19 10:30:00,35.18,35.29,35.02,35.08,148700.0,26.058,26.1395,25.9395,25.9839,148700.0
2010-05-19 11:00:00,35.07,35.1,34.71,34.79,75700.0,25.9765,25.9988,25.7099,25.7691,75700.0
2010-05-19 11:30:00,34.79,34.99,34.62,34.97,91000.0,25.7691,25.9173,25.6432,25.9025,91000.0
2010-05-19 12:00:00,34.96,35.14,34.78,35.03,86800.0,25.8951,26.0284,25.7617,25.9469,86800.0
2010-05-19 12:30:00,35.01,35.36,34.92,35.34,91600.0,25.9321,26.1913,25.8654,26.1765,91600.0
2010-05-19 13:00:00,35.33,35.65,35.23,35.52,124500.0,26.1691,26.4061,26.095,26.3099,124500.0
2010-05-19 13:30:00,35.53,35.62,35.45,35.47,74100.0,26.3173,26.3839,26.258,26.2728,74100.0
2010-05-19 14:00:00,35.5,35.55,35.24,35.35,82400.0,26.295,26.3321,26.1025,26.1839,82400.0
2010-05-19 14:30:00,35.34,35.49,35.24,35.32,82900.0,26.1765,26.2876,26.1025,26.1617,82900.0
2010-05-19 15:00:00,35.32,35.47,35.18,35.45,191200.0,26.1617,26.2728,26.058,26.258,191200.0
2010-05-19 15:30:00,35.46,35.66,35.37,35.45,354400.0,26.2654,26.4136,26.1987,26.258,354400.0
2010-05-20 09:30:00,34.49,35.09,34.38,34.88,229100.0,25.6677,26.1143,25.5859,25.958,229100.0
2010-05-20 10:00:00,34.88,34.91,34.39,34.52,366300.0,25.958,25.9803,25.5933,25.6901,366300.0
2010-05-20 10:30:00,34.51,34.67,34.45,34.58,191100.0,25.6826,25.8017,25.638,25.7347,191100.0
2010-05-20 11:00:00,34.57,34.75,34.52,34.74,213400.0,25.7273,25.8612,25.6901,25.8538,213400.0
2010-05-20 11:30:00,34.74,34.8,34.47,34.51,146800.0,25.8538,25.8985,25.6529,25.6826,146800.0
2010-05-20 12:00:00,34.51,34.62,34.41,34.51,181500.0,25.6826,25.7645,25.6082,25.6826,181500.0
2010-05-20 12:30:00,34.5,34.53,34.12,34.13,120700.0,25.6752,25.6975,25.3924,25.3998,120700.0
2010-05-20 13:00:00,34.13,34.45,34.1,34.35,179400.0,25.3998,25.638,25.3775,25.5636,179400.0
2010-05-20 13:30:00,34.35,34.48,34.2,34.26,145300.0,25.5636,25.6603,25.4519,25.4966,145300.0
2010-05-20 14:00:00,34.25,34.57,34.11,34.45,116500.0,25.4891,25.7273,25.385,25.638,116500.0
2010-05-20 14:30:00,34.42,34.63,34.34,34.36,203500.0,25.6157,25.7719,25.5561,25.571,203500.0
2010-05-20 15:00:00,34.37,34.55,34.26,34.49,145000.0,25.5784,25.7124,25.4966,25.6677,145000.0
2010-05-20 15:30:00,34.45,34.51,33.8,33.8,407500.0,25.638,25.6826,25.1542,25.1542,407500.0
2010-05-21 09:30:00,33.35,33.81,33.12,33.74,347400.0,24.8194,25.1617,24.6482,25.1096,347400.0
2010-05-21 10:00:00,33.73,34.0,33.58,33.62,213700.0,25.1022,25.3031,24.9905,25.0203,213700.0
2010-05-21 10:30:00,33.61,33.89,33.56,33.77,188300.0,25.0128,25.2212,24.9756,25.1319,188300.0
2010-05-21 11:00:00,33.78,34.07,33.75,33.94,148500.0,25.1394,25.3552,25.117,25.2584,148500.0
2010-05-21 11:30:00,33.93,34.16,33.87,34.09,124800.0,25.251,25.4222,25.2063,25.3701,124800.0
2010-05-21 12:00:00,34.09,34.13,33.96,34.1,98900.0,25.3701,25.3998,25.2733,25.3775,98900.0
2010-05-21 12:30:00,34.09,34.18,33.93,33.94,82100.0,25.3701,25.437,25.251,25.2584,82100.0
2010-05-21 13:00:00,33.95,34.04,33.82,33.85,70500.0,25.2659,25.3329,25.1691,25.1915,70500.0
2010-05-21 13:30:00,33.87,34.01,33.82,33.99,86000.0,25.2063,25.3105,25.1691,25.2956,86000.0
2010-05-21 14:00:00,34.0,34.05,33.85,33.98,115100.0,25.3031,25.3403,25.1915,25.2882,115100.0
2010-05-21 14:30:00,33.99,34.03,33.67,33.85,102800.0,25.2956,25.3254,25.0575,25.1915,102800.0
2010-05-21 15:00:00,33.84,34.0,33.71,33.95,202300.0,25.184,25.3031,25.0873,25.2659,202300.0
2010-05-21 15:30:00,33.96,34.42,33.78,34.3,746200.0,25.2733,25.6157,25.1394,25.5264,746200.0
2010-05-24 09:30:00,34.04,34.19,33.74,33.74,128500.0,25.3329,25.4445,25.1096,25.1096,128500.0
2010-05-24 10:00:00,33.77,34.09,33.76,34.0,170600.0,25.1319,25.3701,25.1245,25.3031,170600.0
2010-05-24 10:30:00,34.0,34.14,33.95,33.99,186800.0,25.3031,25.4073,25.2659,25.2956,186800.0
2010-05-24 11:00:00,34.0,34.0,33.81,33.89,104500.0,25.3031,25.3031,25.1617,25.2212,104500.0
2010-05-24 11:30:00,33.91,34.15,33.87,34.12,74300.0,25.2361,25.4147,25.2063,25.3924,74300.0
2010-05-24 12:00:00,34.14,34.15,33.99,34.07,128000.0,25.4073,25.4147,25.2956,25.3552,128000.0
2010-05-24 12:30:00,34.08,34.1,33.96,34.08,54000.0,25.3626,25.3775,25.2733,25.3626,54000.0
2010-05-24 13:00:00,34.09,34.1,33.96,34.0,64400.0,25.3701,25.3775,25.2733,25.3031,64400.0
2010-05-24 13:30:00,34.0,34.03,33.78,33.87,57200.0,25.3031,25.3254,25.1394,25.2063,57200.0
2010-05-24 14:00:00,33.87,33.96,33.84,33.91,78600.0,25.2063,25.2733,25.184,25.2361,78600.0
2010-05-24 14:30:00,33.92,34.01,33.84,33.84,86300.0,25.2436,25.3105,25.184,25.184,86300.0
2010-05-24 15:00:00,33.84,33.87,33.67,33.84,105200.0,25.184,25.2063,25.0575,25.184,105200.0
2010-05-24 15:30:00,33.84,33.96,33.52,33.55,265300.0,25.184,25.2733,24.9459,24.9682,265300.0
2010-05-25 09:30:00,32.83,33.41,32.47,32.66,114500.0,24.4324,24.864,24.1644,24.3058,114500.0
2010-05-25 10:00:00,32.68,33.13,32.67,32.83,152000.0,24.3207,24.6556,24.3133,24.4324,152000.0
2010-05-25 10:30:00,32.83,32.97,32.79,32.96,134100.0,24.4324,24.5366,24.4026,24.5291,134100.0
2010-05-25 11:00:00,32.96,33.13,32.9,33.02,111400.0,24.5291,24.6556,24.4845,24.5738,111400.0
2010-05-25 11:30:00,33.02,33.22,32.93,33.17,104600.0,24.5738,24.7226,24.5068,24.6854,104600.0
2010-05-25 12:00:00,33.18,33.53,33.16,33.45,200800.0,24.6928,24.9533,24.678,24.8938,200800.0
2010-05-25 12:30:00,33.44,33.47,33.28,33.4,105100.0,24.8863,24.9087,24.7673,24.8566,105100.0
2010-05-25 13:00:00,33.4,33.46,33.24,33.35,108700.0,24.8566,24.9012,24.7375,24.8194,108700.0
2010-05-25 13:30:00,33.36,33.38,33.19,33.24,95100.0,24.8268,24.8417,24.7003,24.7375,95100.0
2010-05-25 14:00:00,33.24,33.61,33.17,33.57,119700.0,24.7375,25.0128,24.6854,24.9831,119700.0
2010-05-25 14:30:00,33.57,33.99,33.49,33.85,181800.0,24.9831,25.2956,24.9235,25.1915,181800.0
2010-05-25 15:00:00,33.86,34.32,33.85,34.28,235900.0,25.1989,25.5412,25.1915,25.5115,235900.0
2010-05-25 15:30:00,34.27,34.46,34.25,34.4,379400.0,25.504,25.6454,25.4891,25.6008,379400.0
2010-05-26 09:30:00,34.52,34.65,34.3,34.61,91000.0,25.6901,25.7868,25.5264,25.7571,91000.0
2010-05-26 10:00:00,34.65,34.76,34.53,34.57,87700.0,25.7868,25.8687,25.6975,25.7273,87700.0
2010-05-26 10:30:00,34.56,34.68,34.5,34.54,94500.0,25.7198,25.8091,25.6752,25.705,94500.0
2010-05-26 11:00:00,34.54,34.69,34.45,34.45,97600.0,25.705,25.8166,25.638,25.638,97600.0
2010-05-26 11:30:00,34.45,34.52,34.27,34.48,89700.0,25.638,25.6901,25.504,25.6603,89700.0
2010-05-26 12:00:00,34.48,34.73,34.47,34.53,129900.0,25.6603,25.8464,25.6529,25.6975,129900.0
2010-05-26 12:30:00,34.52,34.6,34.41,34.6,75800.0,25.6901,25.7496,25.6082,25.7496,75800.0
2010-05-26 13:00:00,34.61,34.78,34.59,34.7,100400.0,25.7571,25.8836,25.7422,25.824,100400.0
2010-05-26 13:30:00,34.7,34.87,34.65,34.75,46400.0,25.824,25.9505,25.7868,25.8612,46400.0
2010-05-26 14:00:00,34.76,34.8,34.68,34.76,107700.0,25.8687,25.8985,25.8091,25.8687,107700.0
2010-05-26 14:30:00,34.76,34.79,34.43,34.53,169600.0,25.8687,25.891,25.6231,25.6975,169600.0
2010-05-26 15:00:00,34.53,34.67,34.12,34.22,251600.0,25.6975,25.8017,25.3924,25.4668,251600.0
2010-05-26 15:30:00,34.22,34.54,34.09,34.2,649800.0,25.4668,25.705,25.3701,25.4519,649800.0
2010-05-27 09:30:00,34.73,35.1,34.73,34.98,72000.0,25.8464,26.1217,25.8464,26.0324,72000.0
2010-05-27 10:00:00,34.98,35.07,34.76,35.07,118100.0,26.0324,26.0994,25.8687,26.0994,118100.0
2010-05-27 10:30:00,35.06,35.24,35.0,35.13,109600.0,26.0919,26.2259,26.0473,26.144,109600.0
2010-05-27 11:00:00,35.13,35.23,35.02,35.18,107400.0,26.144,26.2185,26.0622,26.1813,107400.0
2010-05-27 11:30:00,35.18,35.21,35.02,35.14,77300.0,26.1813,26.2036,26.0622,26.1515,77300.0
2010-05-27 12:00:00,35.15,35.15,34.98,35.06,104800.0,26.1589,26.1589,26.0324,26.0919,104800.0
2010-05-27 12:30:00,35.06,35.12,34.93,34.93,78800.0,26.0919,26.1366,25.9952,25.9952,78800.0
2010-05-27 13:00:00,34.93,34.94,34.82,34.89,119300.0,25.9952,26.0026,25.9133,25.9654,119300.0
2010-05-27 13:30:00,34.9,34.98,34.85,34.86,101100.0,25.9729,26.0324,25.9357,25.9431,101100.0
2010-05-27 14:00:00,34.88,35.08,34.86,35.0,122300.0,25.958,26.1068,25.9431,26.0473,122300.0
2010-05-27 14:30:00,35.0,35.07,34.95,35.03,95300.0,26.0473,26.0994,26.0101,26.0696,95300.0
2010-05-27 15:00:00,35.03,35.05,34.86,34.92,305300.0,26.0696,26.0845,25.9431,25.9878,305300.0
2010-05-27 15:30:00,34.93,35.35,34.9,35.33,415500.0,25.9952,26.3078,25.9729,26.2929,415500.0
2010-05-28 09:30:00,35.2,35.2,34.73,34.91,149600.0,26.1961,26.1961,25.8464,25.9803,149600.0
2010-05-28 10:00:00,34.91,35.04,34.87,34.96,173000.0,25.9803,26.0771,25.9505,26.0175,173000.0
2010-05-28 10:30:00,34.95,35.0,34.88,34.94,149500.0,26.0101,26.0473,25.958,26.0026,149500.0
2010-05-28 11:00:00,34.94,35.0,34.69,34.89,126700.0,26.0026,26.0473,25.8166,25.9654,126700.0
2010-05-28 11:30:00,34.88,35.05,34.86,34.89,136300.0,25.958,26.0845,25.9431,25.9654,136300.0
2010-05-28 12:00:00,34.9,35.07,34.87,34.99,144000.0,25.9729,26.0994,25.9505,26.0399,144000.0
2010-05-28 12:30:00,34.99,35.02,34.51,34.71,169500.0,26.0399,26.0622,25.6826,25.8315,169500.0
2010-05-28 13:00:00,34.73,34.81,34.71,34.71,55600.0,25.8464,25.9059,25.8315,25.8315,55600.0
2010-05-28 13:30:00,34.73,34.75,34.61,34.66,63500.0,25.8464,25.8612,25.7571,25.7943,63500.0
2010-05-28 14:00:00,34.65,34.7,34.5,34.67,97400.0,25.7868,25.824,25.6752,25.8017,97400.0
2010-05-28 14:30:00,34.67,34.99,34.63,34.82,99600.0,25.8017,26.0399,25.7719,25.9133,99600.0
2010-05-28 15:00:00,34.82,35.01,34.78,34.98,191200.0,25.9133,26.0547,25.8836,26.0324,191200.0
2010-05-28 15:30:00,34.98,35.01,34.67,34.67,483600.0,26.0324,26.0547,25.8017,25.8017,483600.0
2010-06-01 09:30:00,34.13,34.64,34.04,34.57,153000.0,25.3998,25.7794,25.3329,25.7273,153000.0
2010-06-01 10:00:00,34.58,35.09,34.58,35.03,249900.0,25.7347,26.1143,25.7347,26.0696,249900.0
2010-06-01 10:30:00,35.04,35.19,34.96,35.08,123300.0,26.0771,26.1887,26.0175,26.1068,123300.0
2010-06-01 11:00:00,35.08,35.11,34.97,35.05,110300.0,26.1068,26.1292,26.025,26.0845,110300.0
2010-06-01 11:30:00,35.06,35.07,34.86,34.9,101300.0,26.0919,26.0994,25.9431,25.9729,101300.0
2010-06-01 12:00:00,34.9,35.09,34.89,35.07,58600.0,25.9729,26.1143,25.9654,26.0994,58600.0
2010-06-01 12:30:00,35.07,35.15,34.93,34.94,51100.0,26.0994,26.1589,25.9952,26.0026,51100.0
2010-06-01 13:00:00,34.93,35.14,34.93,35.12,63100.0,25.9952,26.1515,25.9952,26.1366,63100.0
2010-06-01 13:30:00,35.12,35.16,34.97,34.99,77300.0,26.1366,26.1664,26.025,26.0399,77300.0
2010-06-01 14:00:00,34.98,35.06,34.85,35.02,156000.0,26.0324,26.0919,25.9357,26.0622,156000.0
2010-06-01 14:30:00,35.02,35.13,35.0,35.06,124200.0,26.0622,26.144,26.0473,26.0919,124200.0
2010-06-01 15:00:00,35.07,35.18,34.94,35.05,246800.0,26.0994,26.1813,26.0026,26.0845,246800.0
2010-06-01 15:30:00,35.04,35.16,34.59,34.63,381900.0,26.0771,26.1664,25.7422,25.7719,381900.0
2010-06-02 09:30:00,34.87,34.88,34.59,34.81,62900.0,25.9505,25.958,25.7422,25.9059,62900.0
2010-06-02 10:00:00,34.83,35.11,34.83,34.87,94700.0,25.9208,26.1292,25.9208,25.9505,94700.0
2010-06-02 10:30:00,34.88,35.0,34.79,34.99,117100.0,25.958,26.0473,25.891,26.0399,117100.0
2010-06-02 11:00:00,34.99,35.2,34.99,35.16,100500.0,26.0399,26.1961,26.0399,26.1664,100500.0
2010-06-02 11:30:00,35.18,35.29,35.1,35.28,68600.0,26.1813,26.2631,26.1217,26.2557,68600.0
2010-06-02 12:00:00,35.28,35.33,35.19,35.21,34500.0,26.2557,26.2929,26.1887,26.2036,34500.0
2010-06-02 12:30:00,35.2,35.24,35.13,35.23,25900.0,26.1961,26.2259,26.144,26.2185,25900.0
2010-06-02 13:00:00,35.23,35.26,35.11,35.15,51000.0,26.2185,26.2408,26.1292,26.1589,51000.0
2010-06-02 13:30:00,35.15,35.19,35.01,35.03,45500.0,26.1589,26.1887,26.0547,26.0696,45500.0
2010-06-02 14:00:00,35.03,35.09,34.96,35.07,116500.0,26.0696,26.1143,26.0175,26.0994,116500.0
2010-06-02 14:30:00,35.07,35.36,35.04,35.31,98100.0,26.0994,26.3152,26.0771,26.278,98100.0
2010-06-02 15:00:00,35.31,35.47,35.29,35.42,139700.0,26.278,26.3971,26.2631,26.3599,139700.0
2010-06-02 15:30:00,35.44,35.72,35.35,35.72,347400.0,26.3747,26.5831,26.3078,26.5831,347400.0
2010-06-03 09:30:00,35.73,36.22,35.73,36.17,90700.0,26.5906,26.9552,26.5906,26.918,90700.0
2010-06-03 10:00:00,36.17,36.19,35.66,35.8,271500.0,26.918,26.9329,26.5385,26.6427,271500.0
2010-06-03 10:30:00,35.79,35.97,35.75,35.95,142700.0,26.6352,26.7692,26.6055,26.7543,142700.0
2010-06-03 11:00:00,35.96,36.05,35.74,35.74,68200.0,26.7617,26.8287,26.598,26.598,68200.0
2010-06-03 11:30:00,35.75,35.85,35.69,35.72,54400.0,26.6055,26.6799,26.5608,26.5831,54400.0
2010-06-03 12:00:00,35.71,35.73,35.46,35.51,43300.0,26.5757,26.5906,26.3896,26.4268,43300.0
2010-06-03 12:30:00,35.51,35.6,35.48,35.55,34100.0,26.4268,26.4938,26.4045,26.4566,34100.0
2010-06-03 13:00:00,35.55,35.58,35.47,35.5,44300.0,26.4566,26.4789,26.3971,26.4194,44300.0
2010-06-03 13:30:00,35.51,35.67,35.47,35.59,39700.0,26.4268,26.5459,26.3971,26.4864,39700.0
2010-06-03 14:00:00,35.6,35.76,35.55,35.61,78500.0,26.4938,26.6129,26.4566,26.5013,78500.0
2010-06-03 14:30:00,35.61,35.8,35.6,35.75,84500.0,26.5013,26.6427,26.4938,26.6055,84500.0
2010-06-03 15:00:00,35.76,35.88,35.6,35.88,101200.0,26.6129,26.7022,26.4938,26.7022,101200.0
2010-06-03 15:30:00,35.88,35.89,35.63,35.76,323300.0,26.7022,26.7096,26.5161,26.6129,323300.0
2010-06-04 09:30:00,35.1,35.24,34.89,35.08,52500.0,26.1217,26.2259,25.9654,26.1068,52500.0
2010-06-04 10:00:00,35.06,35.24,34.98,35.16,144800.0,26.0919,26.2259,26.0324,26.1664,144800.0
2010-06-04 10:30:00,35.16,35.18,34.97,35.03,112200.0,26.1664,26.1813,26.025,26.0696,112200.0
2010-06-04 11:00:00,35.03,35.06,34.79,34.8,58500.0,26.0696,26.0919,25.891,25.8985,58500.0
2010-06-04 11:30:00,34.8,34.91,34.76,34.82,60200.0,25.8985,25.9803,25.8687,25.9133,60200.0
2010-06-04 12:00:00,34.82,34.84,34.63,34.73,124900.0,25.9133,25.9282,25.7719,25.8464,124900.0
2010-06-04 12:30:00,34.74,34.85,34.66,34.84,52500.0,25.8538,25.9357,25.7943,25.9282,52500.0
2010-06-04 13:00:00,34.85,34.91,34.72,34.82,52300.0,25.9357,25.9803,25.8389,25.9133,52300.0
2010-06-04 13:30:00,34.81,34.82,34.63,34.66,72700.0,25.9059,25.9133,25.7719,25.7943,72700.0
2010-06-04 14:00:00,34.66,34.71,34.5,34.55,124900.0,25.7943,25.8315,25.6752,25.7124,124900.0
2010-06-04 14:30:00,34.55,34.59,34.27,34.3,111700.0,25.7124,25.7422,25.504,25.5264,111700.0
2010-06-04 15:00:00,34.3,34.5,34.29,34.34,117300.0,25.5264,25.6752,25.5189,25.5561,117300.0
2010-06-04 15:30:00,34.35,34.46,34.2,34.33,435200.0,25.5636,25.6454,25.4519,25.5487,435200.0
2010-06-07 09:30:00,34.46,34.54,34.23,34.36,72300.0,25.6454,25.705,25.4743,25.571,72300.0
2010-06-07 10:00:00,34.36,34.52,34.16,34.34,152900.0,25.571,25.6901,25.4222,25.5561,152900.0
2010-06-07 10:30:00,34.33,34.36,34.06,34.17,119200.0,25.5487,25.571,25.3477,25.4296,119200.0
2010-06-07 11:00:00,34.19,34.24,34.06,34.19,105900.0,25.4445,25.4817,25.3477,25.4445,105900.0
2010-06-07 11:30:00,34.19,34.35,34.16,34.3,71700.0,25.4445,25.5636,25.4222,25.5264,71700.0
2010-06-07 12:00:00,34.3,34.44,34.25,34.29,69200.0,25.5264,25.6305,25.4891,25.5189,69200.0
2010-06-07 12:30:00,34.28,34.38,34.23,34.32,46200.0,25.5115,25.5859,25.4743,25.5412,46200.0
2010-06-07 13:00:00,34.32,34.45,34.25,34.44,58700.0,25.5412,25.638,25.4891,25.6305,58700.0
2010-06-07 13:30:00,34.45,34.49,34.23,34.29,63400.0,25.638,25.6677,25.4743,25.5189,63400.0
2010-06-07 14:00:00,34.29,34.33,34.21,34.31,96300.0,25.5189,25.5487,25.4594,25.5338,96300.0
2010-06-07 14:30:00,34.31,34.35,34.05,34.1,86200.0,25.5338,25.5636,25.3403,25.3775,86200.0
2010-06-07 15:00:00,34.11,34.24,33.88,33.89,127100.0,25.385,25.4817,25.2138,25.2212,127100.0
2010-06-07 15:30:00,33.88,33.99,33.74,33.77,266500.0,25.2138,25.2956,25.1096,25.1319,266500.0
2010-06-08 09:30:00,33.84,33.99,33.64,33.76,91900.0,25.184,25.2956,25.0352,25.1245,91900.0
2010-06-08 10:00:00,33.76,33.96,33.61,33.64,87400.0,25.1245,25.2733,25.0128,25.0352,87400.0
2010-06-08 10:30:00,33.65,33.69,33.17,33.39,144200.0,25.0426,25.0724,24.6854,24.8491,144200.0
2010-06-08 11:00:00,33.39,33.53,33.15,33.39,104700.0,24.8491,24.9533,24.6705,24.8491,104700.0
2010-06-08 11:30:00,33.4,33.7,33.38,33.6,110700.0,24.8566,25.0798,24.8417,25.0054,110700.0
2010-06-08 12:00:00,33.61,33.7,33.42,33.49,97600.0,25.0128,25.0798,24.8714,24.9235,97600.0
2010-06-08 12:30:00,33.48,33.67,33.44,33.63,81800.0,24.9161,25.0575,24.8863,25.0277,81800.0
2010-06-08 13:00:00,33.63,33.65,33.47,33.48,77400.0,25.0277,25.0426,24.9087,24.9161,77400.0
2010-06-08 13:30:00,33.49,33.51,33.19,33.35,134100.0,24.9235,24.9384,24.7003,24.8194,134100.0
2010-06-08 14:00:00,33.35,33.63,33.29,33.59,166900.0,24.8194,25.0277,24.7747,24.998,166900.0
2010-06-08 14:30:00,33.59,33.8,33.59,33.64,189400.0,24.998,25.1542,24.998,25.0352,189400.0
2010-06-08 15:00:00,33.64,33.84,33.54,33.84,193600.0,25.0352,25.184,24.9608,25.184,193600.0
2010-06-08 15:30:00,33.84,34.19,33.84,34.14,347200.0,25.184,25.4445,25.184,25.4073,347200.0
2010-06-09 09:30:00,34.4,34.47,34.1,34.16,77200.0,25.6008,25.6529,25.3775,25.4222,77200.0
2010-06-09 10:00:00,34.18,34.23,34.02,34.12,151800.0,25.437,25.4743,25.318,25.3924,151800.0
2010-06-09 10:30:00,34.11,34.28,34.1,34.22,205300.0,25.385,25.5115,25.3775,25.4668,205300.0
2010-06-09 11:00:00,34.22,34.71,34.15,34.67,218800.0,25.4668,25.8315,25.4147,25.8017,218800.0
2010-06-09 11:30:00,34.67,34.69,34.48,34.49,99000.0,25.8017,25.8166,25.6603,25.6677,99000.0
2010-06-09 12:00:00,34.5,34.61,34.44,34.53,112400.0,25.6752,25.7571,25.6305,25.6975,112400.0
2010-06-09 12:30:00,34.52,34.63,34.47,34.51,70500.0,25.6901,25.7719,25.6529,25.6826,70500.0
2010-06-09 13:00:00,34.51,34.55,34.46,34.49,148700.0,25.6826,25.7124,25.6454,25.6677,148700.0
2010-06-09 13:30:00,34.48,34.53,34.38,34.48,137300.0,25.6603,25.6975,25.5859,25.6603,137300.0
2010-06-09 14:00:00,34.48,34.55,34.28,34.55,191600.0,25.6603,25.7124,25.5115,25.7124,191600.0
2010-06-09 14:30:00,34.54,34.57,34.31,34.32,197500.0,25.705,25.7273,25.5338,25.5412,197500.0
2010-06-09 15:00:00,34.33,34.39,34.03,34.22,285800.0,25.5487,25.5933,25.3254,25.4668,285800.0
2010-06-09 15:30:00,34.23,34.27,33.91,34.01,538700.0,25.4743,25.504,25.2361,25.3105,538700.0
2010-06-10 09:30:00,34.49,35.19,34.49,35.05,85500.0,25.6677,26.1887,25.6677,26.0845,85500.0
2010-06-10 10:00:00,35.05,35.14,34.84,34.97,100800.0,26.0845,26.1515,25.9282,26.025,100800.0
2010-06-10 10:30:00,34.94,35.01,34.82,34.98,107600.0,26.0026,26.0547,25.9133,26.0324,107600.0
2010-06-10 11:00:00,34.98,35.17,34.96,35.11,67500.0,26.0324,26.1738,26.0175,26.1292,67500.0
2010-06-10 11:30:00,35.1,35.21,35.08,35.13,110000.0,26.1217,26.2036,26.1068,26.144,110000.0
2010-06-10 12:00:00,35.14,35.16,34.9,34.95,159700.0,26.1515,26.1664,25.9729,26.0101,159700.0
2010-06-10 12:30:00,34.94,35.01,34.76,34.83,142200.0,26.0026,26.0547,25.8687,25.9208,142200.0
2010-06-10 13:00:00,34.83,34.97,34.75,34.92,91000.0,25.9208,26.025,25.8612,25.9878,91000.0
2010-06-10 13:30:00,34.91,34.97,34.86,34.93,114300.0,25.9803,26.025,25.9431,25.9952,114300.0
2010-06-10 14:00:00,34.93,34.95,34.8,34.89,94000.0,25.9952,26.0101,25.8985,25.9654,94000.0
2010-06-10 14:30:00,34.89,35.16,34.89,35.1,106600.0,25.9654,26.1664,25.9654,26.1217,106600.0
2010-06-10 15:00:00,35.1,35.27,35.04,35.23,128200.0,26.1217,26.2482,26.0771,26.2185,128200.0
2010-06-10 15:30:00,35.23,35.35,35.1,35.33,299700.0,26.2185,26.3078,26.1217,26.2929,299700.0
2010-06-11 09:30:00,34.98,35.36,34.89,35.35,57200.0,26.0324,26.3152,25.9654,26.3078,57200.0
2010-06-11 10:00:00,35.36,35.67,35.26,35.62,126600.0,26.3152,26.5459,26.2408,26.5087,126600.0
2010-06-11 10:30:00,35.61,35.67,35.35,35.36,71400.0,26.5013,26.5459,26.3078,26.3152,71400.0
2010-06-11 11:00:00,35.38,35.43,35.24,35.3,97700.0,26.3301,26.3673,26.2259,26.2706,97700.0
2010-06-11 11:30:00,35.3,35.52,35.3,35.49,100900.0,26.2706,26.4343,26.2706,26.412,100900.0
2010-06-11 12:00:00,35.49,35.55,35.35,35.39,77900.0,26.412,26.4566,26.3078,26.3375,77900.0
2010-06-11 12:30:00,35.4,35.42,35.29,35.33,49600.0,26.345,26.3599,26.2631,26.2929,49600.0
2010-06-11 13:00:00,35.33,35.48,35.33,35.45,48100.0,26.2929,26.4045,26.2929,26.3822,48100.0
2010-06-11 13:30:00,35.45,35.49,35.35,35.36,77000.0,26.3822,26.412,26.3078,26.3152,77000.0
2010-06-11 14:00:00,35.37,35.51,35.34,35.35,68900.0,26.3227,26.4268,26.3003,26.3078,68900.0
2010-06-11 14:30:00,35.36,35.52,35.34,35.48,66900.0,26.3152,26.4343,26.3003,26.4045,66900.0
2010-06-11 15:00:00,35.49,35.68,35.44,35.63,170300.0,26.412,26.5534,26.3747,26.5161,170300.0
2010-06-11 15:30:00,35.63,35.92,35.59,35.86,305800.0,26.5161,26.732,26.4864,26.6873,305800.0
2010-06-14 09:30:00,36.11,36.14,35.55,35.82,108800.0,26.8734,26.8957,26.4566,26.6575,108800.0
2010-06-14 10:00:00,35.82,36.11,35.81,36.1,73500.0,26.6575,26.8734,26.6501,26.8659,73500.0
2010-06-14 10:30:00,36.12,36.14,35.91,36.1,114600.0,26.8808,26.8957,26.7245,26.8659,114600.0
2010-06-14 11:00:00,36.1,36.48,36.09,36.36,134600.0,26.8659,27.1487,26.8585,27.0594,134600.0
2010-06-14 11:30:00,36.36,36.42,36.31,36.34,83900.0,27.0594,27.1041,27.0222,27.0445,83900.0
2010-06-14 12:00:00,36.33,36.41,36.23,36.27,64800.0,27.0371,27.0966,26.9627,26.9924,64800.0
2010-06-14 12:30:00,36.28,36.28,36.12,36.14,58400.0,26.9999,26.9999,26.8808,26.8957,58400.0
2010-06-14 13:00:00,36.13,36.28,36.12,36.24,89100.0,26.8883,26.9999,26.8808,26.9701,89100.0
2010-06-14 13:30:00,36.24,36.34,36.1,36.1,72000.0,26.9701,27.0445,26.8659,26.8659,72000.0
2010-06-14 14:00:00,36.1,36.11,35.92,36.01,98400.0,26.8659,26.8734,26.732,26.7989,98400.0
2010-06-14 14:30:00,36.0,36.13,35.88,36.13,126600.0,26.7915,26.8883,26.7022,26.8883,126600.0
2010-06-14 15:00:00,36.13,36.17,35.96,36.02,119700.0,26.8883,26.918,26.7617,26.8064,119700.0
2010-06-14 15:30:00,36.02,36.02,35.72,35.77,206800.0,26.8064,26.8064,26.5831,26.6203,206800.0
2010-06-15 09:30:00,36.15,36.29,35.94,36.23,68900.0,26.9031,27.0073,26.7469,26.9627,68900.0
2010-06-15 10:00:00,36.22,36.32,36.04,36.29,68500.0,26.9552,27.0297,26.8213,27.0073,68500.0
2010-06-15 10:30:00,36.28,36.43,36.26,36.42,65900.0,26.9999,27.1115,26.985,27.1041,65900.0
2010-06-15 11:00:00,36.42,36.55,36.33,36.55,154900.0,27.1041,27.2008,27.0371,27.2008,154900.0
2010-06-15 11:30:00,36.55,36.56,36.44,36.48,61500.0,27.2008,27.2083,27.119,27.1487,61500.0
2010-06-15 12:00:00,36.49,36.55,36.45,36.48,60700.0,27.1562,27.2008,27.1264,27.1487,60700.0
2010-06-15 12:30:00,36.48,36.49,36.44,36.49,58900.0,27.1487,27.1562,27.119,27.1562,58900.0
2010-06-15 13:00:00,36.49,36.57,36.43,36.52,78800.0,27.1562,27.2157,27.1115,27.1785,78800.0
2010-06-15 13:30:00,36.52,36.59,36.51,36.59,32100.0,27.1785,27.2306,27.1711,27.2306,32100.0
2010-06-15 14:00:00,36.6,36.73,36.6,36.72,59400.0,27.238,27.3348,27.238,27.3273,59400.0
2010-06-15 14:30:00,36.72,36.73,36.64,36.66,51600.0,27.3273,27.3348,27.2678,27.2827,51600.0
2010-06-15 15:00:00,36.66,36.82,36.62,36.82,63900.0,27.2827,27.4018,27.2529,27.4018,63900.0
2010-06-15 15:30:00,36.82,36.96,36.77,36.89,198000.0,27.4018,27.5059,27.3645,27.4539,198000.0
2010-06-16 09:30:00,36.72,37.22,36.51,37.22,149000.0,27.3273,27.6994,27.1711,27.6994,149000.0
2010-06-16 10:00:00,37.22,37.35,37.05,37.07,175000.0,27.6994,27.7962,27.5729,27.5878,175000.0
2010-06-16 10:30:00,37.07,37.1,36.98,37.03,146700.0,27.5878,27.6101,27.5208,27.558,146700.0
2010-06-16 11:00:00,37.04,37.25,37.03,37.24,158400.0,27.5655,27.7218,27.558,27.7143,158400.0
2010-06-16 11:30:00,37.24,37.24,37.08,37.15,149900.0,27.7143,27.7143,27.5952,27.6473,149900.0
2010-06-16 12:00:00,37.14,37.26,37.1,37.12,83100.0,27.6399,27.7292,27.6101,27.625,83100.0
2010-06-16 12:30:00,37.12,37.15,36.97,36.97,88200.0,27.625,27.6473,27.5134,27.5134,88200.0
2010-06-16 13:00:00,36.97,37.11,36.93,37.06,82600.0,27.5134,27.6176,27.4836,27.5804,82600.0
2010-06-16 13:30:00,37.06,37.15,37.0,37.13,91800.0,27.5804,27.6473,27.5357,27.6325,91800.0
2010-06-16 14:00:00,37.13,37.22,37.1,37.12,93100.0,27.6325,27.6994,27.6101,27.625,93100.0
2010-06-16 14:30:00,37.11,37.18,36.98,37.04,114600.0,27.6176,27.6697,27.5208,27.5655,114600.0
2010-06-16 15:00:00,37.04,37.07,36.81,36.83,123500.0,27.5655,27.5878,27.3943,27.4092,123500.0
2010-06-16 15:30:00,36.84,36.96,36.8,36.87,464600.0,27.4166,27.5059,27.3869,27.439,464600.0
2010-06-17 09:30:00,37.12,37.24,37.02,37.15,78600.0,27.625,27.7143,27.5506,27.6473,78600.0
2010-06-17 10:00:00,37.15,37.15,36.9,36.99,78900.0,27.6473,27.6473,27.4613,27.5283,78900.0
2010-06-17 10:30:00,36.98,36.99,36.81,36.88,77500.0,27.5208,27.5283,27.3943,27.4464,77500.0
2010-06-17 11:00:00,36.86,36.98,36.8,36.94,126100.0,27.4315,27.5208,27.3869,27.4911,126100.0
2010-06-17 11:30:00,36.94,37.11,36.94,37.05,62200.0,27.4911,27.6176,27.4911,27.5729,62200.0
2010-06-17 12:00:00,37.04,37.14,37.0,37.08,85800.0,27.5655,27.6399,27.5357,27.5952,85800.0
2010-06-17 12:30:00,37.07,37.11,37.0,37.1,43200.0,27.5878,27.6176,27.5357,27.6101,43200.0
2010-06-17 13:00:00,37.1,37.19,37.03,37.14,89400.0,27.6101,27.6771,27.558,27.6399,89400.0
2010-06-17 13:30:00,37.16,37.31,37.08,37.25,96300.0,27.6548,27.7664,27.5952,27.7218,96300.0
2010-06-17 14:00:00,37.27,37.28,37.12,37.13,105500.0,27.7366,27.7441,27.625,27.6325,105500.0
2010-06-17 14:30:00,37.13,37.27,37.1,37.22,140800.0,27.6325,27.7366,27.6101,27.6994,140800.0
2010-06-17 15:00:00,37.22,37.22,36.99,37.03,188400.0,27.6994,27.6994,27.5283,27.558,188400.0
2010-06-17 15:30:00,37.03,37.3,37.02,37.24,284600.0,27.558,27.759,27.5506,27.7143,284600.0
2010-06-18 09:30:00,37.38,37.49,37.27,37.35,203900.0,27.8185,27.9004,27.7366,27.7962,203900.0
2010-06-18 10:00:00,37.34,37.42,37.26,37.33,119300.0,27.7887,27.8483,27.7292,27.7813,119300.0
2010-06-18 10:30:00,37.34,37.35,37.24,37.28,95000.0,27.7887,27.7962,27.7143,27.7441,95000.0
2010-06-18 11:00:00,37.28,37.33,37.22,37.24,80500.0,27.7441,27.7813,27.6994,27.7143,80500.0
2010-06-18 11:30:00,37.23,37.29,37.21,37.24,48300.0,27.7069,27.7515,27.692,27.7143,48300.0
2010-06-18 12:00:00,37.25,37.31,37.21,37.23,37000.0,27.7218,27.7664,27.692,27.7069,37000.0
2010-06-18 12:30:00,37.24,37.3,37.2,37.24,52900.0,27.7143,27.759,27.6846,27.7143,52900.0
2010-06-18 13:00:00,37.24,37.3,37.21,37.24,88800.0,27.7143,27.759,27.692,27.7143,88800.0
2010-06-18 13:30:00,37.24,37.28,37.2,37.23,38600.0,27.7143,27.7441,27.6846,27.7069,38600.0
2010-06-18 14:00:00,37.24,37.24,37.15,37.18,87700.0,27.7143,27.7143,27.6473,27.6697,87700.0
2010-06-18 14:30:00,37.17,37.17,37.1,37.14,87100.0,27.6622,27.6622,27.6101,27.6399,87100.0
2010-06-18 15:00:00,37.14,37.14,36.9,36.92,213000.0,27.6399,27.6399,27.4613,27.4762,213000.0
2010-06-18 15:30:00,36.92,37.14,36.92,37.07,576800.0,27.4762,27.6399,27.4762,27.5878,576800.0
2010-06-21 09:30:00,37.5,37.93,37.5,37.9,83800.0,27.9078,28.2278,27.9078,28.2055,83800.0
2010-06-21 10:00:00,37.9,38.01,37.75,37.76,98600.0,28.2055,28.2874,28.0939,28.1013,98600.0
2010-06-21 10:30:00,37.77,37.84,37.71,37.8,79800.0,28.1088,28.1608,28.0641,28.1311,79800.0
2010-06-21 11:00:00,37.8,37.86,37.77,37.81,82100.0,28.1311,28.1757,28.1088,28.1385,82100.0
2010-06-21 11:30:00,37.82,37.86,37.72,37.75,62600.0,28.146,28.1757,28.0715,28.0939,62600.0
2010-06-21 12:00:00,37.75,37.76,37.61,37.63,52000.0,28.0939,28.1013,27.9897,28.0046,52000.0
2010-06-21 12:30:00,37.62,37.63,37.5,37.53,83800.0,27.9971,28.0046,27.9078,27.9301,83800.0
2010-06-21 13:00:00,37.53,37.6,37.47,37.56,101500.0,27.9301,27.9822,27.8855,27.9525,101500.0
2010-06-21 13:30:00,37.57,37.6,37.44,37.46,111400.0,27.9599,27.9822,27.8632,27.878,111400.0
2010-06-21 14:00:00,37.46,37.62,37.4,37.53,84500.0,27.878,27.9971,27.8334,27.9301,84500.0
2010-06-21 14:30:00,37.54,37.56,37.37,37.41,79400.0,27.9376,27.9525,27.8111,27.8408,79400.0
2010-06-21 15:00:00,37.41,37.42,37.07,37.13,193100.0,27.8408,27.8483,27.5878,27.6325,193100.0
2010-06-21 15:30:00,37.13,37.16,36.87,37.03,434200.0,27.6325,27.6548,27.439,27.558,434200.0
2010-06-22 09:30:00,37.09,37.36,37.06,37.28,98800.0,27.6027,27.8036,27.5804,27.7441,98800.0
2010-06-22 10:00:00,37.26,37.29,36.99,37.08,92200.0,27.7292,27.7515,27.5283,27.5952,92200.0
2010-06-22 10:30:00,37.09,37.21,37.0,37.18,108400.0,27.6027,27.692,27.5357,27.6697,108400.0
2010-06-22 11:00:00,37.18,37.3,37.13,37.29,118300.0,27.6697,27.759,27.6325,27.7515,118300.0
2010-06-22 11:30:00,37.3,37.42,37.25,37.31,94300.0,27.759,27.8483,27.7218,27.7664,94300.0
2010-06-22 12:00:00,37.32,37.33,37.24,37.26,86500.0,27.7739,27.7813,27.7143,27.7292,86500.0
2010-06-22 12:30:00,37.26,37.33,37.19,37.31,45500.0,27.7292,27.7813,27.6771,27.7664,45500.0
2010-06-22 13:00:00,37.31,37.35,37.22,37.27,75700.0,27.7664,27.7962,27.6994,27.7366,75700.0
2010-06-22 13:30:00,37.27,37.34,37.23,37.27,122300.0,27.7366,27.7887,27.7069,27.7366,122300.0
2010-06-22 14:00:00,37.27,37.27,37.06,37.1,119600.0,27.7366,27.7366,27.5804,27.6101,119600.0
2010-06-22 14:30:00,37.1,37.1,36.75,36.81,186000.0,27.6101,27.6101,27.3497,27.3943,186000.0
2010-06-22 15:00:00,36.81,36.97,36.78,36.8,138700.0,27.3943,27.5134,27.372,27.3869,138700.0
2010-06-22 15:30:00,36.8,36.86,36.6,36.64,269600.0,27.3869,27.4315,27.238,27.2678,269600.0
2010-06-23 09:30:00,36.69,36.77,36.46,36.7,54000.0,27.305,27.3645,27.1338,27.3125,54000.0
2010-06-23 10:00:00,36.68,36.72,36.26,36.37,64600.0,27.2976,27.3273,26.985,27.0669,64600.0
2010-06-23 10:30:00,36.38,36.58,36.36,36.46,98800.0,27.0743,27.2231,27.0594,27.1338,98800.0
2010-06-23 11:00:00,36.48,36.56,36.42,36.53,98800.0,27.1487,27.2083,27.1041,27.1859,98800.0
2010-06-23 11:30:00,36.54,36.56,36.36,36.37,42700.0,27.1934,27.2083,27.0594,27.0669,42700.0
2010-06-23 12:00:00,36.37,36.39,36.27,36.32,49600.0,27.0669,27.0817,26.9924,27.0297,49600.0
2010-06-23 12:30:00,36.31,36.49,36.28,36.39,68100.0,27.0222,27.1562,26.9999,27.0817,68100.0
2010-06-23 13:00:00,36.4,36.49,36.39,36.46,31700.0,27.0892,27.1562,27.0817,27.1338,31700.0
2010-06-23 13:30:00,36.47,36.51,36.42,36.47,41000.0,27.1413,27.1711,27.1041,27.1413,41000.0
2010-06-23 14:00:00,36.47,36.56,36.31,36.46,72100.0,27.1413,27.2083,27.0222,27.1338,72100.0
2010-06-23 14:30:00,36.47,36.76,36.36,36.42,108400.0,27.1413,27.3571,27.0594,27.1041,108400.0
2010-06-23 15:00:00,36.43,36.53,36.26,36.47,119300.0,27.1115,27.1859,26.985,27.1413,119300.0
2010-06-23 15:30:00,36.47,36.56,36.38,36.43,235300.0,27.1413,27.2083,27.0743,27.1115,235300.0
2010-06-24 09:30:00,36.19,36.2,35.93,36.07,73500.0,26.9329,26.9403,26.7394,26.8436,73500.0
2010-06-24 10:00:00,36.06,36.2,36.01,36.12,75300.0,26.8362,26.9403,26.7989,26.8808,75300.0
2010-06-24 10:30:00,36.12,36.12,35.79,35.94,63400.0,26.8808,26.8808,26.6352,26.7469,63400.0
2010-06-24 11:00:00,35.94,35.94,35.66,35.69,73100.0,26.7469,26.7469,26.5385,26.5608,73100.0
2010-06-24 11:30:00,35.68,35.8,35.66,35.71,91700.0,26.5534,26.6427,26.5385,26.5757,91700.0
2010-06-24 12:00:00,35.72,35.85,35.7,35.73,69200.0,26.5831,26.6799,26.5682,26.5906,69200.0
2010-06-24 12:30:00,35.72,35.84,35.68,35.82,47100.0,26.5831,26.6724,26.5534,26.6575,47100.0
2010-06-24 13:00:00,35.82,35.96,35.78,35.86,55500.0,26.6575,26.7617,26.6278,26.6873,55500.0
2010-06-24 13:30:00,35.87,36.19,35.87,36.17,115300.0,26.6948,26.9329,26.6948,26.918,115300.0
2010-06-24 14:00:00,36.17,36.19,36.03,36.15,89200.0,26.918,26.9329,26.8138,26.9031,89200.0
2010-06-24 14:30:00,36.15,36.16,35.93,35.98,161900.0,26.9031,26.9106,26.7394,26.7766,161900.0
2010-06-24 15:00:00,35.98,36.05,35.8,35.97,160700.0,26.7766,26.8287,26.6427,26.7692,160700.0
2010-06-24 15:30:00,35.96,36.09,35.84,35.93,396800.0,26.7617,26.8585,26.6724,26.7394,396800.0
2010-06-25 09:30:00,36.26,36.4,35.9,36.06,101200.0,26.985,27.0892,26.7171,26.8362,101200.0
2010-06-25 10:00:00,36.06,36.22,35.89,35.96,97900.0,26.8362,26.9552,26.7096,26.7617,97900.0
2010-06-25 10:30:00,35.96,36.04,35.71,35.71,122600.0,26.7617,26.8213,26.5757,26.5757,122600.0
2010-06-25 11:00:00,35.72,35.9,35.71,35.85,139700.0,26.5831,26.7171,26.5757,26.6799,139700.0
2010-06-25 11:30:00,35.87,36.02,35.79,35.96,157400.0,26.6948,26.8064,26.6352,26.7617,157400.0
2010-06-25 12:00:00,35.96,36.0,35.87,35.93,119800.0,26.7617,26.7915,26.6948,26.7394,119800.0
2010-06-25 12:30:00,35.93,36.0,35.86,35.89,80300.0,26.7394,26.7915,26.6873,26.7096,80300.0
2010-06-25 13:00:00,35.88,36.28,35.87,36.28,96300.0,26.7022,26.9999,26.6948,26.9999,96300.0
2010-06-25 13:30:00,36.28,36.35,36.2,36.26,135800.0,26.9999,27.052,26.9403,26.985,135800.0
2010-06-25 14:00:00,36.28,36.36,36.17,36.31,147500.0,26.9999,27.0594,26.918,27.0222,147500.0
2010-06-25 14:30:00,36.31,36.35,36.16,36.21,160700.0,27.0222,27.052,26.9106,26.9478,160700.0
2010-06-25 15:00:00,36.21,36.21,35.9,35.9,211500.0,26.9478,26.9478,26.7171,26.7171,211500.0
2010-06-25 15:30:00,35.91,36.19,35.85,36.05,563800.0,26.7245,26.9329,26.6799,26.8287,563800.0
2010-06-28 09:30:00,36.21,36.39,36.09,36.23,128800.0,26.9478,27.0817,26.8585,26.9627,128800.0
2010-06-28 10:00:00,36.26,36.27,36.15,36.18,107400.0,26.985,26.9924,26.9031,26.9255,107400.0
2010-06-28 10:30:00,36.18,36.27,36.1,36.26,174000.0,26.9255,26.9924,26.8659,26.985,174000.0
2010-06-28 11:00:00,36.27,36.55,36.21,36.52,120300.0,26.9924,27.2008,26.9478,27.1785,120300.0
2010-06-28 11:30:00,36.52,36.66,36.51,36.6,96400.0,27.1785,27.2827,27.1711,27.238,96400.0
2010-06-28 12:00:00,36.59,36.61,36.51,36.58,81000.0,27.2306,27.2455,27.1711,27.2231,81000.0
2010-06-28 12:30:00,36.59,36.63,36.51,36.62,64700.0,27.2306,27.2604,27.1711,27.2529,64700.0
2010-06-28 13:00:00,36.62,36.64,36.52,36.63,114300.0,27.2529,27.2678,27.1785,27.2604,114300.0
2010-06-28 13:30:00,36.62,36.75,36.59,36.63,135700.0,27.2529,27.3497,27.2306,27.2604,135700.0
2010-06-28 14:00:00,36.63,36.74,36.58,36.61,107500.0,27.2604,27.3422,27.2231,27.2455,107500.0
2010-06-28 14:30:00,36.62,36.72,36.55,36.66,135400.0,27.2529,27.3273,27.2008,27.2827,135400.0
2010-06-28 15:00:00,36.67,36.67,36.54,36.58,215700.0,27.2901,27.2901,27.1934,27.2231,215700.0
2010-06-28 15:30:00,36.58,36.66,36.52,36.57,378000.0,27.2231,27.2827,27.1785,27.2157,378000.0
2010-06-29 09:30:00,35.99,36.05,35.59,35.8,61500.0,26.7841,26.8287,26.4864,26.6427,61500.0
2010-06-29 10:00:00,35.8,35.8,35.42,35.44,107700.0,26.6427,26.6427,26.3599,26.3747,107700.0
2010-06-29 10:30:00,35.43,35.59,35.43,35.48,72300.0,26.3673,26.4864,26.3673,26.4045,72300.0
2010-06-29 11:00:00,35.49,35.54,35.29,35.34,103000.0,26.412,26.4492,26.2631,26.3003,103000.0
2010-06-29 11:30:00,35.34,35.36,35.2,35.21,101500.0,26.3003,26.3152,26.1961,26.2036,101500.0
2010-06-29 12:00:00,35.21,35.35,35.11,35.26,107600.0,26.2036,26.3078,26.1292,26.2408,107600.0
2010-06-29 12:30:00,35.27,35.28,35.17,35.18,94700.0,26.2482,26.2557,26.1738,26.1813,94700.0
2010-06-29 13:00:00,35.2,35.23,35.02,35.09,89800.0,26.1961,26.2185,26.0622,26.1143,89800.0
2010-06-29 13:30:00,35.08,35.14,34.95,35.11,140700.0,26.1068,26.1515,26.0101,26.1292,140700.0
2010-06-29 14:00:00,35.1,35.24,35.07,35.13,102400.0,26.1217,26.2259,26.0994,26.144,102400.0
2010-06-29 14:30:00,35.14,35.15,34.96,35.01,154800.0,26.1515,26.1589,26.0175,26.0547,154800.0
2010-06-29 15:00:00,35.01,35.06,34.82,34.85,199600.0,26.0547,26.0919,25.9133,25.9357,199600.0
2010-06-29 15:30:00,34.85,35.01,34.69,34.9,501200.0,25.9357,26.0547,25.8166,25.9729,501200.0
2010-06-30 09:30:00,34.2,35.26,34.2,35.13,70500.0,25.4519,26.2408,25.4519,26.144,70500.0
2010-06-30 10:00:00,35.15,35.15,34.98,35.13,79700.0,26.1589,26.1589,26.0324,26.144,79700.0
2010-06-30 10:30:00,35.13,35.18,35.03,35.04,73700.0,26.144,26.1813,26.0696,26.0771,73700.0
2010-06-30 11:00:00,35.05,35.28,35.0,35.25,91500.0,26.0845,26.2557,26.0473,26.2333,91500.0
2010-06-30 11:30:00,35.25,35.37,35.25,35.27,78100.0,26.2333,26.3227,26.2333,26.2482,78100.0
2010-06-30 12:00:00,35.26,35.27,35.18,35.2,79800.0,26.2408,26.2482,26.1813,26.1961,79800.0
2010-06-30 12:30:00,35.19,35.19,34.95,34.99,108500.0,26.1887,26.1887,26.0101,26.0399,108500.0
2010-06-30 13:00:00,35.0,35.14,34.95,35.12,65200.0,26.0473,26.1515,26.0101,26.1366,65200.0
2010-06-30 13:30:00,35.13,35.21,35.07,35.18,93200.0,26.144,26.2036,26.0994,26.1813,93200.0
2010-06-30 14:00:00,35.17,35.26,35.12,35.16,124700.0,26.1738,26.2408,26.1366,26.1664,124700.0
2010-06-30 14:30:00,35.17,35.22,35.06,35.1,121700.0,26.1738,26.211,26.0919,26.1217,121700.0
2010-06-30 15:00:00,35.11,35.19,35.01,35.01,200200.0,26.1292,26.1887,26.0547,26.0547,200200.0
2010-06-30 15:30:00,35.01,35.02,34.65,34.71,533500.0,26.0547,26.0622,25.7868,25.8315,533500.0
2010-07-01 09:30:00,34.75,34.92,34.74,34.82,120300.0,25.8612,25.9878,25.8538,25.9133,120300.0
2010-07-01 10:00:00,34.82,34.82,34.27,34.4,177200.0,25.9133,25.9133,25.504,25.6008,177200.0
2010-07-01 10:30:00,34.41,34.44,34.01,34.19,113700.0,25.6082,25.6305,25.3105,25.4445,113700.0
2010-07-01 11:00:00,34.18,34.19,34.0,34.09,118900.0,25.437,25.4445,25.3031,25.3701,118900.0
2010-07-01 11:30:00,34.1,34.29,34.01,34.06,82600.0,25.3775,25.5189,25.3105,25.3477,82600.0
2010-07-01 12:00:00,34.06,34.12,33.95,34.1,66000.0,25.3477,25.3924,25.2659,25.3775,66000.0
2010-07-01 12:30:00,34.1,34.46,34.07,34.38,68200.0,25.3775,25.6454,25.3552,25.5859,68200.0
2010-07-01 13:00:00,34.38,34.51,34.29,34.41,75500.0,25.5859,25.6826,25.5189,25.6082,75500.0
2010-07-01 13:30:00,34.41,34.58,34.41,34.52,130400.0,25.6082,25.7347,25.6082,25.6901,130400.0
2010-07-01 14:00:00,34.53,34.67,34.49,34.61,85700.0,25.6975,25.8017,25.6677,25.7571,85700.0
2010-07-01 14:30:00,34.61,34.68,34.34,34.5,127400.0,25.7571,25.8091,25.5561,25.6752,127400.0
2010-07-01 15:00:00,34.5,34.62,34.4,34.5,189800.0,25.6752,25.7645,25.6008,25.6752,189800.0
2010-07-01 15:30:00,34.5,34.66,34.35,34.51,262000.0,25.6752,25.7943,25.5636,25.6826,262000.0
2010-07-02 09:30:00,34.68,34.79,34.48,34.53,62200.0,25.8091,25.891,25.6603,25.6975,62200.0
2010-07-02 10:00:00,34.5,34.65,34.3,34.51,88400.0,25.6752,25.7868,25.5264,25.6826,88400.0
2010-07-02 10:30:00,34.51,34.51,34.26,34.27,63000.0,25.6826,25.6826,25.4966,25.504,63000.0
2010-07-02 11:00:00,34.28,34.32,34.12,34.16,73100.0,25.5115,25.5412,25.3924,25.4222,73100.0
2010-07-02 11:30:00,34.16,34.17,34.02,34.12,63100.0,25.4222,25.4296,25.318,25.3924,63100.0
2010-07-02 12:00:00,34.09,34.25,34.07,34.22,56500.0,25.3701,25.4891,25.3552,25.4668,56500.0
2010-07-02 12:30:00,34.2,34.23,34.08,34.15,66400.0,25.4519,25.4743,25.3626,25.4147,66400.0
2010-07-02 13:00:00,34.15,34.15,34.03,34.04,67700.0,25.4147,25.4147,25.3254,25.3329,67700.0
2010-07-02 13:30:00,34.04,34.24,34.03,34.2,63900.0,25.3329,25.4817,25.3254,25.4519,63900.0
2010-07-02 14:00:00,34.2,34.24,34.13,34.19,45200.0,25.4519,25.4817,25.3998,25.4445,45200.0
2010-07-02 14:30:00,34.18,34.2,34.11,34.19,41300.0,25.437,25.4519,25.385,25.4445,41300.0
2010-07-02 15:00:00,34.19,34.33,34.14,34.3,61800.0,25.4445,25.5487,25.4073,25.5264,61800.0
2010-07-02 15:30:00,34.3,34.48,34.19,34.2,211700.0,25.5264,25.6603,25.4445,25.4519,211700.0
2010-07-06 09:30:00,34.56,34.92,34.49,34.88,54900.0,25.7198,25.9878,25.6677,25.958,54900.0
2010-07-06 10:00:00,34.89,35.02,34.77,34.91,59100.0,25.9654,26.0622,25.8761,25.9803,59100.0
2010-07-06 10:30:00,34.91,34.92,34.78,34.79,44000.0,25.9803,25.9878,25.8836,25.891,44000.0
2010-07-06 11:00:00,34.78,34.82,34.57,34.57,59900.0,25.8836,25.9133,25.7273,25.7273,59900.0
2010-07-06 11:30:00,34.57,34.73,34.57,34.71,42000.0,25.7273,25.8464,25.7273,25.8315,42000.0
2010-07-06 12:00:00,34.72,34.79,34.63,34.67,46300.0,25.8389,25.891,25.7719,25.8017,46300.0
2010-07-06 12:30:00,34.67,34.75,34.58,34.65,84600.0,25.8017,25.8612,25.7347,25.7868,84600.0
2010-07-06 13:00:00,34.65,34.75,34.55,34.63,148500.0,25.7868,25.8612,25.7124,25.7719,148500.0
2010-07-06 13:30:00,34.63,34.69,34.3,34.33,78700.0,25.7719,25.8166,25.5264,25.5487,78700.0
2010-07-06 14:00:00,34.33,34.4,34.14,34.28,90900.0,25.5487,25.6008,25.4073,25.5115,90900.0
2010-07-06 14:30:00,34.28,34.38,34.2,34.22,73600.0,25.5115,25.5859,25.4519,25.4668,73600.0
2010-07-06 15:00:00,34.22,34.26,34.05,34.17,174400.0,25.4668,25.4966,25.3403,25.4296,174400.0
2010-07-06 15:30:00,34.17,34.45,34.13,34.37,275900.0,25.4296,25.638,25.3998,25.5784,275900.0
2010-07-07 09:30:00,34.51,34.92,34.41,34.9,105500.0,25.6826,25.9878,25.6082,25.9729,105500.0
2010-07-07 10:00:00,34.93,35.24,34.93,34.95,123800.0,25.9952,26.2259,25.9952,26.0101,123800.0
2010-07-07 10:30:00,34.96,35.29,34.96,35.28,84500.0,26.0175,26.2631,26.0175,26.2557,84500.0
2010-07-07 11:00:00,35.28,35.28,34.91,34.99,98300.0,26.2557,26.2557,25.9803,26.0399,98300.0
2010-07-07 11:30:00,34.99,35.08,34.95,34.98,107300.0,26.0399,26.1068,26.0101,26.0324,107300.0
2010-07-07 12:00:00,34.99,35.06,34.93,35.03,89100.0,26.0399,26.0919,25.9952,26.0696,89100.0
2010-07-07 12:30:00,35.03,35.09,35.0,35.04,50000.0,26.0696,26.1143,26.0473,26.0771,50000.0
2010-07-07 13:00:00,35.04,35.3,35.04,35.29,52000.0,26.0771,26.2706,26.0771,26.2631,52000.0
2010-07-07 13:30:00,35.28,35.4,35.24,35.37,62700.0,26.2557,26.345,26.2259,26.3227,62700.0
2010-07-07 14:00:00,35.37,35.45,35.33,35.33,64500.0,26.3227,26.3822,26.2929,26.2929,64500.0
2010-07-07 14:30:00,35.33,35.41,35.27,35.41,72400.0,26.2929,26.3524,26.2482,26.3524,72400.0
2010-07-07 15:00:00,35.4,35.52,35.3,35.5,119900.0,26.345,26.4343,26.2706,26.4194,119900.0
2010-07-07 15:30:00,35.51,35.84,35.48,35.8,349100.0,26.4268,26.6724,26.4045,26.6427,349100.0
2010-07-08 09:30:00,36.06,36.12,35.58,35.62,82600.0,26.8362,26.8808,26.4789,26.5087,82600.0
2010-07-08 10:00:00,35.62,35.72,35.53,35.65,105800.0,26.5087,26.5831,26.4417,26.531,105800.0
2010-07-08 10:30:00,35.65,35.65,35.34,35.39,100900.0,26.531,26.531,26.3003,26.3375,100900.0
2010-07-08 11:00:00,35.38,35.58,35.3,35.49,83200.0,26.3301,26.4789,26.2706,26.412,83200.0
2010-07-08 11:30:00,35.49,35.64,35.45,35.54,69100.0,26.412,26.5236,26.3822,26.4492,69100.0
2010-07-08 12:00:00,35.56,35.69,35.51,35.67,63400.0,26.4641,26.5608,26.4268,26.5459,63400.0
2010-07-08 12:30:00,35.65,35.66,35.52,35.54,58000.0,26.531,26.5385,26.4343,26.4492,58000.0
2010-07-08 13:00:00,35.55,35.74,35.5,35.64,79300.0,26.4566,26.598,26.4194,26.5236,79300.0
2010-07-08 13:30:00,35.64,35.7,35.56,35.58,78200.0,26.5236,26.5682,26.4641,26.4789,78200.0
2010-07-08 14:00:00,35.58,35.58,35.29,35.35,110700.0,26.4789,26.4789,26.2631,26.3078,110700.0
2010-07-08 14:30:00,35.35,35.56,35.31,35.54,63500.0,26.3078,26.4641,26.278,26.4492,63500.0
2010-07-08 15:00:00,35.54,35.67,35.42,35.67,111100.0,26.4492,26.5459,26.3599,26.5459,111100.0
2010-07-08 15:30:00,35.68,35.88,35.67,35.83,226400.0,26.5534,26.7022,26.5459,26.665,226400.0
2010-07-09 09:30:00,35.72,35.87,35.61,35.76,34200.0,26.5831,26.6948,26.5013,26.6129,34200.0
2010-07-09 10:00:00,35.75,35.97,35.73,35.87,96900.0,26.6055,26.7692,26.5906,26.6948,96900.0
2010-07-09 10:30:00,35.87,35.97,35.8,35.83,77800.0,26.6948,26.7692,26.6427,26.665,77800.0
2010-07-09 11:00:00,35.83,35.9,35.75,35.75,66100.0,26.665,26.7171,26.6055,26.6055,66100.0
2010-07-09 11:30:00,35.77,35.77,35.63,35.67,97500.0,26.6203,26.6203,26.5161,26.5459,97500.0
2010-07-09 12:00:00,35.68,35.69,35.62,35.66,79000.0,26.5534,26.5608,26.5087,26.5385,79000.0
2010-07-09 12:30:00,35.66,35.66,35.53,35.56,85400.0,26.5385,26.5385,26.4417,26.4641,85400.0
2010-07-09 13:00:00,35.56,35.64,35.55,35.63,88500.0,26.4641,26.5236,26.4566,26.5161,88500.0
2010-07-09 13:30:00,35.63,35.76,35.62,35.71,105100.0,26.5161,26.6129,26.5087,26.5757,105100.0
2010-07-09 14:00:00,35.71,35.78,35.64,35.66,146100.0,26.5757,26.6278,26.5236,26.5385,146100.0
2010-07-09 14:30:00,35.66,35.95,35.66,35.92,116400.0,26.5385,26.7543,26.5385,26.732,116400.0
2010-07-09 15:00:00,35.92,35.92,35.74,35.76,141700.0,26.732,26.732,26.598,26.6129,141700.0
2010-07-09 15:30:00,35.76,35.9,35.72,35.86,329200.0,26.6129,26.7171,26.5831,26.6873,329200.0
2010-07-12 09:30:00,35.73,35.8,35.46,35.67,77900.0,26.5906,26.6427,26.3896,26.5459,77900.0
2010-07-12 10:00:00,35.67,35.72,35.51,35.56,72700.0,26.5459,26.5831,26.4268,26.4641,72700.0
2010-07-12 10:30:00,35.56,35.57,35.28,35.33,82000.0,26.4641,26.4715,26.2557,26.2929,82000.0
2010-07-12 11:00:00,35.33,35.33,35.16,35.3,75500.0,26.2929,26.2929,26.1664,26.2706,75500.0
2010-07-12 11:30:00,35.3,35.32,35.26,35.3,51500.0,26.2706,26.2854,26.2408,26.2706,51500.0
2010-07-12 12:00:00,35.3,35.51,35.3,35.43,50300.0,26.2706,26.4268,26.2706,26.3673,50300.0
2010-07-12 12:30:00,35.43,35.53,35.35,35.35,52200.0,26.3673,26.4417,26.3078,26.3078,52200.0
2010-07-12 13:00:00,35.35,35.51,35.31,35.47,57600.0,26.3078,26.4268,26.278,26.3971,57600.0
2010-07-12 13:30:00,35.47,35.51,35.38,35.5,65800.0,26.3971,26.4268,26.3301,26.4194,65800.0
2010-07-12 14:00:00,35.51,35.51,35.34,35.39,64800.0,26.4268,26.4268,26.3003,26.3375,64800.0
2010-07-12 14:30:00,35.39,35.39,35.29,35.3,147700.0,26.3375,26.3375,26.2631,26.2706,147700.0
2010-07-12 15:00:00,35.31,35.31,35.21,35.25,223300.0,26.278,26.278,26.2036,26.2333,223300.0
2010-07-12 15:30:00,35.25,35.32,35.2,35.25,402900.0,26.2333,26.2854,26.1961,26.2333,402900.0
2010-07-13 09:30:00,35.65,35.95,35.54,35.79,59300.0,26.531,26.7543,26.4492,26.6352,59300.0
2010-07-13 10:00:00,35.79,36.0,35.78,35.97,52900.0,26.6352,26.7915,26.6278,26.7692,52900.0
2010-07-13 10:30:00,35.97,36.11,35.92,36.06,85800.0,26.7692,26.8734,26.732,26.8362,85800.0
2010-07-13 11:00:00,36.05,36.12,36.0,36.1,128900.0,26.8287,26.8808,26.7915,26.8659,128900.0
2010-07-13 11:30:00,36.09,36.28,36.08,36.18,120800.0,26.8585,26.9999,26.851,26.9255,120800.0
2010-07-13 12:00:00,36.18,36.37,36.13,36.36,90800.0,26.9255,27.0669,26.8883,27.0594,90800.0
2010-07-13 12:30:00,36.36,36.4,36.33,36.34,75300.0,27.0594,27.0892,27.0371,27.0445,75300.0
2010-07-13 13:00:00,36.34,36.37,36.15,36.18,101100.0,27.0445,27.0669,26.9031,26.9255,101100.0
2010-07-13 13:30:00,36.19,36.31,36.16,36.18,114500.0,26.9329,27.0222,26.9106,26.9255,114500.0
2010-07-13 14:00:00,36.19,36.38,36.17,36.35,151700.0,26.9329,27.0743,26.918,27.052,151700.0
2010-07-13 14:30:00,36.35,36.46,36.35,36.43,64100.0,27.052,27.1338,27.052,27.1115,64100.0
2010-07-13 15:00:00,36.43,36.49,36.39,36.46,88100.0,27.1115,27.1562,27.0817,27.1338,88100.0
2010-07-13 15:30:00,36.46,36.61,36.42,36.46,211300.0,27.1338,27.2455,27.1041,27.1338,211300.0
2010-07-14 09:30:00,36.22,36.26,35.88,35.97,46500.0,26.9552,26.985,26.7022,26.7692,46500.0
2010-07-14 10:00:00,35.96,36.24,35.95,36.2,78400.0,26.7617,26.9701,26.7543,26.9403,78400.0
2010-07-14 10:30:00,36.2,36.46,36.2,36.43,80500.0,26.9403,27.1338,26.9403,27.1115,80500.0
2010-07-14 11:00:00,36.42,36.57,36.37,36.48,91500.0,27.1041,27.2157,27.0669,27.1487,91500.0
2010-07-14 11:30:00,36.48,36.67,36.48,36.57,95400.0,27.1487,27.2901,27.1487,27.2157,95400.0
2010-07-14 12:00:00,36.57,36.6,36.52,36.6,56200.0,27.2157,27.238,27.1785,27.238,56200.0
2010-07-14 12:30:00,36.6,36.62,36.5,36.61,60000.0,27.238,27.2529,27.1636,27.2455,60000.0
2010-07-14 13:00:00,36.6,36.69,36.55,36.66,90600.0,27.238,27.305,27.2008,27.2827,90600.0
2010-07-14 13:30:00,36.66,36.72,36.59,36.61,100100.0,27.2827,27.3273,27.2306,27.2455,100100.0
2010-07-14 14:00:00,36.61,36.63,36.35,36.42,151800.0,27.2455,27.2604,27.052,27.1041,151800.0
2010-07-14 14:30:00,36.42,36.61,36.4,36.61,139500.0,27.1041,27.2455,27.0892,27.2455,139500.0
2010-07-14 15:00:00,36.61,36.75,36.56,36.71,149000.0,27.2455,27.3497,27.2083,27.3199,149000.0
2010-07-14 15:30:00,36.71,36.75,36.53,36.71,268600.0,27.3199,27.3497,27.1859,27.3199,268600.0
2010-07-15 09:30:00,36.71,36.9,36.5,36.59,74700.0,27.3199,27.4613,27.1636,27.2306,74700.0
2010-07-15 10:00:00,36.57,36.58,36.2,36.41,172300.0,27.2157,27.2231,26.9403,27.0966,172300.0
2010-07-15 10:30:00,36.39,36.42,36.17,36.21,89900.0,27.0817,27.1041,26.918,26.9478,89900.0
2010-07-15 11:00:00,36.21,36.34,36.07,36.32,74000.0,26.9478,27.0445,26.8436,27.0297,74000.0
2010-07-15 11:30:00,36.32,36.44,36.28,36.38,60900.0,27.0297,27.119,26.9999,27.0743,60900.0
2010-07-15 12:00:00,36.37,36.37,36.27,36.28,39300.0,27.0669,27.0669,26.9924,26.9999,39300.0
2010-07-15 12:30:00,36.28,36.42,36.26,36.4,39300.0,26.9999,27.1041,26.985,27.0892,39300.0
2010-07-15 13:00:00,36.38,36.7,36.38,36.7,143600.0,27.0743,27.3125,27.0743,27.3125,143600.0
2010-07-15 13:30:00,36.7,36.77,36.65,36.68,111900.0,27.3125,27.3645,27.2752,27.2976,111900.0
2010-07-15 14:00:00,36.68,36.76,36.53,36.64,93300.0,27.2976,27.3571,27.1859,27.2678,93300.0
2010-07-15 14:30:00,36.64,36.73,36.6,36.61,66100.0,27.2678,27.3348,27.238,27.2455,66100.0
2010-07-15 15:00:00,36.61,36.65,36.44,36.65,179200.0,27.2455,27.2752,27.119,27.2752,179200.0
2010-07-15 15:30:00,36.65,37.07,36.65,36.95,337800.0,27.2752,27.5878,27.2752,27.4985,337800.0
2010-07-16 09:30:00,36.99,37.41,36.62,37.0,391000.0,27.5283,27.8408,27.2529,27.5357,391000.0
2010-07-16 10:00:00,37.0,37.12,36.82,37.01,313500.0,27.5357,27.625,27.4018,27.5432,313500.0
2010-07-16 10:30:00,37.01,37.01,36.86,36.96,188300.0,27.5432,27.5432,27.4315,27.5059,188300.0
2010-07-16 11:00:00,36.96,37.04,36.8,36.93,150800.0,27.5059,27.5655,27.3869,27.4836,150800.0
2010-07-16 11:30:00,36.92,37.05,36.85,36.87,193400.0,27.4762,27.5729,27.4241,27.439,193400.0
2010-07-16 12:00:00,36.86,37.02,36.78,36.82,150400.0,27.4315,27.5506,27.372,27.4018,150400.0
2010-07-16 12:30:00,36.81,36.83,36.66,36.68,183200.0,27.3943,27.4092,27.2827,27.2976,183200.0
2010-07-16 13:00:00,36.68,36.81,36.61,36.74,139800.0,27.2976,27.3943,27.2455,27.3422,139800.0
2010-07-16 13:30:00,36.73,36.81,36.67,36.7,119200.0,27.3348,27.3943,27.2901,27.3125,119200.0
2010-07-16 14:00:00,36.68,36.76,36.61,36.66,121000.0,27.2976,27.3571,27.2455,27.2827,121000.0
2010-07-16 14:30:00,36.66,36.76,36.63,36.64,124100.0,27.2827,27.3571,27.2604,27.2678,124100.0
2010-07-16 15:00:00,36.64,36.66,36.24,36.31,234300.0,27.2678,27.2827,26.9701,27.0222,234300.0
2010-07-16 15:30:00,36.31,36.68,36.28,36.56,695400.0,27.0222,27.2976,26.9999,27.2083,695400.0
2010-07-19 09:30:00,36.67,36.95,36.45,36.47,67400.0,27.2901,27.4985,27.1264,27.1413,67400.0
2010-07-19 10:00:00,36.47,36.51,36.16,36.16,56900.0,27.1413,27.1711,26.9106,26.9106,56900.0
2010-07-19 10:30:00,36.15,36.3,36.13,36.28,75300.0,26.9031,27.0148,26.8883,26.9999,75300.0
2010-07-19 11:00:00,36.28,36.39,36.25,36.37,81400.0,26.9999,27.0817,26.9776,27.0669,81400.0
2010-07-19 11:30:00,36.39,36.49,36.28,36.48,48300.0,27.0817,27.1562,26.9999,27.1487,48300.0
2010-07-19 12:00:00,36.48,36.6,36.37,36.6,62700.0,27.1487,27.238,27.0669,27.238,62700.0
2010-07-19 12:30:00,36.59,36.78,36.57,36.7,60600.0,27.2306,27.372,27.2157,27.3125,60600.0
2010-07-19 13:00:00,36.72,36.73,36.56,36.58,46600.0,27.3273,27.3348,27.2083,27.2231,46600.0
2010-07-19 13:30:00,36.6,36.63,36.52,36.56,66500.0,27.238,27.2604,27.1785,27.2083,66500.0
2010-07-19 14:00:00,36.56,36.72,36.56,36.67,58500.0,27.2083,27.3273,27.2083,27.2901,58500.0
2010-07-19 14:30:00,36.67,36.89,36.62,36.82,92600.0,27.2901,27.4539,27.2529,27.4018,92600.0
2010-07-19 15:00:00,36.83,36.97,36.7,36.71,102200.0,27.4092,27.5134,27.3125,27.3199,102200.0
2010-07-19 15:30:00,36.71,36.76,36.64,36.73,195700.0,27.3199,27.3571,27.2678,27.3348,195700.0
2010-07-20 09:30:00,36.06,36.72,36.05,36.7,150400.0,26.8362,27.3273,26.8287,27.3125,150400.0
2010-07-20 10:00:00,36.7,36.9,36.61,36.82,136000.0,27.3125,27.4613,27.2455,27.4018,136000.0
2010-07-20 10:30:00,36.82,36.86,36.68,36.74,257700.0,27.4018,27.4315,27.2976,27.3422,257700.0
2010-07-20 11:00:00,36.74,36.81,36.68,36.73,123700.0,27.3422,27.3943,27.2976,27.3348,123700.0
2010-07-20 11:30:00,36.73,36.78,36.63,36.65,97200.0,27.3348,27.372,27.2604,27.2752,97200.0
2010-07-20 12:00:00,36.66,36.73,36.55,36.59,87600.0,27.2827,27.3348,27.2008,27.2306,87600.0
2010-07-20 12:30:00,36.58,36.68,36.53,36.67,74000.0,27.2231,27.2976,27.1859,27.2901,74000.0
2010-07-20 13:00:00,36.67,36.81,36.65,36.81,50100.0,27.2901,27.3943,27.2752,27.3943,50100.0
2010-07-20 13:30:00,36.81,37.11,36.79,37.09,119200.0,27.3943,27.6176,27.3794,27.6027,119200.0
2010-07-20 14:00:00,37.09,37.1,36.84,36.91,157600.0,27.6027,27.6101,27.4166,27.4687,157600.0
2010-07-20 14:30:00,36.92,37.06,36.9,37.01,103800.0,27.4762,27.5804,27.4613,27.5432,103800.0
2010-07-20 15:00:00,37.02,37.3,37.0,37.28,80300.0,27.5506,27.759,27.5357,27.7441,80300.0
2010-07-20 15:30:00,37.28,37.51,37.28,37.46,349200.0,27.7441,27.9153,27.7441,27.878,349200.0
2010-07-21 09:30:00,37.7,37.98,37.57,37.62,84900.0,28.0567,28.265,27.9599,27.9971,84900.0
2010-07-21 10:00:00,37.63,37.68,37.45,37.46,121700.0,28.0046,28.0418,27.8706,27.878,121700.0
2010-07-21 10:30:00,37.46,37.47,37.33,37.44,65600.0,27.878,27.8855,27.7813,27.8632,65600.0
2010-07-21 11:00:00,37.45,37.46,37.19,37.32,59000.0,27.8706,27.878,27.6771,27.7739,59000.0
2010-07-21 11:30:00,37.31,37.32,37.23,37.3,88200.0,27.7664,27.7739,27.7069,27.759,88200.0
2010-07-21 12:00:00,37.3,37.38,37.27,37.29,77800.0,27.759,27.8185,27.7366,27.7515,77800.0
2010-07-21 12:30:00,37.3,37.36,37.27,37.29,94000.0,27.759,27.8036,27.7366,27.7515,94000.0
2010-07-21 13:00:00,37.3,37.34,37.21,37.22,53600.0,27.759,27.7887,27.692,27.6994,53600.0
2010-07-21 13:30:00,37.22,37.26,37.13,37.13,105200.0,27.6994,27.7292,27.6325,27.6325,105200.0
2010-07-21 14:00:00,37.14,37.15,36.67,36.74,123500.0,27.6399,27.6473,27.2901,27.3422,123500.0
2010-07-21 14:30:00,36.71,36.76,36.42,36.46,78300.0,27.3199,27.3571,27.1041,27.1338,78300.0
2010-07-21 15:00:00,36.46,36.6,36.4,36.5,161100.0,27.1338,27.238,27.0892,27.1636,161100.0
2010-07-21 15:30:00,36.5,36.58,36.34,36.38,354700.0,27.1636,27.2231,27.0445,27.0743,354700.0
2010-07-22 09:30:00,36.82,37.13,36.75,37.12,75100.0,27.4018,27.6325,27.3497,27.625,75100.0
2010-07-22 10:00:00,37.13,37.31,37.08,37.12,110200.0,27.6325,27.7664,27.5952,27.625,110200.0
2010-07-22 10:30:00,37.12,37.16,36.99,37.0,99800.0,27.625,27.6548,27.5283,27.5357,99800.0
2010-07-22 11:00:00,37.01,37.04,36.9,37.0,85100.0,27.5432,27.5655,27.4613,27.5357,85100.0
2010-07-22 11:30:00,36.99,37.06,36.94,36.97,66100.0,27.5283,27.5804,27.4911,27.5134,66100.0
2010-07-22 12:00:00,36.97,36.99,36.79,36.83,92200.0,27.5134,27.5283,27.3794,27.4092,92200.0
2010-07-22 12:30:00,36.83,37.0,36.81,37.0,51400.0,27.4092,27.5357,27.3943,27.5357,51400.0
2010-07-22 13:00:00,37.0,37.02,36.99,37.0,72200.0,27.5357,27.5506,27.5283,27.5357,72200.0
2010-07-22 13:30:00,36.99,37.0,36.87,36.88,84600.0,27.5283,27.5357,27.439,27.4464,84600.0
2010-07-22 14:00:00,36.88,37.07,36.88,37.06,126800.0,27.4464,27.5878,27.4464,27.5804,126800.0
2010-07-22 14:30:00,37.07,37.09,36.97,37.0,94500.0,27.5878,27.6027,27.5134,27.5357,94500.0
2010-07-22 15:00:00,37.0,37.15,36.99,37.06,109000.0,27.5357,27.6473,27.5283,27.5804,109000.0
2010-07-22 15:30:00,37.06,37.08,36.78,36.91,559700.0,27.5804,27.5952,27.372,27.4687,559700.0
2010-07-23 09:30:00,36.77,36.82,36.51,36.52,81100.0,27.3645,27.4018,27.1711,27.1785,81100.0
2010-07-23 10:00:00,36.51,36.94,36.49,36.89,164700.0,27.1711,27.4911,27.1562,27.4539,164700.0
2010-07-23 10:30:00,36.88,36.93,36.8,36.83,160000.0,27.4464,27.4836,27.3869,27.4092,160000.0
2010-07-23 11:00:00,36.81,36.88,36.76,36.87,128200.0,27.3943,27.4464,27.3571,27.439,128200.0
2010-07-23 11:30:00,36.86,36.87,36.62,36.82,155600.0,27.4315,27.439,27.2529,27.4018,155600.0
2010-07-23 12:00:00,36.88,36.93,36.6,36.76,353300.0,27.4464,27.4836,27.238,27.3571,353300.0
2010-07-23 12:30:00,36.76,36.81,36.6,36.7,143100.0,27.3571,27.3943,27.238,27.3125,143100.0
2010-07-23 13:00:00,36.72,36.85,36.68,36.85,208000.0,27.3273,27.4241,27.2976,27.4241,208000.0
2010-07-23 13:30:00,36.87,36.97,36.79,36.93,193800.0,27.439,27.5134,27.3794,27.4836,193800.0
2010-07-23 14:00:00,36.94,36.97,36.71,36.78,144800.0,27.4911,27.5134,27.3199,27.372,144800.0
2010-07-23 14:30:00,36.79,36.87,36.76,36.8,213400.0,27.3794,27.439,27.3571,27.3869,213400.0
2010-07-23 15:00:00,36.8,36.86,36.74,36.81,290600.0,27.3869,27.4315,27.3422,27.3943,290600.0
2010-07-23 15:30:00,36.82,36.84,36.6,36.8,415700.0,27.4018,27.4166,27.238,27.3869,415700.0
2010-07-26 09:30:00,36.81,36.9,36.64,36.84,108800.0,27.3943,27.4613,27.2678,27.4166,108800.0
2010-07-26 10:00:00,36.85,37.11,36.85,36.98,200600.0,27.4241,27.6176,27.4241,27.5208,200600.0
2010-07-26 10:30:00,36.99,37.07,36.93,36.98,138500.0,27.5283,27.5878,27.4836,27.5208,138500.0
2010-07-26 11:00:00,37.0,37.01,36.91,37.0,100300.0,27.5357,27.5432,27.4687,27.5357,100300.0
2010-07-26 11:30:00,37.0,37.03,36.96,36.97,68700.0,27.5357,27.558,27.5059,27.5134,68700.0
2010-07-26 12:00:00,36.97,37.0,36.93,36.98,65200.0,27.5134,27.5357,27.4836,27.5208,65200.0
2010-07-26 12:30:00,36.99,37.0,36.93,36.99,87800.0,27.5283,27.5357,27.4836,27.5283,87800.0
2010-07-26 13:00:00,36.98,36.99,36.94,36.99,66500.0,27.5208,27.5283,27.4911,27.5283,66500.0
2010-07-26 13:30:00,36.99,37.03,36.95,36.96,110800.0,27.5283,27.558,27.4985,27.5059,110800.0
2010-07-26 14:00:00,36.97,37.02,36.86,36.87,77300.0,27.5134,27.5506,27.4315,27.439,77300.0
2010-07-26 14:30:00,36.86,36.91,36.81,36.9,96900.0,27.4315,27.4687,27.3943,27.4613,96900.0
2010-07-26 15:00:00,36.9,37.0,36.89,36.98,130100.0,27.4613,27.5357,27.4539,27.5208,130100.0
2010-07-26 15:30:00,36.98,37.11,36.97,37.02,516000.0,27.5208,27.6176,27.5134,27.5506,516000.0
2010-07-27 09:30:00,37.4,37.42,37.04,37.04,111300.0,27.8334,27.8483,27.5655,27.5655,111300.0
2010-07-27 10:00:00,37.0,37.24,36.92,37.07,97700.0,27.5357,27.7143,27.4762,27.5878,97700.0
2010-07-27 10:30:00,37.07,37.1,36.98,37.02,64900.0,27.5878,27.6101,27.5208,27.5506,64900.0
2010-07-27 11:00:00,37.03,37.04,36.79,36.83,78600.0,27.558,27.5655,27.3794,27.4092,78600.0
2010-07-27 11:30:00,36.82,36.98,36.81,36.97,68700.0,27.4018,27.5208,27.3943,27.5134,68700.0
2010-07-27 12:00:00,36.97,36.97,36.83,36.91,62600.0,27.5134,27.5134,27.4092,27.4687,62600.0
2010-07-27 12:30:00,36.9,36.92,36.83,36.86,52900.0,27.4613,27.4762,27.4092,27.4315,52900.0
2010-07-27 13:00:00,36.86,36.9,36.77,36.8,122100.0,27.4315,27.4613,27.3645,27.3869,122100.0
2010-07-27 13:30:00,36.8,36.84,36.66,36.66,128500.0,27.3869,27.4166,27.2827,27.2827,128500.0
2010-07-27 14:00:00,36.67,36.77,36.66,36.71,163900.0,27.2901,27.3645,27.2827,27.3199,163900.0
2010-07-27 14:30:00,36.72,36.72,36.56,36.57,122900.0,27.3273,27.3273,27.2083,27.2157,122900.0
2010-07-27 15:00:00,36.58,36.75,36.57,36.74,200600.0,27.2231,27.3497,27.2157,27.3422,200600.0
2010-07-27 15:30:00,36.76,36.76,36.54,36.58,261700.0,27.3571,27.3571,27.1934,27.2231,261700.0
2010-07-28 09:30:00,36.59,36.94,36.52,36.82,104000.0,27.2306,27.4911,27.1785,27.4018,104000.0
2010-07-28 10:00:00,36.82,36.89,36.71,36.76,84300.0,27.4018,27.4539,27.3199,27.3571,84300.0
2010-07-28 10:30:00,36.76,36.82,36.7,36.74,101700.0,27.3571,27.4018,27.3125,27.3422,101700.0
2010-07-28 11:00:00,36.74,36.78,36.61,36.72,152700.0,27.3422,27.372,27.2455,27.3273,152700.0
2010-07-28 11:30:00,36.71,36.89,36.69,36.8,77500.0,27.3199,27.4539,27.305,27.3869,77500.0
2010-07-28 12:00:00,36.8,36.99,36.75,36.96,59100.0,27.3869,27.5283,27.3497,27.5059,59100.0
2010-07-28 12:30:00,36.96,36.96,36.71,36.85,124600.0,27.5059,27.5059,27.3199,27.4241,124600.0
2010-07-28 13:00:00,36.86,36.88,36.75,36.87,96700.0,27.4315,27.4464,27.3497,27.439,96700.0
2010-07-28 13:30:00,36.87,36.87,36.66,36.79,85100.0,27.439,27.439,27.2827,27.3794,85100.0
2010-07-28 14:00:00,36.79,36.8,36.46,36.55,104600.0,27.3794,27.3869,27.1338,27.2008,104600.0
2010-07-28 14:30:00,36.55,36.63,36.49,36.51,95200.0,27.2008,27.2604,27.1562,27.1711,95200.0
2010-07-28 15:00:00,36.52,36.54,36.41,36.49,87800.0,27.1785,27.1934,27.0966,27.1562,87800.0
2010-07-28 15:30:00,36.49,36.54,36.41,36.5,291900.0,27.1562,27.1934,27.0966,27.1636,291900.0
2010-07-29 09:30:00,36.8,37.7,36.8,37.53,198600.0,27.3869,28.0567,27.3869,27.9301,198600.0
2010-07-29 10:00:00,37.54,37.54,37.41,37.43,112500.0,27.9376,27.9376,27.8408,27.8557,112500.0
2010-07-29 10:30:00,37.44,37.72,37.38,37.61,135400.0,27.8632,28.0715,27.8185,27.9897,135400.0
2010-07-29 11:00:00,37.61,37.61,37.19,37.22,167900.0,27.9897,27.9897,27.6771,27.6994,167900.0
2010-07-29 11:30:00,37.2,37.34,37.14,37.24,164600.0,27.6846,27.7887,27.6399,27.7143,164600.0
2010-07-29 12:00:00,37.24,37.43,37.12,37.41,146800.0,27.7143,27.8557,27.625,27.8408,146800.0
2010-07-29 12:30:00,37.41,37.44,37.21,37.4,104400.0,27.8408,27.8632,27.692,27.8334,104400.0
2010-07-29 13:00:00,37.4,37.4,37.23,37.26,107300.0,27.8334,27.8334,27.7069,27.7292,107300.0
2010-07-29 13:30:00,37.25,37.28,37.16,37.16,91600.0,27.7218,27.7441,27.6548,27.6548,91600.0
2010-07-29 14:00:00,37.15,37.26,37.06,37.22,165100.0,27.6473,27.7292,27.5804,27.6994,165100.0
2010-07-29 14:30:00,37.24,37.4,37.16,37.38,156200.0,27.7143,27.8334,27.6548,27.8185,156200.0
2010-07-29 15:00:00,37.38,37.46,37.31,37.36,206300.0,27.8185,27.878,27.7664,27.8036,206300.0
2010-07-29 15:30:00,37.37,37.37,37.11,37.18,266100.0,27.8111,27.8111,27.6176,27.6697,266100.0
2010-07-30 09:30:00,36.8,37.22,36.72,37.1,102900.0,27.3869,27.6994,27.3273,27.6101,102900.0
2010-07-30 10:00:00,37.09,37.33,37.01,37.27,84700.0,27.6027,27.7813,27.5432,27.7366,84700.0
2010-07-30 10:30:00,37.28,37.45,37.26,37.31,71200.0,27.7441,27.8706,27.7292,27.7664,71200.0
2010-07-30 11:00:00,37.31,37.37,37.16,37.16,94600.0,27.7664,27.8111,27.6548,27.6548,94600.0
2010-07-30 11:30:00,37.16,37.24,37.06,37.16,74800.0,27.6548,27.7143,27.5804,27.6548,74800.0
2010-07-30 12:00:00,37.18,37.3,37.17,37.28,57000.0,27.6697,27.759,27.6622,27.7441,57000.0
2010-07-30 12:30:00,37.29,37.34,37.23,37.24,53700.0,27.7515,27.7887,27.7069,27.7143,53700.0
2010-07-30 13:00:00,37.24,37.32,37.17,37.17,73100.0,27.7143,27.7739,27.6622,27.6622,73100.0
2010-07-30 13:30:00,37.17,37.19,36.93,36.98,117300.0,27.6622,27.6771,27.4836,27.5208,117300.0
2010-07-30 14:00:00,36.97,37.25,36.96,37.19,141700.0,27.5134,27.7218,27.5059,27.6771,141700.0
2010-07-30 14:30:00,37.19,37.26,37.13,37.14,133400.0,27.6771,27.7292,27.6325,27.6399,133400.0
2010-07-30 15:00:00,37.15,37.55,37.1,37.48,135500.0,27.6473,27.945,27.6101,27.8929,135500.0
2010-07-30 15:30:00,37.49,37.52,37.29,37.31,252500.0,27.9004,27.9227,27.7515,27.7664,252500.0
2010-08-02 09:30:00,37.76,37.84,37.56,37.77,82700.0,28.1013,28.1608,27.9525,28.1088,82700.0
2010-08-02 10:00:00,37.8,38.17,37.8,38.08,75500.0,28.1311,28.4064,28.1311,28.3395,75500.0
2010-08-02 10:30:00,38.07,38.14,38.04,38.08,69700.0,28.332,28.3841,28.3097,28.3395,69700.0
2010-08-02 11:00:00,38.08,38.11,38.0,38.11,80400.0,28.3395,28.3618,28.2799,28.3618,80400.0
2010-08-02 11:30:00,38.11,38.23,38.08,38.17,82200.0,28.3618,28.4511,28.3395,28.4064,82200.0
2010-08-02 12:00:00,38.17,38.26,38.13,38.13,73300.0,28.4064,28.4734,28.3767,28.3767,73300.0
2010-08-02 12:30:00,38.13,38.13,37.98,38.09,42100.0,28.3767,28.3767,28.265,28.3469,42100.0
2010-08-02 13:00:00,38.09,38.11,38.05,38.05,35700.0,28.3469,28.3618,28.3171,28.3171,35700.0
2010-08-02 13:30:00,38.05,38.08,37.99,38.04,61900.0,28.3171,28.3395,28.2725,28.3097,61900.0
2010-08-02 14:00:00,38.05,38.08,38.02,38.03,69700.0,28.3171,28.3395,28.2948,28.3022,69700.0
2010-08-02 14:30:00,38.04,38.14,38.02,38.12,89900.0,28.3097,28.3841,28.2948,28.3692,89900.0
2010-08-02 15:00:00,38.12,38.21,38.1,38.17,79600.0,28.3692,28.4362,28.3543,28.4064,79600.0
2010-08-02 15:30:00,38.18,38.27,38.15,38.25,201000.0,28.4139,28.4809,28.3916,28.466,201000.0
2010-08-03 09:30:00,38.1,38.19,37.9,37.92,35500.0,28.3543,28.4213,28.2055,28.2204,35500.0
2010-08-03 10:00:00,37.92,37.92,37.57,37.76,119800.0,28.2204,28.2204,27.9599,28.1013,119800.0
2010-08-03 10:30:00,37.75,37.81,37.69,37.78,88200.0,28.0939,28.1385,28.0492,28.1162,88200.0
2010-08-03 11:00:00,37.78,37.85,37.73,37.84,123900.0,28.1162,28.1683,28.079,28.1608,123900.0
2010-08-03 11:30:00,37.84,38.0,37.84,37.95,57400.0,28.1608,28.2799,28.1608,28.2427,57400.0
2010-08-03 12:00:00,37.95,37.98,37.85,37.85,60800.0,28.2427,28.265,28.1683,28.1683,60800.0
2010-08-03 12:30:00,37.86,37.93,37.86,37.91,44800.0,28.1757,28.2278,28.1757,28.2129,44800.0
2010-08-03 13:00:00,37.9,37.98,37.84,37.96,60000.0,28.2055,28.265,28.1608,28.2502,60000.0
2010-08-03 13:30:00,37.95,38.02,37.93,38.0,57300.0,28.2427,28.2948,28.2278,28.2799,57300.0
2010-08-03 14:00:00,38.0,38.08,37.99,38.07,69500.0,28.2799,28.3395,28.2725,28.332,69500.0
2010-08-03 14:30:00,38.09,38.1,38.01,38.04,75200.0,28.3469,28.3543,28.2874,28.3097,75200.0
2010-08-03 15:00:00,38.04,38.07,37.99,38.0,123900.0,28.3097,28.332,28.2725,28.2799,123900.0
2010-08-03 15:30:00,38.01,38.03,37.9,37.95,293000.0,28.2874,28.3022,28.2055,28.2427,293000.0
2010-08-04 09:30:00,38.05,38.05,37.28,37.47,202200.0,28.3171,28.3171,27.7441,27.8855,202200.0
2010-08-04 10:00:00,37.49,37.63,37.24,37.24,104000.0,27.9004,28.0046,27.7143,27.7143,104000.0
2010-08-04 10:30:00,37.27,37.32,37.12,37.18,136300.0,27.7366,27.7739,27.625,27.6697,136300.0
2010-08-04 11:00:00,37.18,37.22,37.03,37.13,136600.0,27.6697,27.6994,27.558,27.6325,136600.0
2010-08-04 11:30:00,37.12,37.23,37.11,37.16,95300.0,27.625,27.7069,27.6176,27.6548,95300.0
2010-08-04 12:00:00,37.16,37.2,37.04,37.12,105800.0,27.6548,27.6846,27.5655,27.625,105800.0
2010-08-04 12:30:00,37.12,37.2,37.0,37.04,66500.0,27.625,27.6846,27.5357,27.5655,66500.0
2010-08-04 13:00:00,37.03,37.06,36.94,36.94,99100.0,27.558,27.5804,27.4911,27.4911,99100.0
2010-08-04 13:30:00,36.95,37.0,36.84,36.87,119300.0,27.4985,27.5357,27.4166,27.439,119300.0
2010-08-04 14:00:00,36.87,37.0,36.82,36.94,145800.0,27.439,27.5357,27.4018,27.4911,145800.0
2010-08-04 14:30:00,36.94,37.05,36.91,36.97,157600.0,27.4911,27.5729,27.4687,27.5134,157600.0
2010-08-04 15:00:00,36.98,37.08,36.91,37.06,216800.0,27.5208,27.5952,27.4687,27.5804,216800.0
2010-08-04 15:30:00,37.05,37.2,37.05,37.17,377800.0,27.5729,27.6846,27.5729,27.6622,377800.0
2010-08-05 09:30:00,37.08,37.18,36.78,37.13,44300.0,27.5952,27.6697,27.372,27.6325,44300.0
2010-08-05 10:00:00,37.09,37.35,37.03,37.33,72600.0,27.6027,27.7962,27.558,27.7813,72600.0
2010-08-05 10:30:00,37.35,37.5,37.28,37.4,118500.0,27.7962,27.9078,27.7441,27.8334,118500.0
2010-08-05 11:00:00,37.4,37.55,37.38,37.54,109000.0,27.8334,27.945,27.8185,27.9376,109000.0
2010-08-05 11:30:00,37.53,37.69,37.52,37.64,121600.0,27.9301,28.0492,27.9227,28.012,121600.0
2010-08-05 12:00:00,37.64,37.68,37.55,37.63,89400.0,28.012,28.0418,27.945,28.0046,89400.0
2010-08-05 12:30:00,37.63,37.64,37.57,37.62,76600.0,28.0046,28.012,27.9599,27.9971,76600.0
2010-08-05 13:00:00,37.62,37.64,37.45,37.51,104200.0,27.9971,28.012,27.8706,27.9153,104200.0
2010-08-05 13:30:00,37.52,37.68,37.51,37.65,56600.0,27.9227,28.0418,27.9153,28.0194,56600.0
2010-08-05 14:00:00,37.65,37.65,37.57,37.6,43500.0,28.0194,28.0194,27.9599,27.9822,43500.0
2010-08-05 14:30:00,37.59,37.6,37.49,37.52,59300.0,27.9748,27.9822,27.9004,27.9227,59300.0
2010-08-05 15:00:00,37.52,37.61,37.51,37.55,79700.0,27.9227,27.9897,27.9153,27.945,79700.0
2010-08-05 15:30:00,37.55,37.62,37.47,37.59,248900.0,27.945,27.9971,27.8855,27.9748,248900.0
2010-08-06 09:30:00,37.21,37.7,37.21,37.5,56100.0,27.692,28.0567,27.692,27.9078,56100.0
2010-08-06 10:00:00,37.52,37.53,37.41,37.45,75800.0,27.9227,27.9301,27.8408,27.8706,75800.0
2010-08-06 10:30:00,37.44,37.47,37.11,37.19,139600.0,27.8632,27.8855,27.6176,27.6771,139600.0
2010-08-06 11:00:00,37.18,37.31,37.16,37.28,140700.0,27.6697,27.7664,27.6548,27.7441,140700.0
2010-08-06 11:30:00,37.27,37.35,37.22,37.3,99700.0,27.7366,27.7962,27.6994,27.759,99700.0
2010-08-06 12:00:00,37.3,37.38,37.2,37.21,115200.0,27.759,27.8185,27.6846,27.692,115200.0
2010-08-06 12:30:00,37.2,37.36,37.2,37.3,80100.0,27.6846,27.8036,27.6846,27.759,80100.0
2010-08-06 13:00:00,37.31,37.35,37.25,37.3,121800.0,27.7664,27.7962,27.7218,27.759,121800.0
2010-08-06 13:30:00,37.3,37.34,37.22,37.29,72900.0,27.759,27.7887,27.6994,27.7515,72900.0
2010-08-06 14:00:00,37.29,37.36,37.25,37.36,78300.0,27.7515,27.8036,27.7218,27.8036,78300.0
2010-08-06 14:30:00,37.36,37.47,37.32,37.4,167000.0,27.8036,27.8855,27.7739,27.8334,167000.0
2010-08-06 15:00:00,37.41,37.51,37.36,37.46,138600.0,27.8408,27.9153,27.8036,27.878,138600.0
2010-08-06 15:30:00,37.46,37.65,37.42,37.59,284300.0,27.878,28.0194,27.8483,27.9748,284300.0
2010-08-09 09:30:00,37.83,37.85,37.65,37.69,24100.0,28.1534,28.1683,28.0194,28.0492,24100.0
2010-08-09 10:00:00,37.7,37.75,37.62,37.64,33200.0,28.0567,28.0939,27.9971,28.012,33200.0
2010-08-09 10:30:00,37.66,37.74,37.65,37.74,89600.0,28.0269,28.0864,28.0194,28.0864,89600.0
2010-08-09 11:00:00,37.74,37.76,37.71,37.72,47600.0,28.0864,28.1013,28.0641,28.0715,47600.0
2010-08-09 11:30:00,37.72,37.76,37.69,37.74,126200.0,28.0715,28.1013,28.0492,28.0864,126200.0
2010-08-09 12:00:00,37.73,37.85,37.72,37.8,40300.0,28.079,28.1683,28.0715,28.1311,40300.0
2010-08-09 12:30:00,37.79,37.85,37.78,37.83,32000.0,28.1236,28.1683,28.1162,28.1534,32000.0
2010-08-09 13:00:00,37.82,37.85,37.77,37.77,57000.0,28.146,28.1683,28.1088,28.1088,57000.0
2010-08-09 13:30:00,37.77,37.81,37.72,37.79,57800.0,28.1088,28.1385,28.0715,28.1236,57800.0
2010-08-09 14:00:00,37.8,37.85,37.74,37.77,82400.0,28.1311,28.1683,28.0864,28.1088,82400.0
2010-08-09 14:30:00,37.78,37.89,37.78,37.85,55900.0,28.1162,28.1981,28.1162,28.1683,55900.0
2010-08-09 15:00:00,37.86,37.86,37.78,37.8,96800.0,28.1757,28.1757,28.1162,28.1311,96800.0
2010-08-09 15:30:00,37.79,37.96,37.78,37.92,171300.0,28.1236,28.2502,28.1162,28.2204,171300.0
2010-08-10 09:30:00,37.58,37.58,37.42,37.52,44600.0,27.9674,27.9674,27.8483,27.9227,44600.0
2010-08-10 10:00:00,37.52,37.73,37.51,37.69,62500.0,27.9227,28.079,27.9153,28.0492,62500.0
2010-08-10 10:30:00,37.67,37.7,37.6,37.68,177100.0,28.0343,28.0567,27.9822,28.0418,177100.0
2010-08-10 11:00:00,37.67,37.82,37.66,37.78,89200.0,28.0343,28.146,28.0269,28.1162,89200.0
2010-08-10 11:30:00,37.77,37.87,37.76,37.86,99900.0,28.1088,28.1832,28.1013,28.1757,99900.0
2010-08-10 12:00:00,37.87,37.93,37.84,37.92,107600.0,28.1832,28.2278,28.1608,28.2204,107600.0
2010-08-10 12:30:00,37.91,37.92,37.88,37.9,79500.0,28.2129,28.2204,28.1906,28.2055,79500.0
2010-08-10 13:00:00,37.9,37.91,37.85,37.87,140700.0,28.2055,28.2129,28.1683,28.1832,140700.0
2010-08-10 13:30:00,37.87,37.91,37.82,37.83,69700.0,28.1832,28.2129,28.146,28.1534,69700.0
2010-08-10 14:00:00,37.82,38.11,37.82,38.09,247100.0,28.146,28.3618,28.146,28.3469,247100.0
2010-08-10 14:30:00,38.09,38.35,38.08,38.29,203400.0,28.3469,28.5404,28.3395,28.4957,203400.0
2010-08-10 15:00:00,38.3,38.33,38.12,38.25,175600.0,28.5032,28.5255,28.3692,28.466,175600.0
2010-08-10 15:30:00,38.25,38.34,38.11,38.13,283800.0,28.466,28.533,28.3618,28.3767,283800.0
2010-08-11 09:30:00,37.62,37.66,37.33,37.45,192700.0,27.9971,28.0269,27.7813,27.8706,192700.0
2010-08-11 10:00:00,37.44,37.59,37.38,37.54,131000.0,27.8632,27.9748,27.8185,27.9376,131000.0
2010-08-11 10:30:00,37.54,37.62,37.47,37.52,90100.0,27.9376,27.9971,27.8855,27.9227,90100.0
2010-08-11 11:00:00,37.53,37.53,37.28,37.36,120000.0,27.9301,27.9301,27.7441,27.8036,120000.0
2010-08-11 11:30:00,37.36,37.44,37.31,37.33,88400.0,27.8036,27.8632,27.7664,27.7813,88400.0
2010-08-11 12:00:00,37.33,37.4,37.31,37.35,89800.0,27.7813,27.8334,27.7664,27.7962,89800.0
2010-08-11 12:30:00,37.34,37.37,37.29,37.29,68300.0,27.7887,27.8111,27.7515,27.7515,68300.0
2010-08-11 13:00:00,37.29,37.34,37.2,37.21,76500.0,27.7515,27.7887,27.6846,27.692,76500.0
2010-08-11 13:30:00,37.2,37.22,37.12,37.13,44400.0,27.6846,27.6994,27.625,27.6325,44400.0
2010-08-11 14:00:00,37.14,37.24,37.13,37.21,69600.0,27.6399,27.7143,27.6325,27.692,69600.0
2010-08-11 14:30:00,37.21,37.26,37.04,37.07,62100.0,27.692,27.7292,27.5655,27.5878,62100.0
2010-08-11 15:00:00,37.08,37.11,37.03,37.06,64700.0,27.5952,27.6176,27.558,27.5804,64700.0
2010-08-11 15:30:00,37.07,37.15,36.97,37.01,248600.0,27.5878,27.6473,27.5134,27.5432,248600.0
2010-08-12 09:30:00,36.58,36.8,36.42,36.67,74800.0,27.2231,27.3869,27.1041,27.2901,74800.0
2010-08-12 10:00:00,36.66,36.73,36.54,36.55,74800.0,27.2827,27.3348,27.1934,27.2008,74800.0
2010-08-12 10:30:00,36.55,36.85,36.51,36.83,128400.0,27.2008,27.4241,27.1711,27.4092,128400.0
2010-08-12 11:00:00,36.84,36.95,36.69,36.94,52900.0,27.4166,27.4985,27.305,27.4911,52900.0
2010-08-12 11:30:00,36.94,36.94,36.81,36.85,38100.0,27.4911,27.4911,27.3943,27.4241,38100.0
2010-08-12 12:00:00,36.85,36.96,36.76,36.85,71200.0,27.4241,27.5059,27.3571,27.4241,71200.0
2010-08-12 12:30:00,36.86,36.88,36.81,36.85,57900.0,27.4315,27.4464,27.3943,27.4241,57900.0
2010-08-12 13:00:00,36.86,36.87,36.76,36.79,60100.0,27.4315,27.439,27.3571,27.3794,60100.0
2010-08-12 13:30:00,36.79,36.82,36.68,36.69,46600.0,27.3794,27.4018,27.2976,27.305,46600.0
2010-08-12 14:00:00,36.7,36.8,36.66,36.8,78100.0,27.3125,27.3869,27.2827,27.3869,78100.0
2010-08-12 14:30:00,36.79,36.91,36.73,36.86,85600.0,27.3794,27.4687,27.3348,27.4315,85600.0
2010-08-12 15:00:00,36.86,37.02,36.86,36.95,81900.0,27.4315,27.5506,27.4315,27.4985,81900.0
2010-08-12 15:30:00,36.95,37.02,36.79,36.86,110900.0,27.4985,27.5506,27.3794,27.4315,110900.0
2010-08-13 09:30:00,36.78,37.23,36.74,37.19,48700.0,27.372,27.7069,27.3422,27.6771,48700.0
2010-08-13 10:00:00,37.18,37.3,37.06,37.11,67300.0,27.6697,27.759,27.5804,27.6176,67300.0
2010-08-13 10:30:00,37.13,37.2,37.06,37.1,60800.0,27.6325,27.6846,27.5804,27.6101,60800.0
2010-08-13 11:00:00,37.09,37.13,37.07,37.1,146000.0,27.6027,27.6325,27.5878,27.6101,146000.0
2010-08-13 11:30:00,37.1,37.23,37.07,37.2,85000.0,27.6101,27.7069,27.5878,27.6846,85000.0
2010-08-13 12:00:00,37.2,37.36,37.2,37.33,90000.0,27.6846,27.8036,27.6846,27.7813,90000.0
2010-08-13 12:30:00,37.32,37.39,37.27,37.39,30100.0,27.7739,27.826,27.7366,27.826,30100.0
2010-08-13 13:00:00,37.37,37.4,37.3,37.34,30600.0,27.8111,27.8334,27.759,27.7887,30600.0
2010-08-13 13:30:00,37.33,37.47,37.33,37.4,50600.0,27.7813,27.8855,27.7813,27.8334,50600.0
2010-08-13 14:00:00,37.4,37.4,37.21,37.24,104000.0,27.8334,27.8334,27.692,27.7143,104000.0
2010-08-13 14:30:00,37.22,37.24,37.12,37.14,25500.0,27.6994,27.7143,27.625,27.6399,25500.0
2010-08-13 15:00:00,37.13,37.19,37.1,37.15,56500.0,27.6325,27.6771,27.6101,27.6473,56500.0
2010-08-13 15:30:00,37.14,37.19,36.97,37.05,159700.0,27.6399,27.6771,27.5134,27.5729,159700.0
2010-08-16 09:30:00,36.72,36.78,36.6,36.64,35600.0,27.3273,27.372,27.238,27.2678,35600.0
2010-08-16 10:00:00,36.61,36.75,36.55,36.71,80500.0,27.2455,27.3497,27.2008,27.3199,80500.0
2010-08-16 10:30:00,36.72,36.74,36.65,36.69,73900.0,27.3273,27.3422,27.2752,27.305,73900.0
2010-08-16 11:00:00,36.69,36.69,36.52,36.53,77300.0,27.305,27.305,27.1785,27.1859,77300.0
2010-08-16 11:30:00,36.53,36.66,36.53,36.65,49000.0,27.1859,27.2827,27.1859,27.2752,49000.0
2010-08-16 12:00:00,36.65,36.72,36.62,36.72,31500.0,27.2752,27.3273,27.2529,27.3273,31500.0
2010-08-16 12:30:00,36.72,36.72,36.64,36.66,43700.0,27.3273,27.3273,27.2678,27.2827,43700.0
2010-08-16 13:00:00,36.65,36.66,36.53,36.55,57400.0,27.2752,27.2827,27.1859,27.2008,57400.0
2010-08-16 13:30:00,36.55,36.62,36.51,36.52,32900.0,27.2008,27.2529,27.1711,27.1785,32900.0
2010-08-16 14:00:00,36.53,36.56,36.39,36.45,49800.0,27.1859,27.2083,27.0817,27.1264,49800.0
2010-08-16 14:30:00,36.45,36.45,36.3,36.33,84800.0,27.1264,27.1264,27.0148,27.0371,84800.0
2010-08-16 15:00:00,36.34,36.5,36.34,36.46,98000.0,27.0445,27.1636,27.0445,27.1338,98000.0
2010-08-16 15:30:00,36.46,36.68,36.42,36.64,142100.0,27.1338,27.2976,27.1041,27.2678,142100.0
2010-08-17 09:30:00,37.02,37.12,36.92,37.04,34600.0,27.5506,27.625,27.4762,27.5655,34600.0
2010-08-17 10:00:00,37.04,37.08,36.92,36.97,32300.0,27.5655,27.5952,27.4762,27.5134,32300.0
2010-08-17 10:30:00,36.98,37.13,36.96,37.13,68300.0,27.5208,27.6325,27.5059,27.6325,68300.0
2010-08-17 11:00:00,37.14,37.32,37.14,37.31,29100.0,27.6399,27.7739,27.6399,27.7664,29100.0
2010-08-17 11:30:00,37.31,37.4,37.3,37.37,28100.0,27.7664,27.8334,27.759,27.8111,28100.0
2010-08-17 12:00:00,37.37,37.37,37.3,37.34,77800.0,27.8111,27.8111,27.759,27.7887,77800.0
2010-08-17 12:30:00,37.35,37.36,37.32,37.33,67600.0,27.7962,27.8036,27.7739,27.7813,67600.0
2010-08-17 13:00:00,37.33,37.44,37.31,37.42,52600.0,27.7813,27.8632,27.7664,27.8483,52600.0
2010-08-17 13:30:00,37.42,37.45,37.3,37.34,32100.0,27.8483,27.8706,27.759,27.7887,32100.0
2010-08-17 14:00:00,37.33,37.42,37.33,37.39,59500.0,27.7813,27.8483,27.7813,27.826,59500.0
2010-08-17 14:30:00,37.39,37.42,37.35,37.39,56200.0,27.826,27.8483,27.7962,27.826,56200.0
2010-08-17 15:00:00,37.39,37.44,37.31,37.44,93600.0,27.826,27.8632,27.7664,27.8632,93600.0
2010-08-17 15:30:00,37.44,37.46,37.37,37.44,245100.0,27.8632,27.878,27.8111,27.8632,245100.0
2010-08-18 09:30:00,37.43,37.52,37.21,37.52,71800.0,27.8557,27.9227,27.692,27.9227,71800.0
2010-08-18 10:00:00,37.52,37.54,37.32,37.35,91400.0,27.9227,27.9376,27.7739,27.7962,91400.0
2010-08-18 10:30:00,37.35,37.51,37.34,37.49,57200.0,27.7962,27.9153,27.7887,27.9004,57200.0
2010-08-18 11:00:00,37.49,37.63,37.46,37.56,54000.0,27.9004,28.0046,27.878,27.9525,54000.0
2010-08-18 11:30:00,37.56,37.59,37.49,37.51,46300.0,27.9525,27.9748,27.9004,27.9153,46300.0
2010-08-18 12:00:00,37.51,37.53,37.43,37.5,48100.0,27.9153,27.9301,27.8557,27.9078,48100.0
2010-08-18 12:30:00,37.5,37.56,37.46,37.51,61400.0,27.9078,27.9525,27.878,27.9153,61400.0
2010-08-18 13:00:00,37.51,37.62,37.5,37.6,79700.0,27.9153,27.9971,27.9078,27.9822,79700.0
2010-08-18 13:30:00,37.6,37.63,37.58,37.6,87100.0,27.9822,28.0046,27.9674,27.9822,87100.0
2010-08-18 14:00:00,37.61,37.63,37.52,37.57,68900.0,27.9897,28.0046,27.9227,27.9599,68900.0
2010-08-18 14:30:00,37.56,37.69,37.54,37.64,87000.0,27.9525,28.0492,27.9376,28.012,87000.0
2010-08-18 15:00:00,37.64,37.66,37.49,37.54,68800.0,28.012,28.0269,27.9004,27.9376,68800.0
2010-08-18 15:30:00,37.53,37.6,37.47,37.51,231300.0,27.9301,27.9822,27.8855,27.9153,231300.0
2010-08-19 09:30:00,37.35,37.41,37.2,37.25,38800.0,27.7962,27.8408,27.6846,27.7218,38800.0
2010-08-19 10:00:00,37.25,37.26,36.83,36.97,66800.0,27.7218,27.7292,27.4092,27.5134,66800.0
2010-08-19 10:30:00,36.98,36.98,36.8,36.95,83300.0,27.5208,27.5208,27.3869,27.4985,83300.0
2010-08-19 11:00:00,36.94,36.98,36.85,36.88,130100.0,27.4911,27.5208,27.4241,27.4464,130100.0
2010-08-19 11:30:00,36.89,36.91,36.66,36.74,76100.0,27.4539,27.4687,27.2827,27.3422,76100.0
2010-08-19 12:00:00,36.75,36.88,36.71,36.87,46100.0,27.3497,27.4464,27.3199,27.439,46100.0
2010-08-19 12:30:00,36.89,36.95,36.83,36.87,26000.0,27.4539,27.4985,27.4092,27.439,26000.0
2010-08-19 13:00:00,36.91,36.92,36.8,36.82,22200.0,27.4687,27.4762,27.3869,27.4018,22200.0
2010-08-19 13:30:00,36.81,36.82,36.71,36.72,24900.0,27.3943,27.4018,27.3199,27.3273,24900.0
2010-08-19 14:00:00,36.72,36.85,36.67,36.84,25900.0,27.3273,27.4241,27.2901,27.4166,25900.0
2010-08-19 14:30:00,36.83,36.87,36.76,36.8,49100.0,27.4092,27.439,27.3571,27.3869,49100.0
2010-08-19 15:00:00,36.79,36.97,36.76,36.88,67900.0,27.3794,27.5134,27.3571,27.4464,67900.0
2010-08-19 15:30:00,36.87,36.92,36.71,36.72,209100.0,27.439,27.4762,27.3199,27.3273,209100.0
2010-08-20 09:30:00,36.35,36.55,35.11,36.07,179800.0,27.052,27.2008,26.1292,26.8436,179800.0
2010-08-20 10:00:00,36.09,36.3,36.09,36.17,59000.0,26.8585,27.0148,26.8585,26.918,59000.0
2010-08-20 10:30:00,36.16,36.24,36.14,36.2,101300.0,26.9106,26.9701,26.8957,26.9403,101300.0
2010-08-20 11:00:00,36.21,36.22,36.14,36.16,84400.0,26.9478,26.9552,26.8957,26.9106,84400.0
2010-08-20 11:30:00,36.16,36.17,36.08,36.11,126100.0,26.9106,26.918,26.851,26.8734,126100.0
2010-08-20 12:00:00,36.12,36.24,36.12,36.2,57300.0,26.8808,26.9701,26.8808,26.9403,57300.0
2010-08-20 12:30:00,36.21,36.22,36.15,36.22,47100.0,26.9478,26.9552,26.9031,26.9552,47100.0
2010-08-20 13:00:00,36.22,36.36,36.19,36.24,94200.0,26.9552,27.0594,26.9329,26.9701,94200.0
2010-08-20 13:30:00,36.24,36.3,36.21,36.25,43100.0,26.9701,27.0148,26.9478,26.9776,43100.0
2010-08-20 14:00:00,36.25,36.33,36.24,36.27,47700.0,26.9776,27.0371,26.9701,26.9924,47700.0
2010-08-20 14:30:00,36.27,36.41,36.27,36.38,70800.0,26.9924,27.0966,26.9924,27.0743,70800.0
2010-08-20 15:00:00,36.37,36.41,36.31,36.37,59100.0,27.0669,27.0966,27.0222,27.0669,59100.0
2010-08-20 15:30:00,36.37,36.41,36.31,36.37,232200.0,27.0669,27.0966,27.0222,27.0669,232200.0
2010-08-23 09:30:00,36.49,36.61,36.29,36.53,36900.0,27.1562,27.2455,27.0073,27.1859,36900.0
2010-08-23 10:00:00,36.53,36.53,36.45,36.51,46000.0,27.1859,27.1859,27.1264,27.1711,46000.0
2010-08-23 10:30:00,36.51,36.59,36.45,36.49,65100.0,27.1711,27.2306,27.1264,27.1562,65100.0
2010-08-23 11:00:00,36.49,36.58,36.43,36.52,158600.0,27.1562,27.2231,27.1115,27.1785,158600.0
2010-08-23 11:30:00,36.52,36.6,36.51,36.58,120400.0,27.1785,27.238,27.1711,27.2231,120400.0
2010-08-23 12:00:00,36.58,36.62,36.55,36.6,78800.0,27.2231,27.2529,27.2008,27.238,78800.0
2010-08-23 12:30:00,36.59,36.61,36.54,36.6,57500.0,27.2306,27.2455,27.1934,27.238,57500.0
2010-08-23 13:00:00,36.59,36.74,36.56,36.69,132900.0,27.2306,27.3422,27.2083,27.305,132900.0
2010-08-23 13:30:00,36.69,36.7,36.56,36.59,165000.0,27.305,27.3125,27.2083,27.2306,165000.0
2010-08-23 14:00:00,36.58,36.68,36.55,36.6,81900.0,27.2231,27.2976,27.2008,27.238,81900.0
2010-08-23 14:30:00,36.61,36.64,36.55,36.56,30600.0,27.2455,27.2678,27.2008,27.2083,30600.0
2010-08-23 15:00:00,36.55,36.56,36.36,36.37,68300.0,27.2008,27.2083,27.0594,27.0669,68300.0
2010-08-23 15:30:00,36.38,36.39,36.17,36.19,182500.0,27.0743,27.0817,26.918,26.9329,182500.0
2010-08-24 09:30:00,35.75,35.8,35.57,35.61,74600.0,26.6055,26.6427,26.4715,26.5013,74600.0
2010-08-24 10:00:00,35.57,35.87,35.45,35.77,70600.0,26.4715,26.6948,26.3822,26.6203,70600.0
2010-08-24 10:30:00,35.77,35.88,35.75,35.84,78900.0,26.6203,26.7022,26.6055,26.6724,78900.0
2010-08-24 11:00:00,35.84,35.94,35.83,35.93,103500.0,26.6724,26.7469,26.665,26.7394,103500.0
2010-08-24 11:30:00,35.93,36.03,35.9,35.95,89100.0,26.7394,26.8138,26.7171,26.7543,89100.0
2010-08-24 12:00:00,35.94,35.95,35.74,35.74,32600.0,26.7469,26.7543,26.598,26.598,32600.0
2010-08-24 12:30:00,35.75,35.81,35.74,35.81,47800.0,26.6055,26.6501,26.598,26.6501,47800.0
2010-08-24 13:00:00,35.8,35.9,35.76,35.89,73200.0,26.6427,26.7171,26.6129,26.7096,73200.0
2010-08-24 13:30:00,35.91,35.91,35.69,35.7,55800.0,26.7245,26.7245,26.5608,26.5682,55800.0
2010-08-24 14:00:00,35.7,35.83,35.68,35.75,60800.0,26.5682,26.665,26.5534,26.6055,60800.0
2010-08-24 14:30:00,35.77,35.85,35.72,35.82,39600.0,26.6203,26.6799,26.5831,26.6575,39600.0
2010-08-24 15:00:00,35.83,35.96,35.82,35.89,63900.0,26.665,26.7617,26.6575,26.7096,63900.0
2010-08-24 15:30:00,35.9,35.92,35.69,35.72,194500.0,26.7171,26.732,26.5608,26.5831,194500.0
2010-08-25 09:30:00,35.47,35.53,35.24,35.32,31900.0,26.3971,26.4417,26.2259,26.2854,31900.0
2010-08-25 10:00:00,35.29,35.51,35.2,35.43,96300.0,26.2631,26.4268,26.1961,26.3673,96300.0
2010-08-25 10:30:00,35.43,35.51,35.35,35.5,54600.0,26.3673,26.4268,26.3078,26.4194,54600.0
2010-08-25 11:00:00,35.5,35.66,35.46,35.59,63400.0,26.4194,26.5385,26.3896,26.4864,63400.0
2010-08-25 11:30:00,35.61,35.64,35.52,35.61,20400.0,26.5013,26.5236,26.4343,26.5013,20400.0
2010-08-25 12:00:00,35.61,35.62,35.5,35.5,43400.0,26.5013,26.5087,26.4194,26.4194,43400.0
2010-08-25 12:30:00,35.51,35.54,35.48,35.53,23400.0,26.4268,26.4492,26.4045,26.4417,23400.0
2010-08-25 13:00:00,35.52,35.56,35.49,35.51,33900.0,26.4343,26.4641,26.412,26.4268,33900.0
2010-08-25 13:30:00,35.51,35.63,35.49,35.59,29300.0,26.4268,26.5161,26.412,26.4864,29300.0
2010-08-25 14:00:00,35.59,35.67,35.57,35.64,46500.0,26.4864,26.5459,26.4715,26.5236,46500.0
2010-08-25 14:30:00,35.64,35.86,35.62,35.85,40200.0,26.5236,26.6873,26.5087,26.6799,40200.0
2010-08-25 15:00:00,35.85,35.86,35.71,35.76,37000.0,26.6799,26.6873,26.5757,26.6129,37000.0
2010-08-25 15:30:00,35.75,36.03,35.75,35.9,146700.0,26.6055,26.8138,26.6055,26.7171,146700.0
2010-08-26 09:30:00,35.77,35.89,35.75,35.86,66300.0,26.7392,26.8289,26.7243,26.8065,66300.0
2010-08-26 10:00:00,35.85,36.19,35.84,36.18,96800.0,26.799,27.0532,26.7916,27.0457,96800.0
2010-08-26 10:30:00,36.17,36.34,36.15,36.25,93600.0,27.0383,27.1653,27.0233,27.0981,93600.0
2010-08-26 11:00:00,36.25,36.29,36.07,36.21,136800.0,27.0981,27.128,26.9635,27.0682,136800.0
2010-08-26 11:30:00,36.21,36.22,35.99,36.14,90900.0,27.0682,27.0756,26.9037,27.0158,90900.0
2010-08-26 12:00:00,36.13,36.17,36.08,36.15,50700.0,27.0084,27.0383,26.971,27.0233,50700.0
2010-08-26 12:30:00,36.14,36.17,36.02,36.1,63100.0,27.0158,27.0383,26.9261,26.9859,63100.0
2010-08-26 13:00:00,36.1,36.14,36.06,36.14,52900.0,26.9859,27.0158,26.956,27.0158,52900.0
2010-08-26 13:30:00,36.13,36.22,36.11,36.11,62500.0,27.0084,27.0756,26.9934,26.9934,62500.0
2010-08-26 14:00:00,36.11,36.12,35.8,35.89,80100.0,26.9934,27.0009,26.7617,26.8289,80100.0
2010-08-26 14:30:00,35.88,35.88,35.68,35.7,81700.0,26.8215,26.8215,26.672,26.6869,81700.0
2010-08-26 15:00:00,35.71,35.87,35.69,35.85,108200.0,26.6944,26.814,26.6794,26.799,108200.0
2010-08-26 15:30:00,35.85,36.01,35.81,35.84,247400.0,26.799,26.9187,26.7691,26.7916,247400.0
2010-08-27 09:30:00,36.1,36.14,35.88,35.88,43600.0,26.9859,27.0158,26.8215,26.8215,43600.0
2010-08-27 10:00:00,35.89,36.12,35.68,36.1,76100.0,26.8289,27.0009,26.672,26.9859,76100.0
2010-08-27 10:30:00,36.1,36.29,36.09,36.19,29100.0,26.9859,27.128,26.9785,27.0532,29100.0
2010-08-27 11:00:00,36.19,36.44,36.19,36.37,44100.0,27.0532,27.2401,27.0532,27.1878,44100.0
2010-08-27 11:30:00,36.38,36.41,36.25,36.33,39700.0,27.1952,27.2177,27.0981,27.1579,39700.0
2010-08-27 12:00:00,36.34,36.52,36.34,36.5,54100.0,27.1653,27.2999,27.1653,27.2849,54100.0
2010-08-27 12:30:00,36.49,36.52,36.33,36.34,33500.0,27.2775,27.2999,27.1579,27.1653,33500.0
2010-08-27 13:00:00,36.35,36.44,36.27,36.44,43500.0,27.1728,27.2401,27.113,27.2401,43500.0
2010-08-27 13:30:00,36.46,36.61,36.44,36.61,50800.0,27.255,27.3672,27.2401,27.3672,50800.0
2010-08-27 14:00:00,36.61,36.66,36.51,36.63,52000.0,27.3672,27.4045,27.2924,27.3821,52000.0
2010-08-27 14:30:00,36.64,36.76,36.61,36.63,70200.0,27.3896,27.4793,27.3672,27.3821,70200.0
2010-08-27 15:00:00,36.63,36.78,36.58,36.76,74500.0,27.3821,27.4943,27.3447,27.4793,74500.0
2010-08-27 15:30:00,36.76,36.85,36.69,36.84,215500.0,27.4793,27.5466,27.427,27.5391,215500.0
2010-08-30 09:30:00,36.66,36.66,36.4,36.48,27900.0,27.4045,27.4045,27.2102,27.27,27900.0
2010-08-30 10:00:00,36.48,36.53,36.3,36.36,42800.0,27.27,27.3074,27.1354,27.1803,42800.0
2010-08-30 10:30:00,36.36,36.5,36.32,36.46,18100.0,27.1803,27.2849,27.1504,27.255,18100.0
2010-08-30 11:00:00,36.47,36.89,36.37,36.39,26000.0,27.2625,27.5765,27.1878,27.2027,26000.0
2010-08-30 11:30:00,36.39,36.4,36.24,36.4,60500.0,27.2027,27.2102,27.0906,27.2102,60500.0
2010-08-30 12:00:00,36.4,36.43,36.3,36.32,39600.0,27.2102,27.2326,27.1354,27.1504,39600.0
2010-08-30 12:30:00,36.32,36.49,36.3,36.41,34000.0,27.1504,27.2775,27.1354,27.2177,34000.0
2010-08-30 13:00:00,36.41,36.44,36.26,36.28,36100.0,27.2177,27.2401,27.1055,27.1205,36100.0
2010-08-30 13:30:00,36.29,36.37,36.29,36.33,32700.0,27.128,27.1878,27.128,27.1579,32700.0
2010-08-30 14:00:00,36.34,36.36,36.23,36.31,25200.0,27.1653,27.1803,27.0831,27.1429,25200.0
2010-08-30 14:30:00,36.31,36.37,36.27,36.31,27300.0,27.1429,27.1878,27.113,27.1429,27300.0
2010-08-30 15:00:00,36.3,36.32,36.2,36.21,52500.0,27.1354,27.1504,27.0607,27.0682,52500.0
2010-08-30 15:30:00,36.21,36.24,35.99,36.04,183300.0,27.0682,27.0906,26.9037,26.9411,183300.0
2010-08-31 09:30:00,35.67,35.84,35.51,35.68,107800.0,26.6645,26.7916,26.5449,26.672,107800.0
2010-08-31 10:00:00,35.67,36.19,35.66,36.16,77400.0,26.6645,27.0532,26.657,27.0308,77400.0
2010-08-31 10:30:00,36.16,36.24,36.05,36.24,32100.0,27.0308,27.0906,26.9486,27.0906,32100.0
2010-08-31 11:00:00,36.25,36.37,36.17,36.32,30100.0,27.0981,27.1878,27.0383,27.1504,30100.0
2010-08-31 11:30:00,36.31,36.47,36.28,36.41,32100.0,27.1429,27.2625,27.1205,27.2177,32100.0
2010-08-31 12:00:00,36.41,36.51,36.39,36.43,46300.0,27.2177,27.2924,27.2027,27.2326,46300.0
2010-08-31 12:30:00,36.43,36.47,36.31,36.31,21700.0,27.2326,27.2625,27.1429,27.1429,21700.0
2010-08-31 13:00:00,36.31,36.46,36.28,36.44,51700.0,27.1429,27.255,27.1205,27.2401,51700.0
2010-08-31 13:30:00,36.45,36.51,36.41,36.5,34600.0,27.2476,27.2924,27.2177,27.2849,34600.0
2010-08-31 14:00:00,36.49,36.61,36.36,36.42,106700.0,27.2775,27.3672,27.1803,27.2251,106700.0
2010-08-31 14:30:00,36.42,36.43,36.19,36.27,154100.0,27.2251,27.2326,27.0532,27.113,154100.0
2010-08-31 15:00:00,36.26,36.38,36.25,36.38,141700.0,27.1055,27.1952,27.0981,27.1952,141700.0
2010-08-31 15:30:00,36.37,36.62,36.27,36.53,282500.0,27.1878,27.3746,27.113,27.3074,282500.0
2010-09-01 09:30:00,36.98,37.11,36.77,36.98,76600.0,27.6438,27.7409,27.4868,27.6438,76600.0
2010-09-01 10:00:00,36.98,37.41,36.96,37.41,127200.0,27.6438,27.9652,27.6288,27.9652,127200.0
2010-09-01 10:30:00,37.4,37.52,37.39,37.48,62400.0,27.9577,28.0474,27.9502,28.0175,62400.0
2010-09-01 11:00:00,37.48,37.57,37.47,37.5,53900.0,28.0175,28.0848,28.01,28.0325,53900.0
2010-09-01 11:30:00,37.5,37.6,37.5,37.52,72500.0,28.0325,28.1072,28.0325,28.0474,72500.0
2010-09-01 12:00:00,37.53,37.58,37.44,37.44,46000.0,28.0549,28.0923,27.9876,27.9876,46000.0
2010-09-01 12:30:00,37.45,37.49,37.43,37.49,29100.0,27.9951,28.025,27.9801,28.025,29100.0
2010-09-01 13:00:00,37.49,37.54,37.46,37.52,44800.0,28.025,28.0624,28.0026,28.0474,44800.0
2010-09-01 13:30:00,37.52,37.57,37.5,37.53,53800.0,28.0474,28.0848,28.0325,28.0549,53800.0
2010-09-01 14:00:00,37.53,37.55,37.34,37.37,75300.0,28.0549,28.0699,27.9129,27.9353,75300.0
2010-09-01 14:30:00,37.38,37.39,37.3,37.38,77100.0,27.9428,27.9502,27.883,27.9428,77100.0
2010-09-01 15:00:00,37.38,37.44,37.35,37.4,78700.0,27.9428,27.9876,27.9203,27.9577,78700.0
2010-09-01 15:30:00,37.41,37.58,37.39,37.53,341200.0,27.9652,28.0923,27.9502,28.0549,341200.0
2010-09-02 09:30:00,37.77,37.81,37.13,37.23,190700.0,28.2343,28.2642,27.7559,27.8306,190700.0
2010-09-02 10:00:00,37.23,37.49,37.23,37.42,101100.0,27.8306,28.025,27.8306,27.9727,101100.0
2010-09-02 10:30:00,37.43,37.51,37.38,37.5,51200.0,27.9801,28.04,27.9428,28.0325,51200.0
2010-09-02 11:00:00,37.5,37.53,37.44,37.45,46600.0,28.0325,28.0549,27.9876,27.9951,46600.0
2010-09-02 11:30:00,37.44,37.56,37.42,37.55,42900.0,27.9876,28.0773,27.9727,28.0699,42900.0
2010-09-02 12:00:00,37.55,37.58,37.48,37.5,41600.0,28.0699,28.0923,28.0175,28.0325,41600.0
2010-09-02 12:30:00,37.5,37.54,37.4,37.4,50100.0,28.0325,28.0624,27.9577,27.9577,50100.0
2010-09-02 13:00:00,37.38,37.45,37.36,37.39,47200.0,27.9428,27.9951,27.9278,27.9502,47200.0
2010-09-02 13:30:00,37.4,37.56,37.39,37.53,39100.0,27.9577,28.0773,27.9502,28.0549,39100.0
2010-09-02 14:00:00,37.53,37.59,37.49,37.55,66800.0,28.0549,28.0998,28.025,28.0699,66800.0
2010-09-02 14:30:00,37.55,37.6,37.53,37.57,39500.0,28.0699,28.1072,28.0549,28.0848,39500.0
2010-09-02 15:00:00,37.57,37.62,37.54,37.55,60500.0,28.0848,28.1222,28.0624,28.0699,60500.0
2010-09-02 15:30:00,37.55,37.67,37.54,37.58,179500.0,28.0699,28.1596,28.0624,28.0923,179500.0
2010-09-03 09:30:00,38.0,38.13,37.76,38.09,70700.0,28.4062,28.5034,28.2268,28.4735,70700.0
2010-09-03 10:00:00,38.09,38.14,37.94,38.12,85100.0,28.4735,28.5109,28.3614,28.4959,85100.0
2010-09-03 10:30:00,38.13,38.22,38.06,38.18,58500.0,28.5034,28.5707,28.4511,28.5408,58500.0
2010-09-03 11:00:00,38.19,38.45,38.17,38.4,65100.0,28.5483,28.7426,28.5333,28.7053,65100.0
2010-09-03 11:30:00,38.4,38.5,38.38,38.46,126200.0,28.7053,28.78,28.6903,28.7501,126200.0
2010-09-03 12:00:00,38.46,38.5,38.43,38.49,22000.0,28.7501,28.78,28.7277,28.7725,22000.0
2010-09-03 12:30:00,38.5,38.57,38.48,38.54,31300.0,28.78,28.8323,28.7651,28.8099,31300.0
2010-09-03 13:00:00,38.55,38.58,38.51,38.52,19700.0,28.8174,28.8398,28.7875,28.795,19700.0
2010-09-03 13:30:00,38.52,38.59,38.51,38.58,23800.0,28.795,28.8473,28.7875,28.8398,23800.0
2010-09-03 14:00:00,38.59,38.61,38.5,38.59,65800.0,28.8473,28.8622,28.78,28.8473,65800.0
2010-09-03 14:30:00,38.58,38.66,38.5,38.51,62300.0,28.8398,28.8996,28.78,28.7875,62300.0
2010-09-03 15:00:00,38.51,38.61,38.49,38.58,68900.0,28.7875,28.8622,28.7725,28.8398,68900.0
2010-09-03 15:30:00,38.59,38.71,38.52,38.68,225900.0,28.8473,28.937,28.795,28.9146,225900.0
2010-09-07 09:30:00,38.39,38.46,38.21,38.23,64200.0,28.6978,28.7501,28.5632,28.5782,64200.0
2010-09-07 10:00:00,38.24,38.6,38.19,38.42,187500.0,28.5856,28.8548,28.5483,28.7202,187500.0
2010-09-07 10:30:00,38.41,38.43,38.36,38.4,45400.0,28.7127,28.7277,28.6754,28.7053,45400.0
2010-09-07 11:00:00,38.4,38.5,38.37,38.47,63000.0,28.7053,28.78,28.6828,28.7576,63000.0
2010-09-07 11:30:00,38.47,38.51,38.39,38.51,43500.0,28.7576,28.7875,28.6978,28.7875,43500.0
2010-09-07 12:00:00,38.5,38.52,38.42,38.44,23600.0,28.78,28.795,28.7202,28.7352,23600.0
2010-09-07 12:30:00,38.45,38.45,38.38,38.39,34400.0,28.7426,28.7426,28.6903,28.6978,34400.0
2010-09-07 13:00:00,38.4,38.42,38.34,38.38,60600.0,28.7053,28.7202,28.6604,28.6903,60600.0
2010-09-07 13:30:00,38.39,38.49,38.39,38.46,26600.0,28.6978,28.7725,28.6978,28.7501,26600.0
2010-09-07 14:00:00,38.45,38.46,38.38,38.41,35400.0,28.7426,28.7501,28.6903,28.7127,35400.0
2010-09-07 14:30:00,38.4,38.42,38.36,38.38,135400.0,28.7053,28.7202,28.6754,28.6903,135400.0
2010-09-07 15:00:00,38.38,38.42,38.36,38.38,113200.0,28.6903,28.7202,28.6754,28.6903,113200.0
2010-09-07 15:30:00,38.39,38.43,38.33,38.36,369400.0,28.6978,28.7277,28.6529,28.6754,369400.0
2010-09-08 09:30:00,38.45,38.66,38.3,38.66,29200.0,28.7426,28.8996,28.6305,28.8996,29200.0
2010-09-08 10:00:00,38.67,38.81,38.62,38.74,50400.0,28.9071,29.0117,28.8697,28.9594,50400.0
2010-09-08 10:30:00,38.74,38.9,38.74,38.85,60400.0,28.9594,29.079,28.9594,29.0416,60400.0
2010-09-08 11:00:00,38.86,38.95,38.85,38.94,84200.0,29.0491,29.1164,29.0416,29.1089,84200.0
2010-09-08 11:30:00,38.93,38.94,38.85,38.9,69400.0,29.1014,29.1089,29.0416,29.079,69400.0
2010-09-08 12:00:00,38.91,38.98,38.89,38.97,49100.0,29.0865,29.1388,29.0715,29.1313,49100.0
2010-09-08 12:30:00,38.97,39.0,38.88,38.89,45100.0,29.1313,29.1538,29.0641,29.0715,45100.0
2010-09-08 13:00:00,38.9,38.91,38.72,38.77,42800.0,29.079,29.0865,28.9445,28.9818,42800.0
2010-09-08 13:30:00,38.78,38.82,38.63,38.7,61100.0,28.9893,29.0192,28.8772,28.9295,61100.0
2010-09-08 14:00:00,38.69,38.85,38.57,38.8,90700.0,28.922,29.0416,28.8323,29.0043,90700.0
2010-09-08 14:30:00,38.8,38.88,38.79,38.83,53500.0,29.0043,29.0641,28.9968,29.0267,53500.0
2010-09-08 15:00:00,38.82,38.89,38.71,38.74,86900.0,29.0192,29.0715,28.937,28.9594,86900.0
2010-09-08 15:30:00,38.73,38.93,38.71,38.91,325300.0,28.9519,29.1014,28.937,29.0865,325300.0
2010-09-09 09:30:00,39.43,39.47,39.09,39.18,30300.0,29.4752,29.5051,29.2211,29.2883,30300.0
2010-09-09 10:00:00,39.19,39.22,38.99,39.05,42000.0,29.2958,29.3182,29.1463,29.1912,42000.0
2010-09-09 10:30:00,39.06,39.16,38.97,39.1,42900.0,29.1986,29.2734,29.1313,29.2285,42900.0
2010-09-09 11:00:00,39.11,39.18,39.11,39.16,37400.0,29.236,29.2883,29.236,29.2734,37400.0
2010-09-09 11:30:00,39.15,39.17,39.06,39.07,31300.0,29.2659,29.2809,29.1986,29.2061,31300.0
2010-09-09 12:00:00,39.07,39.07,38.94,38.94,27900.0,29.2061,29.2061,29.1089,29.1089,27900.0
2010-09-09 12:30:00,38.95,38.95,38.79,38.79,40300.0,29.1164,29.1164,28.9968,28.9968,40300.0
2010-09-09 13:00:00,38.77,38.79,38.62,38.63,68500.0,28.9818,28.9968,28.8697,28.8772,68500.0
2010-09-09 13:30:00,38.62,38.77,38.57,38.62,90900.0,28.8697,28.9818,28.8323,28.8697,90900.0
2010-09-09 14:00:00,38.62,38.68,38.55,38.58,37500.0,28.8697,28.9146,28.8174,28.8398,37500.0
2010-09-09 14:30:00,38.58,38.75,38.58,38.74,29900.0,28.8398,28.9669,28.8398,28.9594,29900.0
2010-09-09 15:00:00,38.74,38.94,38.74,38.93,53000.0,28.9594,29.1089,28.9594,29.1014,53000.0
2010-09-09 15:30:00,38.93,39.0,38.91,38.94,136300.0,29.1014,29.1538,29.0865,29.1089,136300.0
2010-09-10 09:30:00,38.9,39.05,38.73,38.98,36300.0,29.079,29.1912,28.9519,29.1388,36300.0
2010-09-10 10:00:00,38.97,39.1,38.95,39.09,31800.0,29.1313,29.2285,29.1164,29.2211,31800.0
2010-09-10 10:30:00,39.09,39.19,39.07,39.1,41500.0,29.2211,29.2958,29.2061,29.2285,41500.0
2010-09-10 11:00:00,39.1,39.11,38.97,39.01,30000.0,29.2285,29.236,29.1313,29.1612,30000.0
2010-09-10 11:30:00,39.01,39.03,38.92,38.94,27700.0,29.1612,29.1762,29.094,29.1089,27700.0
2010-09-10 12:00:00,38.94,38.98,38.91,38.94,42600.0,29.1089,29.1388,29.0865,29.1089,42600.0
2010-09-10 12:30:00,38.94,39.04,38.89,39.03,43400.0,29.1089,29.1837,29.0715,29.1762,43400.0
2010-09-10 13:00:00,39.03,39.11,39.03,39.09,43400.0,29.1762,29.236,29.1762,29.2211,43400.0
2010-09-10 13:30:00,39.09,39.19,39.08,39.16,50100.0,29.2211,29.2958,29.2136,29.2734,50100.0
2010-09-10 14:00:00,39.16,39.23,39.13,39.2,59600.0,29.2734,29.3257,29.251,29.3033,59600.0
2010-09-10 14:30:00,39.2,39.24,39.18,39.21,49600.0,29.3033,29.3332,29.2883,29.3108,49600.0
2010-09-10 15:00:00,39.21,39.29,39.18,39.28,66300.0,29.3108,29.3706,29.2883,29.3631,66300.0
2010-09-10 15:30:00,39.29,39.29,39.17,39.22,136700.0,29.3706,29.3706,29.2809,29.3182,136700.0
2010-09-13 09:30:00,39.64,39.8,39.51,39.58,51200.0,29.6322,29.7518,29.535,29.5873,51200.0
2010-09-13 10:00:00,39.58,39.69,39.55,39.63,61100.0,29.5873,29.6696,29.5649,29.6247,61100.0
2010-09-13 10:30:00,39.64,39.69,39.51,39.51,33000.0,29.6322,29.6696,29.535,29.535,33000.0
2010-09-13 11:00:00,39.5,39.55,39.37,39.49,51500.0,29.5275,29.5649,29.4304,29.5201,51500.0
2010-09-13 11:30:00,39.49,39.49,39.4,39.47,42400.0,29.5201,29.5201,29.4528,29.5051,42400.0
2010-09-13 12:00:00,39.47,39.49,39.35,39.49,63500.0,29.5051,29.5201,29.4154,29.5201,63500.0
2010-09-13 12:30:00,39.49,39.52,39.44,39.44,33700.0,29.5201,29.5425,29.4827,29.4827,33700.0
2010-09-13 13:00:00,39.45,39.52,39.44,39.51,33900.0,29.4902,29.5425,29.4827,29.535,33900.0
2010-09-13 13:30:00,39.51,39.55,39.48,39.5,44300.0,29.535,29.5649,29.5126,29.5275,44300.0
2010-09-13 14:00:00,39.5,39.56,39.42,39.55,49900.0,29.5275,29.5724,29.4677,29.5649,49900.0
2010-09-13 14:30:00,39.55,39.56,39.5,39.55,38400.0,29.5649,29.5724,29.5275,29.5649,38400.0
2010-09-13 15:00:00,39.55,39.61,39.5,39.61,63700.0,29.5649,29.6098,29.5275,29.6098,63700.0
2010-09-13 15:30:00,39.62,39.68,39.62,39.68,169900.0,29.6172,29.6621,29.6172,29.6621,169900.0
2010-09-14 09:30:00,39.5,39.56,39.3,39.46,60400.0,29.5275,29.5724,29.378,29.4976,60400.0
2010-09-14 10:00:00,39.45,39.63,39.45,39.62,65300.0,29.4902,29.6247,29.4902,29.6172,65300.0
2010-09-14 10:30:00,39.62,39.71,39.56,39.69,45700.0,29.6172,29.6845,29.5724,29.6696,45700.0
2010-09-14 11:00:00,39.68,39.85,39.64,39.78,41200.0,29.6621,29.7892,29.6322,29.7368,41200.0
2010-09-14 11:30:00,39.78,39.84,39.7,39.8,55000.0,29.7368,29.7817,29.677,29.7518,55000.0
2010-09-14 12:00:00,39.79,39.85,39.7,39.74,68900.0,29.7443,29.7892,29.677,29.7069,68900.0
2010-09-14 12:30:00,39.74,39.8,39.69,39.76,72300.0,29.7069,29.7518,29.6696,29.7219,72300.0
2010-09-14 13:00:00,39.74,39.76,39.68,39.76,40800.0,29.7069,29.7219,29.6621,29.7219,40800.0
2010-09-14 13:30:00,39.77,39.79,39.62,39.73,37700.0,29.7294,29.7443,29.6172,29.6995,37700.0
2010-09-14 14:00:00,39.74,39.86,39.72,39.82,41700.0,29.7069,29.7967,29.692,29.7668,41700.0
2010-09-14 14:30:00,39.83,39.9,39.77,39.86,38800.0,29.7742,29.8266,29.7294,29.7967,38800.0
2010-09-14 15:00:00,39.86,39.86,39.77,39.82,35600.0,29.7967,29.7967,29.7294,29.7668,35600.0
2010-09-14 15:30:00,39.83,39.89,39.71,39.72,224500.0,29.7742,29.8191,29.6845,29.692,224500.0
2010-09-15 09:30:00,39.45,40.01,39.39,39.92,131600.0,29.4902,29.9088,29.4453,29.8415,131600.0
2010-09-15 10:00:00,39.92,40.06,39.84,39.96,109700.0,29.8415,29.9462,29.7817,29.8714,109700.0
2010-09-15 10:30:00,39.98,40.01,39.88,40.0,57400.0,29.8864,29.9088,29.8116,29.9013,57400.0
2010-09-15 11:00:00,40.0,40.08,39.88,40.06,51300.0,29.9013,29.9611,29.8116,29.9462,51300.0
2010-09-15 11:30:00,40.06,40.18,40.01,40.15,76100.0,29.9462,30.0359,29.9088,30.0134,76100.0
2010-09-15 12:00:00,40.15,40.2,40.12,40.18,31600.0,30.0134,30.0508,29.991,30.0359,31600.0
2010-09-15 12:30:00,40.18,40.2,40.13,40.16,38600.0,30.0359,30.0508,29.9985,30.0209,38600.0
2010-09-15 13:00:00,40.16,40.24,40.15,40.2,48600.0,30.0209,30.0807,30.0134,30.0508,48600.0
2010-09-15 13:30:00,40.2,40.22,40.13,40.19,44200.0,30.0508,30.0658,29.9985,30.0433,44200.0
2010-09-15 14:00:00,40.19,40.19,40.06,40.09,55100.0,30.0433,30.0433,29.9462,29.9686,55100.0
2010-09-15 14:30:00,40.1,40.12,40.0,40.09,43700.0,29.9761,29.991,29.9013,29.9686,43700.0
2010-09-15 15:00:00,40.09,40.32,40.08,40.27,68200.0,29.9686,30.1405,29.9611,30.1031,68200.0
2010-09-15 15:30:00,40.27,40.29,40.19,40.23,191100.0,30.1031,30.1181,30.0433,30.0732,191100.0
2010-09-16 09:30:00,39.93,40.01,39.71,39.97,71200.0,29.849,29.9088,29.6845,29.8789,71200.0
2010-09-16 10:00:00,39.95,40.0,39.83,39.87,109400.0,29.8639,29.9013,29.7742,29.8041,109400.0
2010-09-16 10:30:00,39.86,39.92,39.74,39.82,52100.0,29.7967,29.8415,29.7069,29.7668,52100.0
2010-09-16 11:00:00,39.83,39.88,39.76,39.81,42700.0,29.7742,29.8116,29.7219,29.7593,42700.0
2010-09-16 11:30:00,39.81,39.9,39.79,39.86,44100.0,29.7593,29.8266,29.7443,29.7967,44100.0
2010-09-16 12:00:00,39.86,39.92,39.84,39.88,35900.0,29.7967,29.8415,29.7817,29.8116,35900.0
2010-09-16 12:30:00,39.89,39.96,39.88,39.94,20000.0,29.8191,29.8714,29.8116,29.8565,20000.0
2010-09-16 13:00:00,39.95,39.95,39.83,39.87,50900.0,29.8639,29.8639,29.7742,29.8041,50900.0
2010-09-16 13:30:00,39.87,39.87,39.83,39.86,48800.0,29.8041,29.8041,29.7742,29.7967,48800.0
2010-09-16 14:00:00,39.85,39.95,39.85,39.89,46700.0,29.7892,29.8639,29.7892,29.8191,46700.0
2010-09-16 14:30:00,39.9,39.91,39.88,39.88,49900.0,29.8266,29.834,29.8116,29.8116,49900.0
2010-09-16 15:00:00,39.89,39.93,39.83,39.92,86600.0,29.8191,29.849,29.7742,29.8415,86600.0
2010-09-16 15:30:00,39.93,39.94,39.87,39.89,162100.0,29.849,29.8565,29.8041,29.8191,162100.0
2010-09-17 09:30:00,40.06,40.37,39.85,39.89,192500.0,29.9462,30.1779,29.7892,29.8191,192500.0
2010-09-17 10:00:00,39.9,39.99,39.77,39.96,65100.0,29.8266,29.8938,29.7294,29.8714,65100.0
2010-09-17 10:30:00,39.96,40.04,39.92,39.98,56200.0,29.8714,29.9312,29.8415,29.8864,56200.0
2010-09-17 11:00:00,39.99,40.09,39.9,39.9,72000.0,29.8938,29.9686,29.8266,29.8266,72000.0
2010-09-17 11:30:00,39.89,40.01,39.87,39.95,54100.0,29.8191,29.9088,29.8041,29.8639,54100.0
2010-09-17 12:00:00,39.95,40.01,39.93,40.01,26400.0,29.8639,29.9088,29.849,29.9088,26400.0
2010-09-17 12:30:00,40.0,40.01,39.87,39.94,42500.0,29.9013,29.9088,29.8041,29.8565,42500.0
2010-09-17 13:00:00,39.93,40.0,39.9,39.95,27300.0,29.849,29.9013,29.8266,29.8639,27300.0
2010-09-17 13:30:00,39.96,39.98,39.89,39.89,20700.0,29.8714,29.8864,29.8191,29.8191,20700.0
2010-09-17 14:00:00,39.89,39.92,39.83,39.91,22400.0,29.8191,29.8415,29.7742,29.834,22400.0
2010-09-17 14:30:00,39.91,40.01,39.9,39.98,26600.0,29.834,29.9088,29.8266,29.8864,26600.0
2010-09-17 15:00:00,39.99,39.99,39.91,39.95,76300.0,29.8938,29.8938,29.834,29.8639,76300.0
2010-09-17 15:30:00,39.95,40.07,39.93,39.97,345600.0,29.8639,29.9536,29.849,29.8789,345600.0
2010-09-20 09:30:00,40.12,40.23,40.02,40.22,53800.0,29.991,30.0732,29.9163,30.0658,53800.0
2010-09-20 10:00:00,40.2,40.35,40.08,40.11,119500.0,30.0508,30.1629,29.9611,29.9835,119500.0
2010-09-20 10:30:00,40.12,40.33,40.04,40.33,57800.0,29.991,30.148,29.9312,30.148,57800.0
2010-09-20 11:00:00,40.33,40.5,40.33,40.5,45900.0,30.148,30.2751,30.148,30.2751,45900.0
2010-09-20 11:30:00,40.5,40.62,40.5,40.55,30400.0,30.2751,30.3648,30.2751,30.3124,30400.0
2010-09-20 12:00:00,40.55,40.56,40.46,40.46,29800.0,30.3124,30.3199,30.2452,30.2452,29800.0
2010-09-20 12:30:00,40.46,40.55,40.46,40.52,34900.0,30.2452,30.3124,30.2452,30.29,34900.0
2010-09-20 13:00:00,40.51,40.51,40.4,40.43,48500.0,30.2825,30.2825,30.2003,30.2227,48500.0
2010-09-20 13:30:00,40.44,40.44,40.36,40.37,51900.0,30.2302,30.2302,30.1704,30.1779,51900.0
2010-09-20 14:00:00,40.38,40.48,40.37,40.44,52600.0,30.1854,30.2601,30.1779,30.2302,52600.0
2010-09-20 14:30:00,40.45,40.54,40.44,40.53,72000.0,30.2377,30.305,30.2302,30.2975,72000.0
2010-09-20 15:00:00,40.54,40.62,40.49,40.61,107700.0,30.305,30.3648,30.2676,30.3573,107700.0
2010-09-20 15:30:00,40.6,40.67,40.53,40.61,298900.0,30.3498,30.4022,30.2975,30.3573,298900.0
2010-09-21 09:30:00,40.6,40.78,40.51,40.62,37400.0,30.3498,30.4844,30.2825,30.3648,37400.0
2010-09-21 10:00:00,40.61,40.69,40.55,40.57,23400.0,30.3573,30.4171,30.3124,30.3274,23400.0
2010-09-21 10:30:00,40.59,40.67,40.59,40.63,17200.0,30.3424,30.4022,30.3424,30.3723,17200.0
2010-09-21 11:00:00,40.62,40.71,40.56,40.56,21300.0,30.3648,30.4321,30.3199,30.3199,21300.0
2010-09-21 11:30:00,40.55,40.6,40.51,40.6,12200.0,30.3124,30.3498,30.2825,30.3498,12200.0
2010-09-21 12:00:00,40.6,40.67,40.56,40.56,17300.0,30.3498,30.4022,30.3199,30.3199,17300.0
2010-09-21 12:30:00,40.55,40.66,40.55,40.64,15300.0,30.3124,30.3947,30.3124,30.3797,15300.0
2010-09-21 13:00:00,40.65,40.65,40.56,40.63,16800.0,30.3872,30.3872,30.3199,30.3723,16800.0
2010-09-21 13:30:00,40.62,40.62,40.54,40.54,15200.0,30.3648,30.3648,30.305,30.305,15200.0
2010-09-21 14:00:00,40.55,40.68,40.5,40.58,98900.0,30.3124,30.4096,30.2751,30.3349,98900.0
2010-09-21 14:30:00,40.58,40.73,40.47,40.52,98900.0,30.3349,30.447,30.2526,30.29,98900.0
2010-09-21 15:00:00,40.56,40.56,40.3,40.37,86700.0,30.3199,30.3199,30.1256,30.1779,86700.0
2010-09-21 15:30:00,40.37,40.42,40.19,40.35,238000.0,30.1779,30.2153,30.0433,30.1629,238000.0
2010-09-22 09:30:00,40.11,40.38,40.02,40.31,75200.0,29.9835,30.1854,29.9163,30.133,75200.0
2010-09-22 10:00:00,40.3,40.33,40.1,40.17,69900.0,30.1256,30.148,29.9761,30.0284,69900.0
2010-09-22 10:30:00,40.16,40.25,40.1,40.22,87300.0,30.0209,30.0882,29.9761,30.0658,87300.0
2010-09-22 11:00:00,40.23,40.23,40.01,40.1,70400.0,30.0732,30.0732,29.9088,29.9761,70400.0
2010-09-22 11:30:00,40.09,40.21,40.02,40.09,358900.0,29.9686,30.0583,29.9163,29.9686,358900.0
2010-09-22 12:00:00,40.09,40.13,40.04,40.08,49400.0,29.9686,29.9985,29.9312,29.9611,49400.0
2010-09-22 12:30:00,40.08,40.16,40.06,40.16,42000.0,29.9611,30.0209,29.9462,30.0209,42000.0
2010-09-22 13:00:00,40.15,40.18,40.07,40.13,46500.0,30.0134,30.0359,29.9536,29.9985,46500.0
2010-09-22 13:30:00,40.13,40.2,40.11,40.11,25200.0,29.9985,30.0508,29.9835,29.9835,25200.0
2010-09-22 14:00:00,40.09,40.1,40.0,40.01,34700.0,29.9686,29.9761,29.9013,29.9088,34700.0
2010-09-22 14:30:00,40.01,40.17,40.01,40.15,75900.0,29.9088,30.0284,29.9088,30.0134,75900.0
2010-09-22 15:00:00,40.16,40.16,39.96,39.98,55400.0,30.0209,30.0209,29.8714,29.8864,55400.0
2010-09-22 15:30:00,39.98,40.09,39.95,39.97,136000.0,29.8864,29.9686,29.8639,29.8789,136000.0
2010-09-23 09:30:00,39.59,39.87,39.48,39.78,25800.0,29.5948,29.8041,29.5126,29.7368,25800.0
2010-09-23 10:00:00,39.77,39.99,39.68,39.76,58100.0,29.7294,29.8938,29.6621,29.7219,58100.0
2010-09-23 10:30:00,39.79,40.0,39.71,39.71,183900.0,29.7443,29.9013,29.6845,29.6845,183900.0
2010-09-23 11:00:00,39.72,39.77,39.66,39.71,68500.0,29.692,29.7294,29.6471,29.6845,68500.0
2010-09-23 11:30:00,39.71,39.78,39.67,39.68,56900.0,29.6845,29.7368,29.6546,29.6621,56900.0
2010-09-23 12:00:00,39.67,39.75,39.59,39.59,21900.0,29.6546,29.7144,29.5948,29.5948,21900.0
2010-09-23 12:30:00,39.59,39.63,39.47,39.56,34500.0,29.5948,29.6247,29.5051,29.5724,34500.0
2010-09-23 13:00:00,39.56,39.61,39.52,39.58,19600.0,29.5724,29.6098,29.5425,29.5873,19600.0
2010-09-23 13:30:00,39.59,39.66,39.57,39.65,27500.0,29.5948,29.6471,29.5799,29.6397,27500.0
2010-09-23 14:00:00,39.64,39.68,39.6,39.63,30600.0,29.6322,29.6621,29.6023,29.6247,30600.0
2010-09-23 14:30:00,39.64,39.65,39.5,39.51,29400.0,29.6322,29.6397,29.5275,29.535,29400.0
2010-09-23 15:00:00,39.52,39.56,39.41,39.42,49600.0,29.5425,29.5724,29.4603,29.4677,49600.0
2010-09-23 15:30:00,39.42,39.44,39.31,39.36,145100.0,29.4677,29.4827,29.3855,29.4229,145100.0
2010-09-24 09:30:00,39.74,40.28,39.74,40.05,51300.0,29.7069,30.1106,29.7069,29.9387,51300.0
2010-09-24 10:00:00,40.02,40.19,39.97,40.18,59700.0,29.9163,30.0433,29.8789,30.0359,59700.0
2010-09-24 10:30:00,40.19,40.37,40.15,40.21,38700.0,30.0433,30.1779,30.0134,30.0583,38700.0
2010-09-24 11:00:00,40.2,40.32,40.18,40.22,34100.0,30.0508,30.1405,30.0359,30.0658,34100.0
2010-09-24 11:30:00,40.21,40.22,40.09,40.16,37600.0,30.0583,30.0658,29.9686,30.0209,37600.0
2010-09-24 12:00:00,40.16,40.16,40.1,40.13,52300.0,30.0209,30.0209,29.9761,29.9985,52300.0
2010-09-24 12:30:00,40.14,40.15,40.11,40.15,43300.0,30.006,30.0134,29.9835,30.0134,43300.0
2010-09-24 13:00:00,40.15,40.25,40.12,40.25,28300.0,30.0134,30.0882,29.991,30.0882,28300.0
2010-09-24 13:30:00,40.25,40.33,40.23,40.26,29600.0,30.0882,30.148,30.0732,30.0957,29600.0
2010-09-24 14:00:00,40.27,40.27,40.19,40.21,37300.0,30.1031,30.1031,30.0433,30.0583,37300.0
2010-09-24 14:30:00,40.21,40.32,40.21,40.29,46600.0,30.0583,30.1405,30.0583,30.1181,46600.0
2010-09-24 15:00:00,40.3,40.32,40.23,40.29,40100.0,30.1256,30.1405,30.0732,30.1181,40100.0
2010-09-24 15:30:00,40.29,40.35,40.26,40.32,185300.0,30.1181,30.1629,30.0957,30.1405,185300.0
2010-09-27 09:30:00,40.3,40.54,40.25,40.32,71600.0,30.1256,30.305,30.0882,30.1405,71600.0
2010-09-27 10:00:00,40.33,40.51,40.26,40.51,60900.0,30.148,30.2825,30.0957,30.2825,60900.0
2010-09-27 10:30:00,40.51,40.72,40.48,40.7,43100.0,30.2825,30.4395,30.2601,30.4246,43100.0
2010-09-27 11:00:00,40.69,40.7,40.48,40.61,41300.0,30.4171,30.4246,30.2601,30.3573,41300.0
2010-09-27 11:30:00,40.61,40.68,40.58,40.64,42900.0,30.3573,30.4096,30.3349,30.3797,42900.0
2010-09-27 12:00:00,40.62,40.69,40.6,40.67,76600.0,30.3648,30.4171,30.3498,30.4022,76600.0
2010-09-27 12:30:00,40.66,40.68,40.61,40.68,27700.0,30.3947,30.4096,30.3573,30.4096,27700.0
2010-09-27 13:00:00,40.66,40.74,40.61,40.68,48100.0,30.3947,30.4545,30.3573,30.4096,48100.0
2010-09-27 13:30:00,40.67,40.79,40.65,40.74,48300.0,30.4022,30.4919,30.3872,30.4545,48300.0
2010-09-27 14:00:00,40.74,40.8,40.7,40.8,51400.0,30.4545,30.4993,30.4246,30.4993,51400.0
2010-09-27 14:30:00,40.79,40.84,40.65,40.67,78400.0,30.4919,30.5292,30.3872,30.4022,78400.0
2010-09-27 15:00:00,40.67,40.67,40.59,40.59,51200.0,30.4022,30.4022,30.3424,30.3424,51200.0
2010-09-27 15:30:00,40.59,40.59,40.36,40.42,184500.0,30.3424,30.3424,30.1704,30.2153,184500.0
2010-09-28 09:30:00,40.43,40.46,39.98,39.98,81800.0,30.2227,30.2452,29.8864,29.8864,81800.0
2010-09-28 10:00:00,39.97,40.08,39.75,40.06,103600.0,29.8789,29.9611,29.7144,29.9462,103600.0
2010-09-28 10:30:00,40.06,40.07,39.92,40.06,70900.0,29.9462,29.9536,29.8415,29.9462,70900.0
2010-09-28 11:00:00,40.07,40.3,40.07,40.27,133900.0,29.9536,30.1256,29.9536,30.1031,133900.0
2010-09-28 11:30:00,40.28,40.42,40.22,40.24,71100.0,30.1106,30.2153,30.0658,30.0807,71100.0
2010-09-28 12:00:00,40.25,40.33,40.22,40.25,53500.0,30.0882,30.148,30.0658,30.0882,53500.0
2010-09-28 12:30:00,40.26,40.34,40.18,40.34,57600.0,30.0957,30.1555,30.0359,30.1555,57600.0
2010-09-28 13:00:00,40.34,40.38,40.18,40.28,61600.0,30.1555,30.1854,30.0359,30.1106,61600.0
2010-09-28 13:30:00,40.29,40.45,40.28,40.45,119600.0,30.1181,30.2377,30.1106,30.2377,119600.0
2010-09-28 14:00:00,40.45,40.48,40.28,40.29,85000.0,30.2377,30.2601,30.1106,30.1181,85000.0
2010-09-28 14:30:00,40.29,40.38,40.24,40.34,198100.0,30.1181,30.1854,30.0807,30.1555,198100.0
2010-09-28 15:00:00,40.34,40.47,40.26,40.31,158100.0,30.1555,30.2526,30.0957,30.133,158100.0
2010-09-28 15:30:00,40.31,40.68,40.31,40.53,196000.0,30.133,30.4096,30.133,30.2975,196000.0
2010-09-29 09:30:00,40.34,40.4,40.05,40.08,42800.0,30.1555,30.2003,29.9387,29.9611,42800.0
2010-09-29 10:00:00,40.09,40.21,39.97,40.08,84400.0,29.9686,30.0583,29.8789,29.9611,84400.0
2010-09-29 10:30:00,40.08,40.38,40.08,40.37,86700.0,29.9611,30.1854,29.9611,30.1779,86700.0
2010-09-29 11:00:00,40.37,40.41,40.18,40.33,40200.0,30.1779,30.2078,30.0359,30.148,40200.0
2010-09-29 11:30:00,40.31,40.45,40.27,40.4,48800.0,30.133,30.2377,30.1031,30.2003,48800.0
2010-09-29 12:00:00,40.4,40.49,40.33,40.46,42800.0,30.2003,30.2676,30.148,30.2452,42800.0
2010-09-29 12:30:00,40.46,40.53,40.39,40.51,57900.0,30.2452,30.2975,30.1928,30.2825,57900.0
2010-09-29 13:00:00,40.5,40.62,40.37,40.38,258900.0,30.2751,30.3648,30.1779,30.1854,258900.0
2010-09-29 13:30:00,40.37,40.51,40.28,40.5,45200.0,30.1779,30.2825,30.1106,30.2751,45200.0
2010-09-29 14:00:00,40.49,40.53,40.41,40.42,21000.0,30.2676,30.2975,30.2078,30.2153,21000.0
2010-09-29 14:30:00,40.42,40.54,40.42,40.5,26100.0,30.2153,30.305,30.2153,30.2751,26100.0
2010-09-29 15:00:00,40.5,40.5,40.22,40.28,50000.0,30.2751,30.2751,30.0658,30.1106,50000.0
2010-09-29 15:30:00,40.26,40.36,40.2,40.34,167600.0,30.0957,30.1704,30.0508,30.1555,167600.0
2010-09-30 09:30:00,40.65,41.24,40.62,41.02,85300.0,30.3872,30.8282,30.3648,30.6638,85300.0
2010-09-30 10:00:00,41.04,41.05,40.88,40.97,83900.0,30.6787,30.6862,30.5591,30.6264,83900.0
2010-09-30 10:30:00,40.98,41.02,40.88,40.93,93200.0,30.6339,30.6638,30.5591,30.5965,93200.0
2010-09-30 11:00:00,40.92,41.01,40.7,40.85,185800.0,30.589,30.6563,30.4246,30.5367,185800.0
2010-09-30 11:30:00,40.86,40.98,40.79,40.89,87600.0,30.5442,30.6339,30.4919,30.5666,87600.0
2010-09-30 12:00:00,40.9,40.91,40.7,40.82,28400.0,30.5741,30.5816,30.4246,30.5143,28400.0
2010-09-30 12:30:00,40.82,40.97,40.8,40.96,28500.0,30.5143,30.6264,30.4993,30.6189,28500.0
2010-09-30 13:00:00,40.95,40.96,40.86,40.9,24400.0,30.6115,30.6189,30.5442,30.5741,24400.0
2010-09-30 13:30:00,40.89,40.92,40.84,40.87,48400.0,30.5666,30.589,30.5292,30.5517,48400.0
2010-09-30 14:00:00,40.89,40.96,40.82,40.94,46600.0,30.5666,30.6189,30.5143,30.604,46600.0
2010-09-30 14:30:00,40.93,41.02,40.9,40.92,81100.0,30.5965,30.6638,30.5741,30.589,81100.0
2010-09-30 15:00:00,40.93,40.96,40.78,40.96,66500.0,30.5965,30.6189,30.4844,30.6189,66500.0
2010-09-30 15:30:00,40.96,40.97,40.7,40.7,196900.0,30.6189,30.6264,30.4246,30.4246,196900.0
2010-10-01 09:30:00,41.13,41.18,40.67,40.71,68000.0,30.746,30.7834,30.4022,30.4321,68000.0
2010-10-01 10:00:00,40.69,40.84,40.4,40.52,71700.0,30.4171,30.5292,30.2003,30.29,71700.0
2010-10-01 10:30:00,40.52,40.6,40.48,40.56,82500.0,30.29,30.3498,30.2601,30.3199,82500.0
2010-10-01 11:00:00,40.55,40.62,40.45,40.56,49100.0,30.3124,30.3648,30.2377,30.3199,49100.0
2010-10-01 11:30:00,40.54,40.63,40.52,40.59,55600.0,30.305,30.3723,30.29,30.3424,55600.0
2010-10-01 12:00:00,40.58,40.6,40.53,40.57,32200.0,30.3349,30.3498,30.2975,30.3274,32200.0
2010-10-01 12:30:00,40.57,40.6,40.5,40.6,23900.0,30.3274,30.3498,30.2751,30.3498,23900.0
2010-10-01 13:00:00,40.6,40.74,40.6,40.67,51800.0,30.3498,30.4545,30.3498,30.4022,51800.0
2010-10-01 13:30:00,40.66,40.67,40.53,40.62,75600.0,30.3947,30.4022,30.2975,30.3648,75600.0
2010-10-01 14:00:00,40.63,40.72,40.61,40.71,58800.0,30.3723,30.4395,30.3573,30.4321,58800.0
2010-10-01 14:30:00,40.72,40.79,40.65,40.7,60500.0,30.4395,30.4919,30.3872,30.4246,60500.0
2010-10-01 15:00:00,40.71,40.75,40.6,40.62,116600.0,30.4321,30.462,30.3498,30.3648,116600.0
2010-10-01 15:30:00,40.61,40.69,40.57,40.63,331600.0,30.3573,30.4171,30.3274,30.3723,331600.0
2010-10-04 09:30:00,40.5,40.79,40.47,40.58,40800.0,30.2751,30.4919,30.2526,30.3349,40800.0
2010-10-04 10:00:00,40.58,40.69,40.49,40.61,97900.0,30.3349,30.4171,30.2676,30.3573,97900.0
2010-10-04 10:30:00,40.59,40.73,40.59,40.7,48400.0,30.3424,30.447,30.3424,30.4246,48400.0
2010-10-04 11:00:00,40.7,40.73,40.63,40.71,80600.0,30.4246,30.447,30.3723,30.4321,80600.0
2010-10-04 11:30:00,40.71,40.77,40.57,40.57,84400.0,30.4321,30.4769,30.3274,30.3274,84400.0
2010-10-04 12:00:00,40.57,40.63,40.48,40.48,114600.0,30.3274,30.3723,30.2601,30.2601,114600.0
2010-10-04 12:30:00,40.48,40.54,40.47,40.5,80000.0,30.2601,30.305,30.2526,30.2751,80000.0
2010-10-04 13:00:00,40.51,40.55,40.38,40.42,53800.0,30.2825,30.3124,30.1854,30.2153,53800.0
2010-10-04 13:30:00,40.41,40.48,40.33,40.48,33000.0,30.2078,30.2601,30.148,30.2601,33000.0
2010-10-04 14:00:00,40.48,40.49,40.37,40.42,35600.0,30.2601,30.2676,30.1779,30.2153,35600.0
2010-10-04 14:30:00,40.42,40.47,40.4,40.43,59100.0,30.2153,30.2526,30.2003,30.2227,59100.0
2010-10-04 15:00:00,40.43,40.51,40.36,40.4,150600.0,30.2227,30.2825,30.1704,30.2003,150600.0
2010-10-04 15:30:00,40.41,40.45,40.33,40.43,443800.0,30.2078,30.2377,30.148,30.2227,443800.0
2010-10-05 09:30:00,40.83,40.84,40.31,40.67,64700.0,30.5218,30.5292,30.133,30.4022,64700.0
2010-10-05 10:00:00,40.63,40.65,40.41,40.63,100900.0,30.3723,30.3872,30.2078,30.3723,100900.0
2010-10-05 10:30:00,40.64,40.92,40.63,40.87,67700.0,30.3797,30.589,30.3723,30.5517,67700.0
2010-10-05 11:00:00,40.87,41.0,40.87,40.91,116600.0,30.5517,30.6488,30.5517,30.5816,116600.0
2010-10-05 11:30:00,40.91,41.11,40.88,41.02,83800.0,30.5816,30.7311,30.5591,30.6638,83800.0
2010-10-05 12:00:00,41.02,41.08,40.99,41.05,46600.0,30.6638,30.7086,30.6414,30.6862,46600.0
2010-10-05 12:30:00,41.05,41.17,41.03,41.17,41200.0,30.6862,30.7759,30.6713,30.7759,41200.0
2010-10-05 13:00:00,41.17,41.23,41.15,41.22,47600.0,30.7759,30.8208,30.761,30.8133,47600.0
2010-10-05 13:30:00,41.23,41.3,41.17,41.26,35900.0,30.8208,30.8731,30.7759,30.8432,35900.0
2010-10-05 14:00:00,41.26,41.32,41.24,41.27,43900.0,30.8432,30.8881,30.8282,30.8507,43900.0
2010-10-05 14:30:00,41.28,41.35,41.23,41.34,56100.0,30.8581,30.9105,30.8208,30.903,56100.0
2010-10-05 15:00:00,41.34,41.42,41.32,41.4,73300.0,30.903,30.9628,30.8881,30.9479,73300.0
2010-10-05 15:30:00,41.4,41.45,41.33,41.33,195300.0,30.9479,30.9852,30.8955,30.8955,195300.0
2010-10-06 09:30:00,41.41,41.54,41.16,41.48,97800.0,30.9553,31.0525,30.7684,31.0077,97800.0
2010-10-06 10:00:00,41.48,41.59,41.32,41.46,77000.0,31.0077,31.0899,30.8881,30.9927,77000.0
2010-10-06 10:30:00,41.44,41.57,41.44,41.56,77100.0,30.9778,31.0749,30.9778,31.0675,77100.0
2010-10-06 11:00:00,41.56,41.69,41.48,41.5,135600.0,31.0675,31.1646,31.0077,31.0226,135600.0
2010-10-06 11:30:00,41.5,41.59,41.49,41.5,107400.0,31.0226,31.0899,31.0151,31.0226,107400.0
2010-10-06 12:00:00,41.51,41.53,41.47,41.51,51000.0,31.0301,31.045,31.0002,31.0301,51000.0
2010-10-06 12:30:00,41.52,41.53,41.47,41.49,48300.0,31.0376,31.045,31.0002,31.0151,48300.0
2010-10-06 13:00:00,41.48,41.5,41.37,41.5,85200.0,31.0077,31.0226,30.9254,31.0226,85200.0
2010-10-06 13:30:00,41.49,41.52,41.38,41.42,73600.0,31.0151,31.0376,30.9329,30.9628,73600.0
2010-10-06 14:00:00,41.42,41.44,41.29,41.33,94700.0,30.9628,30.9778,30.8656,30.8955,94700.0
2010-10-06 14:30:00,41.33,41.42,41.32,41.4,59500.0,30.8955,30.9628,30.8881,30.9479,59500.0
2010-10-06 15:00:00,41.4,41.44,41.35,41.42,72700.0,30.9479,30.9778,30.9105,30.9628,72700.0
2010-10-06 15:30:00,41.42,41.42,41.28,41.36,309700.0,30.9628,30.9628,30.8581,30.918,309700.0
2010-10-07 09:30:00,41.55,41.68,41.3,41.38,42100.0,31.06,31.1572,30.8731,30.9329,42100.0
2010-10-07 10:00:00,41.35,41.4,41.28,41.35,63100.0,30.9105,30.9479,30.8581,30.9105,63100.0
2010-10-07 10:30:00,41.36,41.4,41.31,41.38,127100.0,30.918,30.9479,30.8806,30.9329,127100.0
2010-10-07 11:00:00,41.37,41.47,41.37,41.39,99500.0,30.9254,31.0002,30.9254,30.9404,99500.0
2010-10-07 11:30:00,41.39,41.48,41.33,41.44,58400.0,30.9404,31.0077,30.8955,30.9778,58400.0
2010-10-07 12:00:00,41.44,41.46,41.26,41.27,69800.0,30.9778,30.9927,30.8432,30.8507,69800.0
2010-10-07 12:30:00,41.27,41.27,41.13,41.17,103500.0,30.8507,30.8507,30.746,30.7759,103500.0
2010-10-07 13:00:00,41.18,41.25,41.16,41.21,109400.0,30.7834,30.8357,30.7684,30.8058,109400.0
2010-10-07 13:30:00,41.21,41.26,41.13,41.24,107800.0,30.8058,30.8432,30.746,30.8282,107800.0
2010-10-07 14:00:00,41.24,41.27,41.2,41.21,151800.0,30.8282,30.8507,30.7983,30.8058,151800.0
2010-10-07 14:30:00,41.21,41.22,41.13,41.15,104700.0,30.8058,30.8133,30.746,30.761,104700.0
2010-10-07 15:00:00,41.15,41.17,41.08,41.12,115300.0,30.761,30.7759,30.7086,30.7385,115300.0
2010-10-07 15:30:00,41.11,41.16,41.02,41.06,200800.0,30.7311,30.7684,30.6638,30.6937,200800.0
2010-10-08 09:30:00,40.34,40.61,40.31,40.54,92200.0,30.1555,30.3573,30.133,30.305,92200.0
2010-10-08 10:00:00,40.53,40.61,40.4,40.42,80300.0,30.2975,30.3573,30.2003,30.2153,80300.0
2010-10-08 10:30:00,40.42,40.54,40.41,40.52,68800.0,30.2153,30.305,30.2078,30.29,68800.0
2010-10-08 11:00:00,40.52,40.55,40.44,40.52,70100.0,30.29,30.3124,30.2302,30.29,70100.0
2010-10-08 11:30:00,40.53,40.57,40.48,40.55,97000.0,30.2975,30.3274,30.2601,30.3124,97000.0
2010-10-08 12:00:00,40.55,40.55,40.48,40.48,79500.0,30.3124,30.3124,30.2601,30.2601,79500.0
2010-10-08 12:30:00,40.49,40.59,40.48,40.55,69200.0,30.2676,30.3424,30.2601,30.3124,69200.0
2010-10-08 13:00:00,40.56,40.75,40.55,40.75,61500.0,30.3199,30.462,30.3124,30.462,61500.0
2010-10-08 13:30:00,40.75,40.83,40.74,40.8,41300.0,30.462,30.5218,30.4545,30.4993,41300.0
2010-10-08 14:00:00,40.79,40.9,40.71,40.89,28300.0,30.4919,30.5741,30.4321,30.5666,28300.0
2010-10-08 14:30:00,40.89,40.92,40.82,40.85,35800.0,30.5666,30.589,30.5143,30.5367,35800.0
2010-10-08 15:00:00,40.84,40.98,40.84,40.96,130900.0,30.5292,30.6339,30.5292,30.6189,130900.0
2010-10-08 15:30:00,40.96,41.1,40.86,40.88,316200.0,30.6189,30.7236,30.5442,30.5591,316200.0
2010-10-11 09:30:00,40.83,40.86,40.16,40.33,139700.0,30.5218,30.5442,30.0209,30.148,139700.0
2010-10-11 10:00:00,40.34,40.5,40.33,40.49,65400.0,30.1555,30.2751,30.148,30.2676,65400.0
2010-10-11 10:30:00,40.49,40.53,40.41,40.49,61200.0,30.2676,30.2975,30.2078,30.2676,61200.0
2010-10-11 11:00:00,40.49,40.67,40.47,40.67,57400.0,30.2676,30.4022,30.2526,30.4022,57400.0
2010-10-11 11:30:00,40.67,40.68,40.49,40.49,41000.0,30.4022,30.4096,30.2676,30.2676,41000.0
2010-10-11 12:00:00,40.5,40.57,40.49,40.52,34500.0,30.2751,30.3274,30.2676,30.29,34500.0
2010-10-11 12:30:00,40.53,40.55,40.48,40.51,35800.0,30.2975,30.3124,30.2601,30.2825,35800.0
2010-10-11 13:00:00,40.51,40.53,40.47,40.5,23600.0,30.2825,30.2975,30.2526,30.2751,23600.0
2010-10-11 13:30:00,40.5,40.52,40.43,40.47,67400.0,30.2751,30.29,30.2227,30.2526,67400.0
2010-10-11 14:00:00,40.47,40.47,40.39,40.43,74500.0,30.2526,30.2526,30.1928,30.2227,74500.0
2010-10-11 14:30:00,40.43,40.46,40.38,40.39,52900.0,30.2227,30.2452,30.1854,30.1928,52900.0
2010-10-11 15:00:00,40.4,40.41,40.36,40.4,167900.0,30.2003,30.2078,30.1704,30.2003,167900.0
2010-10-11 15:30:00,40.4,40.42,40.3,40.41,246700.0,30.2003,30.2153,30.1256,30.2078,246700.0
2010-10-12 09:30:00,40.38,40.39,40.12,40.26,38400.0,30.1854,30.1928,29.991,30.0957,38400.0
2010-10-12 10:00:00,40.25,40.33,40.21,40.25,28000.0,30.0882,30.148,30.0583,30.0882,28000.0
2010-10-12 10:30:00,40.26,40.33,40.2,40.27,46100.0,30.0957,30.148,30.0508,30.1031,46100.0
2010-10-12 11:00:00,40.27,40.35,40.26,40.34,46700.0,30.1031,30.1629,30.0957,30.1555,46700.0
2010-10-12 11:30:00,40.33,40.36,40.3,40.33,33700.0,30.148,30.1704,30.1256,30.148,33700.0
2010-10-12 12:00:00,40.33,40.36,40.28,40.31,29800.0,30.148,30.1704,30.1106,30.133,29800.0
2010-10-12 12:30:00,40.31,40.32,40.24,40.24,30700.0,30.133,30.1405,30.0807,30.0807,30700.0
2010-10-12 13:00:00,40.24,40.3,40.23,40.3,27900.0,30.0807,30.1256,30.0732,30.1256,27900.0
2010-10-12 13:30:00,40.29,40.32,40.26,40.27,37700.0,30.1181,30.1405,30.0957,30.1031,37700.0
2010-10-12 14:00:00,40.28,40.43,40.22,40.39,103600.0,30.1106,30.2227,30.0658,30.1928,103600.0
2010-10-12 14:30:00,40.39,40.48,40.29,40.48,63600.0,30.1928,30.2601,30.1181,30.2601,63600.0
2010-10-12 15:00:00,40.47,40.67,40.37,40.66,78500.0,30.2526,30.4022,30.1779,30.3947,78500.0
2010-10-12 15:30:00,40.65,40.76,40.61,40.67,166000.0,30.3872,30.4694,30.3573,30.4022,166000.0
2010-10-13 09:30:00,40.88,41.14,40.78,41.11,54300.0,30.5591,30.7535,30.4844,30.7311,54300.0
2010-10-13 10:00:00,41.1,41.21,41.05,41.21,53700.0,30.7236,30.8058,30.6862,30.8058,53700.0
2010-10-13 10:30:00,41.22,41.36,41.19,41.33,41700.0,30.8133,30.918,30.7909,30.8955,41700.0
2010-10-13 11:00:00,41.34,41.36,41.23,41.24,58000.0,30.903,30.918,30.8208,30.8282,58000.0
2010-10-13 11:30:00,41.23,41.32,41.2,41.32,37000.0,30.8208,30.8881,30.7983,30.8881,37000.0
2010-10-13 12:00:00,41.31,41.48,41.31,41.48,39600.0,30.8806,31.0077,30.8806,31.0077,39600.0
2010-10-13 12:30:00,41.48,41.54,41.48,41.49,18500.0,31.0077,31.0525,31.0077,31.0151,18500.0
2010-10-13 13:00:00,41.49,41.54,41.46,41.46,21100.0,31.0151,31.0525,30.9927,30.9927,21100.0
2010-10-13 13:30:00,41.46,41.53,41.42,41.43,24700.0,30.9927,31.045,30.9628,30.9703,24700.0
2010-10-13 14:00:00,41.44,41.51,41.41,41.42,25900.0,30.9778,31.0301,30.9553,30.9628,25900.0
2010-10-13 14:30:00,41.42,41.46,41.36,41.37,29200.0,30.9628,30.9927,30.918,30.9254,29200.0
2010-10-13 15:00:00,41.37,41.43,41.26,41.26,74200.0,30.9254,30.9703,30.8432,30.8432,74200.0
2010-10-13 15:30:00,41.26,41.34,41.16,41.19,108500.0,30.8432,30.903,30.7684,30.7909,108500.0
2010-10-14 09:30:00,41.12,41.87,41.12,41.4,79000.0,30.7385,31.2992,30.7385,30.9479,79000.0
2010-10-14 10:00:00,41.39,41.42,41.19,41.25,65300.0,30.9404,30.9628,30.7909,30.8357,65300.0
2010-10-14 10:30:00,41.25,41.37,41.24,41.34,51200.0,30.8357,30.9254,30.8282,30.903,51200.0
2010-10-14 11:00:00,41.34,41.35,41.08,41.12,72400.0,30.903,30.9105,30.7086,30.7385,72400.0
2010-10-14 11:30:00,41.11,41.15,40.96,41.08,41600.0,30.7311,30.761,30.6189,30.7086,41600.0
2010-10-14 12:00:00,41.09,41.14,40.92,40.94,43500.0,30.7161,30.7535,30.589,30.604,43500.0
2010-10-14 12:30:00,40.96,41.19,40.94,41.19,30200.0,30.6189,30.7909,30.604,30.7909,30200.0
2010-10-14 13:00:00,41.19,41.2,40.99,40.99,37400.0,30.7909,30.7983,30.6414,30.6414,37400.0
2010-10-14 13:30:00,40.99,41.12,40.99,41.08,42200.0,30.6414,30.7385,30.6414,30.7086,42200.0
2010-10-14 14:00:00,41.08,41.08,40.74,40.75,98700.0,30.7086,30.7086,30.4545,30.462,98700.0
2010-10-14 14:30:00,40.75,40.83,40.7,40.7,51600.0,30.462,30.5218,30.4246,30.4246,51600.0
2010-10-14 15:00:00,40.7,40.87,40.67,40.83,67800.0,30.4246,30.5517,30.4022,30.5218,67800.0
2010-10-14 15:30:00,40.83,40.96,40.78,40.92,229800.0,30.5218,30.6189,30.4844,30.589,229800.0
2010-10-15 09:30:00,41.12,41.29,40.89,40.89,120900.0,30.7385,30.8656,30.5666,30.5666,120900.0
2010-10-15 10:00:00,40.88,41.0,40.54,40.69,66600.0,30.5591,30.6488,30.305,30.4171,66600.0
2010-10-15 10:30:00,40.67,41.0,40.64,40.95,49700.0,30.4022,30.6488,30.3797,30.6115,49700.0
2010-10-15 11:00:00,40.96,41.06,40.92,41.05,39700.0,30.6189,30.6937,30.589,30.6862,39700.0
2010-10-15 11:30:00,41.05,41.17,40.83,40.9,51300.0,30.6862,30.7759,30.5218,30.5741,51300.0
2010-10-15 12:00:00,40.9,40.97,40.77,40.95,54600.0,30.5741,30.6264,30.4769,30.6115,54600.0
2010-10-15 12:30:00,40.96,41.02,40.86,40.87,31000.0,30.6189,30.6638,30.5442,30.5517,31000.0
2010-10-15 13:00:00,40.87,41.01,40.87,41.0,35800.0,30.5517,30.6563,30.5517,30.6488,35800.0
2010-10-15 13:30:00,41.01,41.04,40.89,40.93,79500.0,30.6563,30.6787,30.5666,30.5965,79500.0
2010-10-15 14:00:00,40.94,41.02,40.88,41.0,42000.0,30.604,30.6638,30.5591,30.6488,42000.0
2010-10-15 14:30:00,41.0,41.05,40.9,40.91,66500.0,30.6488,30.6862,30.5741,30.5816,66500.0
2010-10-15 15:00:00,40.91,40.94,40.84,40.9,124600.0,30.5816,30.604,30.5292,30.5741,124600.0
2010-10-15 15:30:00,40.89,41.01,40.87,40.95,166100.0,30.5666,30.6563,30.5517,30.6115,166100.0
2010-10-18 09:30:00,40.85,41.22,40.85,41.19,30100.0,30.5367,30.8133,30.5367,30.7909,30100.0
2010-10-18 10:00:00,41.19,41.34,41.15,41.27,53000.0,30.7909,30.903,30.761,30.8507,53000.0
2010-10-18 10:30:00,41.27,41.42,41.24,41.42,34100.0,30.8507,30.9628,30.8282,30.9628,34100.0
2010-10-18 11:00:00,41.42,41.46,41.32,41.37,70500.0,30.9628,30.9927,30.8881,30.9254,70500.0
2010-10-18 11:30:00,41.37,41.38,41.28,41.36,31600.0,30.9254,30.9329,30.8581,30.918,31600.0
2010-10-18 12:00:00,41.35,41.39,41.34,41.36,19600.0,30.9105,30.9404,30.903,30.918,19600.0
2010-10-18 12:30:00,41.36,41.36,41.31,41.34,21600.0,30.918,30.918,30.8806,30.903,21600.0
2010-10-18 13:00:00,41.34,41.48,41.34,41.47,37100.0,30.903,31.0077,30.903,31.0002,37100.0
2010-10-18 13:30:00,41.47,41.59,41.46,41.57,81600.0,31.0002,31.0899,30.9927,31.0749,81600.0
2010-10-18 14:00:00,41.57,41.66,41.5,41.64,63200.0,31.0749,31.1422,31.0226,31.1273,63200.0
2010-10-18 14:30:00,41.64,41.68,41.59,41.6,51200.0,31.1273,31.1572,31.0899,31.0974,51200.0
2010-10-18 15:00:00,41.59,41.7,41.58,41.63,76200.0,31.0899,31.1721,31.0824,31.1198,76200.0
2010-10-18 15:30:00,41.63,41.69,41.6,41.69,157800.0,31.1198,31.1646,31.0974,31.1646,157800.0
2010-10-19 09:30:00,41.16,41.49,41.01,41.21,57900.0,30.7684,31.0151,30.6563,30.8058,57900.0
2010-10-19 10:00:00,41.22,41.53,41.2,41.51,61500.0,30.8133,31.045,30.7983,31.0301,61500.0
2010-10-19 10:30:00,41.52,41.73,41.46,41.65,70700.0,31.0376,31.1945,30.9927,31.1347,70700.0
2010-10-19 11:00:00,41.63,41.69,41.55,41.6,60100.0,31.1198,31.1646,31.06,31.0974,60100.0
2010-10-19 11:30:00,41.6,41.76,41.58,41.66,48000.0,31.0974,31.217,31.0824,31.1422,48000.0
2010-10-19 12:00:00,41.66,41.7,41.55,41.56,25200.0,31.1422,31.1721,31.06,31.0675,25200.0
2010-10-19 12:30:00,41.56,41.65,41.53,41.65,39700.0,31.0675,31.1347,31.045,31.1347,39700.0
2010-10-19 13:00:00,41.66,41.74,41.56,41.59,59000.0,31.1422,31.202,31.0675,31.0899,59000.0
2010-10-19 13:30:00,41.57,41.58,41.18,41.28,111100.0,31.0749,31.0824,30.7834,30.8581,111100.0
2010-10-19 14:00:00,41.28,41.29,40.98,41.08,118300.0,30.8581,30.8656,30.6339,30.7086,118300.0
2010-10-19 14:30:00,41.08,41.2,41.04,41.13,59100.0,30.7086,30.7983,30.6787,30.746,59100.0
2010-10-19 15:00:00,41.13,41.17,40.93,40.95,74900.0,30.746,30.7759,30.5965,30.6115,74900.0
2010-10-19 15:30:00,40.95,41.17,40.92,41.11,171400.0,30.6115,30.7759,30.589,30.7311,171400.0
2010-10-20 09:30:00,41.16,41.22,40.88,41.09,63100.0,30.7684,30.8133,30.5591,30.7161,63100.0
2010-10-20 10:00:00,41.11,41.17,41.04,41.1,53600.0,30.7311,30.7759,30.6787,30.7236,53600.0
2010-10-20 10:30:00,41.1,41.32,41.09,41.25,30000.0,30.7236,30.8881,30.7161,30.8357,30000.0
2010-10-20 11:00:00,41.25,41.34,41.21,41.26,53700.0,30.8357,30.903,30.8058,30.8432,53700.0
2010-10-20 11:30:00,41.27,41.36,41.22,41.29,34000.0,30.8507,30.918,30.8133,30.8656,34000.0
2010-10-20 12:00:00,41.28,41.52,41.25,41.45,35100.0,30.8581,31.0376,30.8357,30.9852,35100.0
2010-10-20 12:30:00,41.47,41.5,41.39,41.42,26900.0,31.0002,31.0226,30.9404,30.9628,26900.0
2010-10-20 13:00:00,41.42,41.47,41.38,41.4,29300.0,30.9628,31.0002,30.9329,30.9479,29300.0
2010-10-20 13:30:00,41.41,41.46,41.33,41.35,23300.0,30.9553,30.9927,30.8955,30.9105,23300.0
2010-10-20 14:00:00,41.35,41.41,41.29,41.36,52600.0,30.9105,30.9553,30.8656,30.918,52600.0
2010-10-20 14:30:00,41.36,41.41,41.24,41.31,67800.0,30.918,30.9553,30.8282,30.8806,67800.0
2010-10-20 15:00:00,41.32,41.41,41.29,41.39,76600.0,30.8881,30.9553,30.8656,30.9404,76600.0
2010-10-20 15:30:00,41.4,41.4,41.21,41.29,162400.0,30.9479,30.9479,30.8058,30.8656,162400.0
2010-10-21 09:30:00,41.49,41.74,41.47,41.61,25500.0,31.0151,31.202,31.0002,31.1048,25500.0
2010-10-21 10:00:00,41.6,41.78,41.58,41.73,34200.0,31.0974,31.2319,31.0824,31.1945,34200.0
2010-10-21 10:30:00,41.74,41.86,41.73,41.81,23300.0,31.202,31.2917,31.1945,31.2543,23300.0
2010-10-21 11:00:00,41.81,41.82,41.58,41.66,43700.0,31.2543,31.2618,31.0824,31.1422,43700.0
2010-10-21 11:30:00,41.66,41.68,41.4,41.6,61500.0,31.1422,31.1572,30.9479,31.0974,61500.0
2010-10-21 12:00:00,41.6,41.61,41.49,41.53,26700.0,31.0974,31.1048,31.0151,31.045,26700.0
2010-10-21 12:30:00,41.52,41.52,41.35,41.39,20400.0,31.0376,31.0376,30.9105,30.9404,20400.0
2010-10-21 13:00:00,41.4,41.5,41.39,41.44,24100.0,30.9479,31.0226,30.9404,30.9778,24100.0
2010-10-21 13:30:00,41.44,41.44,41.14,41.16,29000.0,30.9778,30.9778,30.7535,30.7684,29000.0
2010-10-21 14:00:00,41.17,41.23,41.14,41.23,20600.0,30.7759,30.8208,30.7535,30.8208,20600.0
2010-10-21 14:30:00,41.23,41.36,41.23,41.31,52800.0,30.8208,30.918,30.8208,30.8806,52800.0
2010-10-21 15:00:00,41.33,41.48,41.3,41.47,37200.0,30.8955,31.0077,30.8731,31.0002,37200.0
2010-10-21 15:30:00,41.47,41.5,41.31,41.41,113200.0,31.0002,31.0226,30.8806,30.9553,113200.0
2010-10-22 09:30:00,41.42,41.55,41.28,41.42,22600.0,30.9628,31.06,30.8581,30.9628,22600.0
2010-10-22 10:00:00,41.4,41.5,41.38,41.5,10800.0,30.9479,31.0226,30.9329,31.0226,10800.0
2010-10-22 10:30:00,41.49,41.5,41.4,41.43,10500.0,31.0151,31.0226,30.9479,30.9703,10500.0
2010-10-22 11:00:00,41.41,41.41,41.27,41.29,17100.0,30.9553,30.9553,30.8507,30.8656,17100.0
2010-10-22 11:30:00,41.3,41.39,41.29,41.29,20200.0,30.8731,30.9404,30.8656,30.8656,20200.0
2010-10-22 12:00:00,41.28,41.33,41.25,41.33,13600.0,30.8581,30.8955,30.8357,30.8955,13600.0
2010-10-22 12:30:00,41.34,41.36,41.26,41.28,10000.0,30.903,30.918,30.8432,30.8581,10000.0
2010-10-22 13:00:00,41.29,41.33,41.24,41.26,36300.0,30.8656,30.8955,30.8282,30.8432,36300.0
2010-10-22 13:30:00,41.27,41.28,41.18,41.2,13300.0,30.8507,30.8581,30.7834,30.7983,13300.0
2010-10-22 14:00:00,41.19,41.25,41.19,41.25,13700.0,30.7909,30.8357,30.7909,30.8357,13700.0
2010-10-22 14:30:00,41.24,41.24,41.14,41.18,31500.0,30.8282,30.8282,30.7535,30.7834,31500.0
2010-10-22 15:00:00,41.17,41.31,41.16,41.3,33100.0,30.7759,30.8806,30.7684,30.8731,33100.0
2010-10-22 15:30:00,41.3,41.37,41.29,41.37,70900.0,30.8731,30.9254,30.8656,30.9254,70900.0
2010-10-25 09:30:00,41.72,41.87,41.59,41.75,32200.0,31.1871,31.2992,31.0899,31.2095,32200.0
2010-10-25 10:00:00,41.74,41.84,41.71,41.75,52800.0,31.202,31.2768,31.1796,31.2095,52800.0
2010-10-25 10:30:00,41.74,41.77,41.49,41.51,25800.0,31.202,31.2244,31.0151,31.0301,25800.0
2010-10-25 11:00:00,41.5,41.53,41.42,41.47,27200.0,31.0226,31.045,30.9628,31.0002,27200.0
2010-10-25 11:30:00,41.47,41.52,41.37,41.38,23400.0,31.0002,31.0376,30.9254,30.9329,23400.0
2010-10-25 12:00:00,41.38,41.38,41.22,41.28,33000.0,30.9329,30.9329,30.8133,30.8581,33000.0
2010-10-25 12:30:00,41.28,41.31,41.23,41.28,47200.0,30.8581,30.8806,30.8208,30.8581,47200.0
2010-10-25 13:00:00,41.27,41.48,41.26,41.48,23900.0,30.8507,31.0077,30.8432,31.0077,23900.0
2010-10-25 13:30:00,41.49,41.5,41.37,41.4,78000.0,31.0151,31.0226,30.9254,30.9479,78000.0
2010-10-25 14:00:00,41.39,41.41,41.35,41.37,38600.0,30.9404,30.9553,30.9105,30.9254,38600.0
2010-10-25 14:30:00,41.38,41.4,41.26,41.33,52600.0,30.9329,30.9479,30.8432,30.8955,52600.0
2010-10-25 15:00:00,41.34,41.57,41.33,41.53,59400.0,30.903,31.0749,30.8955,31.045,59400.0
2010-10-25 15:30:00,41.53,41.55,41.19,41.28,160100.0,31.045,31.06,30.7909,30.8581,160100.0
2010-10-26 09:30:00,41.1,41.35,41.07,41.14,35600.0,30.7236,30.9105,30.7012,30.7535,35600.0
2010-10-26 10:00:00,41.15,41.37,41.13,41.31,23400.0,30.761,30.9254,30.746,30.8806,23400.0
2010-10-26 10:30:00,41.31,41.45,41.29,41.44,20600.0,30.8806,30.9852,30.8656,30.9778,20600.0
2010-10-26 11:00:00,41.46,41.63,41.4,41.59,37200.0,30.9927,31.1198,30.9479,31.0899,37200.0
2010-10-26 11:30:00,41.57,41.62,41.53,41.58,25600.0,31.0749,31.1123,31.045,31.0824,25600.0
2010-10-26 12:00:00,41.61,41.64,41.57,41.58,20100.0,31.1048,31.1273,31.0749,31.0824,20100.0
2010-10-26 12:30:00,41.58,41.63,41.51,41.62,20600.0,31.0824,31.1198,31.0301,31.1123,20600.0
2010-10-26 13:00:00,41.62,41.64,41.54,41.55,25100.0,31.1123,31.1273,31.0525,31.06,25100.0
2010-10-26 13:30:00,41.55,41.64,41.55,41.57,61700.0,31.06,31.1273,31.06,31.0749,61700.0
2010-10-26 14:00:00,41.57,41.57,41.45,41.51,49200.0,31.0749,31.0749,30.9852,31.0301,49200.0
2010-10-26 14:30:00,41.52,41.57,41.47,41.56,48200.0,31.0376,31.0749,31.0002,31.0675,48200.0
2010-10-26 15:00:00,41.55,41.6,41.5,41.57,102500.0,31.06,31.0974,31.0226,31.0749,102500.0
2010-10-26 15:30:00,41.56,41.61,41.51,41.56,176900.0,31.0675,31.1048,31.0301,31.0675,176900.0
2010-10-27 09:30:00,41.12,41.37,40.39,41.22,37900.0,30.7385,30.9254,30.1928,30.8133,37900.0
2010-10-27 10:00:00,41.27,41.32,41.08,41.1,39700.0,30.8507,30.8881,30.7086,30.7236,39700.0
2010-10-27 10:30:00,41.09,41.17,41.0,41.0,46200.0,30.7161,30.7759,30.6488,30.6488,46200.0
2010-10-27 11:00:00,41.01,41.19,40.96,41.17,77900.0,30.6563,30.7909,30.6189,30.7759,77900.0
2010-10-27 11:30:00,41.17,41.37,41.14,41.27,48500.0,30.7759,30.9254,30.7535,30.8507,48500.0
2010-10-27 12:00:00,41.29,41.29,41.16,41.21,34100.0,30.8656,30.8656,30.7684,30.8058,34100.0
2010-10-27 12:30:00,41.22,41.23,41.15,41.2,33100.0,30.8133,30.8208,30.761,30.7983,33100.0
2010-10-27 13:00:00,41.21,41.23,41.09,41.18,39200.0,30.8058,30.8208,30.7161,30.7834,39200.0
2010-10-27 13:30:00,41.17,41.28,41.15,41.26,29000.0,30.7759,30.8581,30.761,30.8432,29000.0
2010-10-27 14:00:00,41.26,41.34,41.24,41.25,34100.0,30.8432,30.903,30.8282,30.8357,34100.0
2010-10-27 14:30:00,41.24,41.41,41.22,41.34,35600.0,30.8282,30.9553,30.8133,30.903,35600.0
2010-10-27 15:00:00,41.35,41.38,41.27,41.33,85600.0,30.9105,30.9329,30.8507,30.8955,85600.0
2010-10-27 15:30:00,41.33,41.41,41.3,41.33,226700.0,30.8955,30.9553,30.8731,30.8955,226700.0
2010-10-28 09:30:00,41.87,41.87,40.6,40.62,160700.0,31.2992,31.2992,30.3498,30.3648,160700.0
2010-10-28 10:00:00,40.62,40.62,40.09,40.26,212200.0,30.3648,30.3648,29.9686,30.0957,212200.0
2010-10-28 10:30:00,40.26,40.38,40.11,40.12,73200.0,30.0957,30.1854,29.9835,29.991,73200.0
2010-10-28 11:00:00,40.12,40.19,39.92,40.03,111300.0,29.991,30.0433,29.8415,29.9237,111300.0
2010-10-28 11:30:00,40.02,40.13,39.94,40.08,88300.0,29.9163,29.9985,29.8565,29.9611,88300.0
2010-10-28 12:00:00,40.08,40.08,39.73,39.74,97000.0,29.9611,29.9611,29.6995,29.7069,97000.0
2010-10-28 12:30:00,39.74,39.94,39.72,39.78,59700.0,29.7069,29.8565,29.692,29.7368,59700.0
2010-10-28 13:00:00,39.78,39.98,39.78,39.9,99100.0,29.7368,29.8864,29.7368,29.8266,99100.0
2010-10-28 13:30:00,39.9,39.96,39.82,39.87,46400.0,29.8266,29.8714,29.7668,29.8041,46400.0
2010-10-28 14:00:00,39.87,39.98,39.77,39.82,49600.0,29.8041,29.8864,29.7294,29.7668,49600.0
2010-10-28 14:30:00,39.82,39.88,39.78,39.8,74800.0,29.7668,29.8116,29.7368,29.7518,74800.0
2010-10-28 15:00:00,39.81,39.95,39.81,39.95,91000.0,29.7593,29.8639,29.7593,29.8639,91000.0
2010-10-28 15:30:00,39.95,40.01,39.91,39.94,178400.0,29.8639,29.9088,29.834,29.8565,178400.0
2010-10-29 09:30:00,39.68,39.7,39.46,39.59,80000.0,29.6621,29.677,29.4976,29.5948,80000.0
2010-10-29 10:00:00,39.58,39.88,39.57,39.77,50500.0,29.5873,29.8116,29.5799,29.7294,50500.0
2010-10-29 10:30:00,39.77,39.96,39.74,39.96,35200.0,29.7294,29.8714,29.7069,29.8714,35200.0
2010-10-29 11:00:00,39.95,40.14,39.94,40.03,100300.0,29.8639,30.006,29.8565,29.9237,100300.0
2010-10-29 11:30:00,40.02,40.03,39.85,39.96,53000.0,29.9163,29.9237,29.7892,29.8714,53000.0
2010-10-29 12:00:00,39.96,39.96,39.81,39.83,64700.0,29.8714,29.8714,29.7593,29.7742,64700.0
2010-10-29 12:30:00,39.82,39.82,39.68,39.71,42700.0,29.7668,29.7668,29.6621,29.6845,42700.0
2010-10-29 13:00:00,39.7,39.71,39.56,39.58,83600.0,29.677,29.6845,29.5724,29.5873,83600.0
2010-10-29 13:30:00,39.58,39.64,39.5,39.55,112800.0,29.5873,29.6322,29.5275,29.5649,112800.0
2010-10-29 14:00:00,39.55,39.58,39.49,39.57,72600.0,29.5649,29.5873,29.5201,29.5799,72600.0
2010-10-29 14:30:00,39.57,39.64,39.57,39.62,63300.0,29.5799,29.6322,29.5799,29.6172,63300.0
2010-10-29 15:00:00,39.61,39.63,39.55,39.6,78900.0,29.6098,29.6247,29.5649,29.6023,78900.0
2010-10-29 15:30:00,39.6,39.62,39.54,39.56,318200.0,29.6023,29.6172,29.5574,29.5724,318200.0
2010-11-01 09:30:00,39.67,40.25,39.62,40.21,53700.0,29.6546,30.0882,29.6172,30.0583,53700.0
2010-11-01 10:00:00,40.21,40.52,40.21,40.49,42600.0,30.0583,30.29,30.0583,30.2676,42600.0
2010-11-01 10:30:00,40.5,40.51,40.33,40.36,80000.0,30.2751,30.2825,30.148,30.1704,80000.0
2010-11-01 11:00:00,40.36,40.51,40.3,40.41,65800.0,30.1704,30.2825,30.1256,30.2078,65800.0
2010-11-01 11:30:00,40.41,40.42,40.31,40.35,71500.0,30.2078,30.2153,30.133,30.1629,71500.0
2010-11-01 12:00:00,40.35,40.35,40.24,40.24,44000.0,30.1629,30.1629,30.0807,30.0807,44000.0
2010-11-01 12:30:00,40.24,40.25,40.18,40.18,35800.0,30.0807,30.0882,30.0359,30.0359,35800.0
2010-11-01 13:00:00,40.18,40.22,40.15,40.15,43000.0,30.0359,30.0658,30.0134,30.0134,43000.0
2010-11-01 13:30:00,40.17,40.2,40.09,40.09,64600.0,30.0284,30.0508,29.9686,29.9686,64600.0
2010-11-01 14:00:00,40.09,40.09,39.99,40.03,56200.0,29.9686,29.9686,29.8938,29.9237,56200.0
2010-11-01 14:30:00,40.03,40.07,39.88,39.9,114200.0,29.9237,29.9536,29.8116,29.8266,114200.0
2010-11-01 15:00:00,39.9,39.9,39.65,39.77,100000.0,29.8266,29.8266,29.6397,29.7294,100000.0
2010-11-01 15:30:00,39.78,39.96,39.77,39.9,240300.0,29.7368,29.8714,29.7294,29.8266,240300.0
2010-11-02 09:30:00,40.26,40.47,40.23,40.33,52700.0,30.0957,30.2526,30.0732,30.148,52700.0
2010-11-02 10:00:00,40.34,40.35,40.14,40.18,32900.0,30.1555,30.1629,30.006,30.0359,32900.0
2010-11-02 10:30:00,40.18,40.22,40.13,40.2,25500.0,30.0359,30.0658,29.9985,30.0508,25500.0
2010-11-02 11:00:00,40.19,40.21,40.13,40.13,39700.0,30.0433,30.0583,29.9985,29.9985,39700.0
2010-11-02 11:30:00,40.14,40.21,40.11,40.15,29100.0,30.006,30.0583,29.9835,30.0134,29100.0
2010-11-02 12:00:00,40.15,40.19,40.1,40.11,32900.0,30.0134,30.0433,29.9761,29.9835,32900.0
2010-11-02 12:30:00,40.11,40.21,40.11,40.19,29800.0,29.9835,30.0583,29.9835,30.0433,29800.0
2010-11-02 13:00:00,40.19,40.21,40.15,40.2,26500.0,30.0433,30.0583,30.0134,30.0508,26500.0
2010-11-02 13:30:00,40.2,40.22,40.15,40.15,47000.0,30.0508,30.0658,30.0134,30.0134,47000.0
2010-11-02 14:00:00,40.16,40.24,40.15,40.16,46300.0,30.0209,30.0807,30.0134,30.0209,46300.0
2010-11-02 14:30:00,40.16,40.17,40.0,40.05,59800.0,30.0209,30.0284,29.9013,29.9387,59800.0
2010-11-02 15:00:00,40.05,40.13,40.05,40.11,46800.0,29.9387,29.9985,29.9387,29.9835,46800.0
2010-11-02 15:30:00,40.1,40.13,40.02,40.05,188700.0,29.9761,29.9985,29.9163,29.9387,188700.0
2010-11-03 09:30:00,40.03,40.31,39.96,40.3,35500.0,29.9237,30.133,29.8714,30.1256,35500.0
2010-11-03 10:00:00,40.31,40.38,40.16,40.18,64100.0,30.133,30.1854,30.0209,30.0359,64100.0
2010-11-03 10:30:00,40.18,40.19,40.07,40.11,53500.0,30.0359,30.0433,29.9536,29.9835,53500.0
2010-11-03 11:00:00,40.12,40.14,39.79,39.8,85400.0,29.991,30.006,29.7443,29.7518,85400.0
2010-11-03 11:30:00,39.81,39.9,39.79,39.8,42700.0,29.7593,29.8266,29.7443,29.7518,42700.0
2010-11-03 12:00:00,39.81,39.81,39.65,39.66,62800.0,29.7593,29.7593,29.6397,29.6471,62800.0
2010-11-03 12:30:00,39.65,39.74,39.65,39.66,46700.0,29.6397,29.7069,29.6397,29.6471,46700.0
2010-11-03 13:00:00,39.66,39.73,39.62,39.62,42600.0,29.6471,29.6995,29.6172,29.6172,42600.0
2010-11-03 13:30:00,39.62,39.64,39.52,39.53,59200.0,29.6172,29.6322,29.5425,29.55,59200.0
2010-11-03 14:00:00,39.52,39.71,39.18,39.29,211600.0,29.5425,29.6845,29.2883,29.3706,211600.0
2010-11-03 14:30:00,39.28,39.42,39.11,39.32,252400.0,29.3631,29.4677,29.236,29.393,252400.0
2010-11-03 15:00:00,39.33,39.42,39.27,39.37,197500.0,29.4005,29.4677,29.3556,29.4304,197500.0
2010-11-03 15:30:00,39.36,39.6,39.31,39.59,290500.0,29.4229,29.6023,29.3855,29.5948,290500.0
2010-11-04 09:30:00,39.94,40.2,39.87,40.18,44400.0,29.8565,30.0508,29.8041,30.0359,44400.0
2010-11-04 10:00:00,40.18,40.34,40.13,40.28,85700.0,30.0359,30.1555,29.9985,30.1106,85700.0
2010-11-04 10:30:00,40.3,40.5,40.28,40.49,40100.0,30.1256,30.2751,30.1106,30.2676,40100.0
2010-11-04 11:00:00,40.5,40.62,40.49,40.54,46000.0,30.2751,30.3648,30.2676,30.305,46000.0
2010-11-04 11:30:00,40.54,40.58,40.5,40.54,82000.0,30.305,30.3349,30.2751,30.305,82000.0
2010-11-04 12:00:00,40.54,40.64,40.53,40.59,45700.0,30.305,30.3797,30.2975,30.3424,45700.0
2010-11-04 12:30:00,40.59,40.62,40.54,40.62,46000.0,30.3424,30.3648,30.305,30.3648,46000.0
2010-11-04 13:00:00,40.63,40.66,40.6,40.63,18600.0,30.3723,30.3947,30.3498,30.3723,18600.0
2010-11-04 13:30:00,40.64,40.66,40.59,40.62,42800.0,30.3797,30.3947,30.3424,30.3648,42800.0
2010-11-04 14:00:00,40.62,40.71,40.61,40.69,32100.0,30.3648,30.4321,30.3573,30.4171,32100.0
2010-11-04 14:30:00,40.69,40.75,40.67,40.68,34800.0,30.4171,30.462,30.4022,30.4096,34800.0
2010-11-04 15:00:00,40.69,40.74,40.67,40.7,125000.0,30.4171,30.4545,30.4022,30.4246,125000.0
2010-11-04 15:30:00,40.69,40.88,40.68,40.8,249100.0,30.4171,30.5591,30.4096,30.4993,249100.0
2010-11-05 09:30:00,40.77,41.13,40.7,41.13,56700.0,30.4769,30.746,30.4246,30.746,56700.0
2010-11-05 10:00:00,41.1,41.48,41.1,41.43,55900.0,30.7236,31.0077,30.7236,30.9703,55900.0
2010-11-05 10:30:00,41.43,41.55,41.35,41.42,49500.0,30.9703,31.06,30.9105,30.9628,49500.0
2010-11-05 11:00:00,41.42,41.46,41.31,41.31,42100.0,30.9628,30.9927,30.8806,30.8806,42100.0
2010-11-05 11:30:00,41.31,41.32,41.13,41.13,35300.0,30.8806,30.8881,30.746,30.746,35300.0
2010-11-05 12:00:00,41.13,41.28,41.05,41.27,33300.0,30.746,30.8581,30.6862,30.8507,33300.0
2010-11-05 12:30:00,41.27,41.31,41.26,41.3,31100.0,30.8507,30.8806,30.8432,30.8731,31100.0
2010-11-05 13:00:00,41.3,41.35,41.27,41.33,33100.0,30.8731,30.9105,30.8507,30.8955,33100.0
2010-11-05 13:30:00,41.33,41.37,41.33,41.36,33000.0,30.8955,30.9254,30.8955,30.918,33000.0
2010-11-05 14:00:00,41.37,41.38,41.21,41.22,37300.0,30.9254,30.9329,30.8058,30.8133,37300.0
2010-11-05 14:30:00,41.23,41.3,41.18,41.21,44800.0,30.8208,30.8731,30.7834,30.8058,44800.0
2010-11-05 15:00:00,41.21,41.27,41.19,41.27,62300.0,30.8058,30.8507,30.7909,30.8507,62300.0
2010-11-05 15:30:00,41.27,41.41,41.21,41.37,129600.0,30.8507,30.9553,30.8058,30.9254,129600.0
2010-11-08 09:30:00,41.23,41.34,41.11,41.13,26000.0,30.8208,30.903,30.7311,30.746,26000.0
2010-11-08 10:00:00,41.12,41.24,41.08,41.2,22400.0,30.7385,30.8282,30.7086,30.7983,22400.0
2010-11-08 10:30:00,41.21,41.25,40.98,40.99,27900.0,30.8058,30.8357,30.6339,30.6414,27900.0
2010-11-08 11:00:00,40.97,41.06,40.88,41.06,37100.0,30.6264,30.6937,30.5591,30.6937,37100.0
2010-11-08 11:30:00,41.06,41.19,41.01,41.17,28300.0,30.6937,30.7909,30.6563,30.7759,28300.0
2010-11-08 12:00:00,41.17,41.27,41.14,41.2,22100.0,30.7759,30.8507,30.7535,30.7983,22100.0
2010-11-08 12:30:00,41.19,41.22,41.15,41.18,18800.0,30.7909,30.8133,30.761,30.7834,18800.0
2010-11-08 13:00:00,41.17,41.28,41.17,41.27,19900.0,30.7759,30.8581,30.7759,30.8507,19900.0
2010-11-08 13:30:00,41.27,41.27,41.19,41.19,21800.0,30.8507,30.8507,30.7909,30.7909,21800.0
2010-11-08 14:00:00,41.19,41.33,41.19,41.26,24900.0,30.7909,30.8955,30.7909,30.8432,24900.0
2010-11-08 14:30:00,41.26,41.27,41.18,41.21,52500.0,30.8432,30.8507,30.7834,30.8058,52500.0
2010-11-08 15:00:00,41.21,41.3,41.17,41.24,37800.0,30.8058,30.8731,30.7759,30.8282,37800.0
2010-11-08 15:30:00,41.25,41.3,41.16,41.19,116900.0,30.8357,30.8731,30.7684,30.7909,116900.0
2010-11-09 09:30:00,41.21,41.21,40.84,40.93,49900.0,30.8058,30.8058,30.5292,30.5965,49900.0
2010-11-09 10:00:00,40.95,40.97,40.77,40.8,79300.0,30.6115,30.6264,30.4769,30.4993,79300.0
2010-11-09 10:30:00,40.79,40.8,40.65,40.71,45800.0,30.4919,30.4993,30.3872,30.4321,45800.0
2010-11-09 11:00:00,40.71,40.74,40.61,40.69,82400.0,30.4321,30.4545,30.3573,30.4171,82400.0
2010-11-09 11:30:00,40.69,40.7,40.48,40.49,60400.0,30.4171,30.4246,30.2601,30.2676,60400.0
2010-11-09 12:00:00,40.49,40.52,40.42,40.44,64400.0,30.2676,30.29,30.2153,30.2302,64400.0
2010-11-09 12:30:00,40.44,40.47,40.38,40.4,41300.0,30.2302,30.2526,30.1854,30.2003,41300.0
2010-11-09 13:00:00,40.41,40.6,40.4,40.55,30700.0,30.2078,30.3498,30.2003,30.3124,30700.0
2010-11-09 13:30:00,40.55,40.55,40.34,40.35,33800.0,30.3124,30.3124,30.1555,30.1629,33800.0
2010-11-09 14:00:00,40.36,40.47,40.35,40.4,28900.0,30.1704,30.2526,30.1629,30.2003,28900.0
2010-11-09 14:30:00,40.4,40.49,40.4,40.41,32000.0,30.2003,30.2676,30.2003,30.2078,32000.0
2010-11-09 15:00:00,40.42,40.42,40.23,40.27,63300.0,30.2153,30.2153,30.0732,30.1031,63300.0
2010-11-09 15:30:00,40.26,40.28,40.05,40.17,179200.0,30.0957,30.1106,29.9387,30.0284,179200.0
2010-11-10 09:30:00,39.96,39.97,35.7,35.83,1834700.0,29.8714,29.8789,26.6869,26.7841,1834700.0
2010-11-10 10:00:00,35.8,36.12,33.43,34.44,2398000.0,26.7617,27.0009,24.99,25.745,2398000.0
2010-11-10 10:30:00,34.44,36.0,34.41,35.76,1147300.0,25.745,26.9112,25.7226,26.7318,1147300.0
2010-11-10 11:00:00,35.77,36.6,35.6,36.3,1227700.0,26.7392,27.3597,26.6122,27.1354,1227700.0
2010-11-10 11:30:00,36.27,36.59,35.78,36.1,539600.0,27.113,27.3522,26.7467,26.9859,539600.0
2010-11-10 12:00:00,36.04,36.45,36.03,36.15,233200.0,26.9411,27.2476,26.9336,27.0233,233200.0
2010-11-10 12:30:00,36.17,36.59,36.16,36.44,218500.0,27.0383,27.3522,27.0308,27.2401,218500.0
2010-11-10 13:00:00,36.43,36.73,36.33,36.53,253000.0,27.2326,27.4569,27.1579,27.3074,253000.0
2010-11-10 13:30:00,36.53,36.58,35.95,36.15,574400.0,27.3074,27.3447,26.8738,27.0233,574400.0
2010-11-10 14:00:00,36.14,36.57,35.45,35.5,1013700.0,27.0158,27.3373,26.5,26.5374,1013700.0
2010-11-10 14:30:00,35.51,36.01,35.1,35.4,514700.0,26.5449,26.9187,26.2384,26.4627,514700.0
2010-11-10 15:00:00,35.39,35.91,35.28,35.87,461100.0,26.4552,26.8439,26.373,26.814,461100.0
2010-11-10 15:30:00,35.85,35.99,35.59,35.64,845600.0,26.799,26.9037,26.6047,26.6421,845600.0
2010-11-11 09:30:00,35.69,35.74,34.45,35.16,575000.0,26.6794,26.7168,25.7525,26.2832,575000.0
2010-11-11 10:00:00,35.14,35.57,35.14,35.32,287300.0,26.2683,26.5897,26.2683,26.4029,287300.0
2010-11-11 10:30:00,35.33,35.48,35.11,35.16,315300.0,26.4103,26.5225,26.2459,26.2832,315300.0
2010-11-11 11:00:00,35.14,35.49,35.14,35.38,308800.0,26.2683,26.5299,26.2683,26.4477,308800.0
2010-11-11 11:30:00,35.38,35.43,35.16,35.38,134500.0,26.4477,26.4851,26.2832,26.4477,134500.0
2010-11-11 12:00:00,35.38,35.48,35.35,35.39,90700.0,26.4477,26.5225,26.4253,26.4552,90700.0
2010-11-11 12:30:00,35.39,35.54,35.38,35.53,108800.0,26.4552,26.5673,26.4477,26.5598,108800.0
2010-11-11 13:00:00,35.53,35.61,35.46,35.52,128300.0,26.5598,26.6196,26.5075,26.5524,128300.0
2010-11-11 13:30:00,35.53,35.57,35.43,35.47,127500.0,26.5598,26.5897,26.4851,26.515,127500.0
2010-11-11 14:00:00,35.46,35.47,35.37,35.43,92700.0,26.5075,26.515,26.4402,26.4851,92700.0
2010-11-11 14:30:00,35.43,35.48,35.34,35.4,111800.0,26.4851,26.5225,26.4178,26.4627,111800.0
2010-11-11 15:00:00,35.4,35.46,35.35,35.45,203500.0,26.4627,26.5075,26.4253,26.5,203500.0
2010-11-11 15:30:00,35.46,35.58,35.43,35.54,652100.0,26.5075,26.5972,26.4851,26.5673,652100.0
2010-11-12 09:30:00,35.35,35.52,35.1,35.27,121700.0,26.4253,26.5524,26.2384,26.3655,121700.0
2010-11-12 10:00:00,35.27,35.43,35.25,35.29,85800.0,26.3655,26.4851,26.3505,26.3804,85800.0
2010-11-12 10:30:00,35.29,35.32,35.13,35.25,64400.0,26.3804,26.4029,26.2608,26.3505,64400.0
2010-11-12 11:00:00,35.22,35.34,35.17,35.32,62200.0,26.3281,26.4178,26.2907,26.4029,62200.0
2010-11-12 11:30:00,35.31,35.33,35.2,35.3,62600.0,26.3954,26.4103,26.3132,26.3879,62600.0
2010-11-12 12:00:00,35.3,35.31,35.1,35.1,70400.0,26.3879,26.3954,26.2384,26.2384,70400.0
2010-11-12 12:30:00,35.11,35.16,35.01,35.12,127400.0,26.2459,26.2832,26.1711,26.2533,127400.0
2010-11-12 13:00:00,35.11,35.12,34.99,35.07,62900.0,26.2459,26.2533,26.1562,26.216,62900.0
2010-11-12 13:30:00,35.05,35.12,34.99,35.0,77200.0,26.201,26.2533,26.1562,26.1636,77200.0
2010-11-12 14:00:00,35.0,35.11,34.99,35.03,78500.0,26.1636,26.2459,26.1562,26.1861,78500.0
2010-11-12 14:30:00,35.02,35.12,34.99,35.11,110100.0,26.1786,26.2533,26.1562,26.2459,110100.0
2010-11-12 15:00:00,35.11,35.18,35.03,35.06,125800.0,26.2459,26.2982,26.1861,26.2085,125800.0
2010-11-12 15:30:00,35.07,35.09,34.95,35.01,387200.0,26.216,26.2309,26.1263,26.1711,387200.0
2010-11-15 09:30:00,35.12,35.6,35.12,35.22,124300.0,26.2533,26.6122,26.2533,26.3281,124300.0
2010-11-15 10:00:00,35.23,35.45,35.23,35.41,75200.0,26.3356,26.5,26.3356,26.4701,75200.0
2010-11-15 10:30:00,35.43,35.43,35.31,35.33,50600.0,26.4851,26.4851,26.3954,26.4103,50600.0
2010-11-15 11:00:00,35.34,35.39,35.25,35.37,56500.0,26.4178,26.4552,26.3505,26.4402,56500.0
2010-11-15 11:30:00,35.37,35.45,35.35,35.41,75700.0,26.4402,26.5,26.4253,26.4701,75700.0
2010-11-15 12:00:00,35.41,35.44,35.25,35.29,56300.0,26.4701,26.4926,26.3505,26.3804,56300.0
2010-11-15 12:30:00,35.3,35.3,35.23,35.26,67700.0,26.3879,26.3879,26.3356,26.358,67700.0
2010-11-15 13:00:00,35.26,35.3,35.17,35.27,56200.0,26.358,26.3879,26.2907,26.3655,56200.0
2010-11-15 13:30:00,35.28,35.33,35.26,35.31,44300.0,26.373,26.4103,26.358,26.3954,44300.0
2010-11-15 14:00:00,35.31,35.31,35.2,35.24,59300.0,26.3954,26.3954,26.3132,26.3431,59300.0
2010-11-15 14:30:00,35.24,35.25,35.15,35.17,72400.0,26.3431,26.3505,26.2758,26.2907,72400.0
2010-11-15 15:00:00,35.17,35.18,34.98,35.08,161600.0,26.2907,26.2982,26.1487,26.2234,161600.0
2010-11-15 15:30:00,35.08,35.14,34.95,34.98,216700.0,26.2234,26.2683,26.1263,26.1487,216700.0
2010-11-16 09:30:00,34.78,35.11,34.78,35.1,104800.0,25.9992,26.2459,25.9992,26.2384,104800.0
2010-11-16 10:00:00,35.1,35.1,34.97,35.05,239600.0,26.2384,26.2384,26.1412,26.201,239600.0
2010-11-16 10:30:00,35.06,35.07,34.97,35.04,86800.0,26.2085,26.216,26.1412,26.1935,86800.0
2010-11-16 11:00:00,35.04,35.04,34.9,34.9,124200.0,26.1935,26.1935,26.0889,26.0889,124200.0
2010-11-16 11:30:00,34.9,34.94,34.65,34.72,99000.0,26.0889,26.1188,25.902,25.9543,99000.0
2010-11-16 12:00:00,34.72,34.79,34.65,34.69,56100.0,25.9543,26.0067,25.902,25.9319,56100.0
2010-11-16 12:30:00,34.69,34.75,34.6,34.73,72200.0,25.9319,25.9768,25.8646,25.9618,72200.0
2010-11-16 13:00:00,34.73,34.75,34.64,34.74,49000.0,25.9618,25.9768,25.8945,25.9693,49000.0
2010-11-16 13:30:00,34.74,34.88,34.72,34.87,98300.0,25.9693,26.0739,25.9543,26.0665,98300.0
2010-11-16 14:00:00,34.86,34.88,34.73,34.76,104500.0,26.059,26.0739,25.9618,25.9842,104500.0
2010-11-16 14:30:00,34.76,34.81,34.67,34.75,72000.0,25.9842,26.0216,25.917,25.9768,72000.0
2010-11-16 15:00:00,34.75,34.79,34.55,34.6,126100.0,25.9768,26.0067,25.8273,25.8646,126100.0
2010-11-16 15:30:00,34.59,34.68,34.47,34.64,557300.0,25.8572,25.9244,25.7675,25.8945,557300.0
2010-11-17 09:30:00,34.67,34.93,34.58,34.63,238300.0,25.917,26.1113,25.8497,25.8871,238300.0
2010-11-17 10:00:00,34.62,34.66,34.47,34.51,123300.0,25.8796,25.9095,25.7675,25.7974,123300.0
2010-11-17 10:30:00,34.51,34.55,34.38,34.39,106200.0,25.7974,25.8273,25.7002,25.7076,106200.0
2010-11-17 11:00:00,34.39,34.61,34.38,34.54,287300.0,25.7076,25.8721,25.7002,25.8198,287300.0
2010-11-17 11:30:00,34.54,34.71,34.49,34.7,149400.0,25.8198,25.9469,25.7824,25.9394,149400.0
2010-11-17 12:00:00,34.7,34.79,34.65,34.75,214500.0,25.9394,26.0067,25.902,25.9768,214500.0
2010-11-17 12:30:00,34.74,34.8,34.72,34.73,62500.0,25.9693,26.0141,25.9543,25.9618,62500.0
2010-11-17 13:00:00,34.73,34.76,34.69,34.76,60300.0,25.9618,25.9842,25.9319,25.9842,60300.0
2010-11-17 13:30:00,34.76,34.83,34.75,34.8,123500.0,25.9842,26.0366,25.9768,26.0141,123500.0
2010-11-17 14:00:00,34.8,34.88,34.78,34.86,118400.0,26.0141,26.0739,25.9992,26.059,118400.0
2010-11-17 14:30:00,34.86,34.92,34.85,34.91,84500.0,26.059,26.1038,26.0515,26.0964,84500.0
2010-11-17 15:00:00,34.92,34.95,34.85,34.93,295500.0,26.1038,26.1263,26.0515,26.1113,295500.0
2010-11-17 15:30:00,34.92,35.03,34.92,35.0,592600.0,26.1038,26.1861,26.1038,26.1636,592600.0
2010-11-18 09:30:00,35.23,35.92,35.23,35.65,196700.0,26.3356,26.8514,26.3356,26.6495,196700.0
2010-11-18 10:00:00,35.66,35.79,35.42,35.44,180500.0,26.657,26.7542,26.4776,26.4926,180500.0
2010-11-18 10:30:00,35.44,35.47,35.25,35.47,170400.0,26.4926,26.515,26.3505,26.515,170400.0
2010-11-18 11:00:00,35.47,35.83,35.47,35.82,236800.0,26.515,26.7841,26.515,26.7766,236800.0
2010-11-18 11:30:00,35.83,35.83,35.53,35.61,81400.0,26.7841,26.7841,26.5598,26.6196,81400.0
2010-11-18 12:00:00,35.6,35.66,35.52,35.52,52500.0,26.6122,26.657,26.5524,26.5524,52500.0
2010-11-18 12:30:00,35.52,35.58,35.46,35.56,80600.0,26.5524,26.5972,26.5075,26.5823,80600.0
2010-11-18 13:00:00,35.56,35.61,35.55,35.58,71100.0,26.5823,26.6196,26.5748,26.5972,71100.0
2010-11-18 13:30:00,35.58,35.65,35.54,35.54,95500.0,26.5972,26.6495,26.5673,26.5673,95500.0
2010-11-18 14:00:00,35.54,35.57,35.48,35.49,82200.0,26.5673,26.5897,26.5225,26.5299,82200.0
2010-11-18 14:30:00,35.48,35.52,35.45,35.46,83700.0,26.5225,26.5524,26.5,26.5075,83700.0
2010-11-18 15:00:00,35.47,35.51,35.43,35.45,100200.0,26.515,26.5449,26.4851,26.5,100200.0
2010-11-18 15:30:00,35.45,35.46,35.32,35.41,205000.0,26.5,26.5075,26.4029,26.4701,205000.0
2010-11-19 09:30:00,35.25,35.27,34.85,34.89,268600.0,26.3505,26.3655,26.0515,26.0814,268600.0
2010-11-19 10:00:00,34.89,35.09,34.84,34.98,97900.0,26.0814,26.2309,26.044,26.1487,97900.0
2010-11-19 10:30:00,34.98,35.13,34.96,34.96,81600.0,26.1487,26.2608,26.1337,26.1337,81600.0
2010-11-19 11:00:00,34.97,35.1,34.96,35.0,81400.0,26.1412,26.2384,26.1337,26.1636,81400.0
2010-11-19 11:30:00,35.0,35.05,34.99,35.0,55600.0,26.1636,26.201,26.1562,26.1636,55600.0
2010-11-19 12:00:00,35.0,35.08,35.0,35.04,38600.0,26.1636,26.2234,26.1636,26.1935,38600.0
2010-11-19 12:30:00,35.03,35.05,34.99,35.0,41400.0,26.1861,26.201,26.1562,26.1636,41400.0
2010-11-19 13:00:00,35.0,35.03,34.97,35.0,78600.0,26.1636,26.1861,26.1412,26.1636,78600.0
2010-11-19 13:30:00,35.0,35.0,34.96,35.0,47200.0,26.1636,26.1636,26.1337,26.1636,47200.0
2010-11-19 14:00:00,35.0,35.05,34.99,34.99,69300.0,26.1636,26.201,26.1562,26.1562,69300.0
2010-11-19 14:30:00,35.0,35.08,34.99,35.0,81900.0,26.1636,26.2234,26.1562,26.1636,81900.0
2010-11-19 15:00:00,35.0,35.03,34.97,35.0,86300.0,26.1636,26.1861,26.1412,26.1636,86300.0
2010-11-19 15:30:00,35.0,35.03,34.99,34.99,193500.0,26.1636,26.1861,26.1562,26.1562,193500.0
2010-11-22 09:30:00,34.85,34.99,34.58,34.99,74900.0,26.0515,26.1562,25.8497,26.1562,74900.0
2010-11-22 10:00:00,34.99,35.01,34.75,34.82,89700.0,26.1562,26.1711,25.9768,26.0291,89700.0
2010-11-22 10:30:00,34.81,34.82,34.63,34.75,106800.0,26.0216,26.0291,25.8871,25.9768,106800.0
2010-11-22 11:00:00,34.73,34.95,34.73,34.93,95200.0,25.9618,26.1263,25.9618,26.1113,95200.0
2010-11-22 11:30:00,34.95,35.01,34.87,34.98,41100.0,26.1263,26.1711,26.0665,26.1487,41100.0
2010-11-22 12:00:00,34.98,35.03,34.89,34.93,43700.0,26.1487,26.1861,26.0814,26.1113,43700.0
2010-11-22 12:30:00,34.91,34.99,34.84,34.91,47000.0,26.0964,26.1562,26.044,26.0964,47000.0
2010-11-22 13:00:00,34.91,34.96,34.88,34.92,46600.0,26.0964,26.1337,26.0739,26.1038,46600.0
2010-11-22 13:30:00,34.92,35.01,34.91,35.0,52000.0,26.1038,26.1711,26.0964,26.1636,52000.0
2010-11-22 14:00:00,35.0,35.07,34.96,35.01,83200.0,26.1636,26.216,26.1337,26.1711,83200.0
2010-11-22 14:30:00,35.0,35.16,34.99,35.06,69800.0,26.1636,26.2832,26.1562,26.2085,69800.0
2010-11-22 15:00:00,35.07,35.11,35.03,35.07,77100.0,26.216,26.2459,26.1861,26.216,77100.0
2010-11-22 15:30:00,35.07,35.17,35.03,35.07,219600.0,26.216,26.2907,26.1861,26.216,219600.0
2010-11-23 09:30:00,34.78,34.87,34.53,34.7,62300.0,25.9992,26.0665,25.8123,25.9394,62300.0
2010-11-23 10:00:00,34.7,35.06,34.68,35.06,53300.0,25.9394,26.2085,25.9244,26.2085,53300.0
2010-11-23 10:30:00,35.05,35.11,34.95,35.04,46500.0,26.201,26.2459,26.1263,26.1935,46500.0
2010-11-23 11:00:00,35.05,35.06,34.92,34.92,64100.0,26.201,26.2085,26.1038,26.1038,64100.0
2010-11-23 11:30:00,34.91,35.03,34.91,34.97,48800.0,26.0964,26.1861,26.0964,26.1412,48800.0
2010-11-23 12:00:00,34.97,34.98,34.78,34.79,52500.0,26.1412,26.1487,25.9992,26.0067,52500.0
2010-11-23 12:30:00,34.78,34.9,34.72,34.88,49700.0,25.9992,26.0889,25.9543,26.0739,49700.0
2010-11-23 13:00:00,34.89,34.98,34.88,34.96,29600.0,26.0814,26.1487,26.0739,26.1337,29600.0
2010-11-23 13:30:00,34.97,34.99,34.89,34.91,32000.0,26.1412,26.1562,26.0814,26.0964,32000.0
2010-11-23 14:00:00,34.92,34.96,34.81,34.85,56900.0,26.1038,26.1337,26.0216,26.0515,56900.0
2010-11-23 14:30:00,34.84,34.93,34.81,34.9,57200.0,26.044,26.1113,26.0216,26.0889,57200.0
2010-11-23 15:00:00,34.9,34.94,34.85,34.89,83700.0,26.0889,26.1188,26.0515,26.0814,83700.0
2010-11-23 15:30:00,34.88,34.93,34.79,34.83,142200.0,26.0739,26.1113,26.0067,26.0366,142200.0
2010-11-24 09:30:00,35.12,35.32,34.97,35.28,90700.0,26.3721,26.5223,26.2595,26.4923,90700.0
2010-11-24 10:00:00,35.26,35.35,35.04,35.33,73400.0,26.4772,26.5448,26.312,26.5298,73400.0
2010-11-24 10:30:00,35.33,35.47,35.24,35.25,58000.0,26.5298,26.6349,26.4622,26.4697,58000.0
2010-11-24 11:00:00,35.25,35.29,35.11,35.16,62900.0,26.4697,26.4998,26.3646,26.4021,62900.0
2010-11-24 11:30:00,35.17,35.31,35.1,35.11,68900.0,26.4097,26.5148,26.3571,26.3646,68900.0
2010-11-24 12:00:00,35.13,35.33,35.13,35.31,44500.0,26.3796,26.5298,26.3796,26.5148,44500.0
2010-11-24 12:30:00,35.32,35.35,35.24,35.25,53900.0,26.5223,26.5448,26.4622,26.4697,53900.0
2010-11-24 13:00:00,35.26,35.31,35.25,35.26,46500.0,26.4772,26.5148,26.4697,26.4772,46500.0
2010-11-24 13:30:00,35.24,35.31,35.19,35.27,52700.0,26.4622,26.5148,26.4247,26.4847,52700.0
2010-11-24 14:00:00,35.27,35.28,35.13,35.17,45400.0,26.4847,26.4923,26.3796,26.4097,45400.0
2010-11-24 14:30:00,35.18,35.21,35.13,35.18,40600.0,26.4172,26.4397,26.3796,26.4172,40600.0
2010-11-24 15:00:00,35.19,35.27,35.18,35.25,66300.0,26.4247,26.4847,26.4172,26.4697,66300.0
2010-11-24 15:30:00,35.25,35.4,35.14,35.37,403500.0,26.4697,26.5824,26.3871,26.5598,403500.0
2010-11-26 09:30:00,35.15,35.48,35.03,35.32,71400.0,26.3946,26.6424,26.3045,26.5223,71400.0
2010-11-26 10:00:00,35.32,35.4,35.26,35.3,85100.0,26.5223,26.5824,26.4772,26.5073,85100.0
2010-11-26 10:30:00,35.31,35.47,35.3,35.32,51500.0,26.5148,26.6349,26.5073,26.5223,51500.0
2010-11-26 11:00:00,35.32,35.42,35.32,35.34,45500.0,26.5223,26.5974,26.5223,26.5373,45500.0
2010-11-26 11:30:00,35.34,35.34,35.21,35.25,38600.0,26.5373,26.5373,26.4397,26.4697,38600.0
2010-11-26 12:00:00,35.26,35.37,35.25,35.36,59300.0,26.4772,26.5598,26.4697,26.5523,59300.0
2010-11-26 12:30:00,35.36,35.39,35.14,35.15,94300.0,26.5523,26.5749,26.3871,26.3946,94300.0
2010-11-29 09:30:00,34.85,35.11,34.77,34.92,106000.0,26.1694,26.3646,26.1093,26.2219,106000.0
2010-11-29 10:00:00,34.92,35.06,34.88,34.93,61100.0,26.2219,26.3271,26.1919,26.2294,61100.0
2010-11-29 10:30:00,34.91,35.07,34.9,34.95,48600.0,26.2144,26.3346,26.2069,26.2445,48600.0
2010-11-29 11:00:00,34.95,35.09,34.89,34.9,71100.0,26.2445,26.3496,26.1994,26.2069,71100.0
2010-11-29 11:30:00,34.9,34.93,34.76,34.85,48700.0,26.2069,26.2294,26.1018,26.1694,48700.0
2010-11-29 12:00:00,34.85,35.05,34.85,35.01,38500.0,26.1694,26.3195,26.1694,26.2895,38500.0
2010-11-29 12:30:00,35.0,35.11,35.0,35.11,41900.0,26.282,26.3646,26.282,26.3646,41900.0
2010-11-29 13:00:00,35.11,35.12,35.02,35.07,37500.0,26.3646,26.3721,26.297,26.3346,37500.0
2010-11-29 13:30:00,35.06,35.21,35.0,35.14,66900.0,26.3271,26.4397,26.282,26.3871,66900.0
2010-11-29 14:00:00,35.14,35.26,35.07,35.26,35300.0,26.3871,26.4772,26.3346,26.4772,35300.0
2010-11-29 14:30:00,35.26,35.45,35.26,35.4,57200.0,26.4772,26.6199,26.4772,26.5824,57200.0
2010-11-29 15:00:00,35.42,35.43,35.3,35.39,107900.0,26.5974,26.6049,26.5073,26.5749,107900.0
2010-11-29 15:30:00,35.38,35.43,35.24,35.32,343800.0,26.5673,26.6049,26.4622,26.5223,343800.0
2010-11-30 09:30:00,34.95,35.26,34.89,35.21,110800.0,26.2445,26.4772,26.1994,26.4397,110800.0
2010-11-30 10:00:00,35.21,35.28,35.06,35.2,138400.0,26.4397,26.4923,26.3271,26.4322,138400.0
2010-11-30 10:30:00,35.17,35.21,35.1,35.19,84300.0,26.4097,26.4397,26.3571,26.4247,84300.0
2010-11-30 11:00:00,35.2,35.25,35.1,35.19,87100.0,26.4322,26.4697,26.3571,26.4247,87100.0
2010-11-30 11:30:00,35.18,35.3,35.17,35.27,53800.0,26.4172,26.5073,26.4097,26.4847,53800.0
2010-11-30 12:00:00,35.26,35.26,35.19,35.22,48700.0,26.4772,26.4772,26.4247,26.4472,48700.0
2010-11-30 12:30:00,35.21,35.25,35.17,35.25,45800.0,26.4397,26.4697,26.4097,26.4697,45800.0
2010-11-30 13:00:00,35.25,35.41,35.22,35.38,34100.0,26.4697,26.5899,26.4472,26.5673,34100.0
2010-11-30 13:30:00,35.39,35.43,35.34,35.42,49900.0,26.5749,26.6049,26.5373,26.5974,49900.0
2010-11-30 14:00:00,35.42,35.44,35.26,35.28,81900.0,26.5974,26.6124,26.4772,26.4923,81900.0
2010-11-30 14:30:00,35.28,35.37,35.21,35.32,73700.0,26.4923,26.5598,26.4397,26.5223,73700.0
2010-11-30 15:00:00,35.31,35.4,35.28,35.39,106100.0,26.5148,26.5824,26.4923,26.5749,106100.0
2010-11-30 15:30:00,35.39,35.43,35.15,35.27,331100.0,26.5749,26.6049,26.3946,26.4847,331100.0
2010-12-01 09:30:00,35.82,35.89,35.61,35.75,188000.0,26.8977,26.9503,26.7401,26.8452,188000.0
2010-12-01 10:00:00,35.75,35.79,35.72,35.72,206600.0,26.8452,26.8752,26.8227,26.8227,206600.0
2010-12-01 10:30:00,35.72,35.75,35.63,35.73,113700.0,26.8227,26.8452,26.7551,26.8302,113700.0
2010-12-01 11:00:00,35.73,35.77,35.72,35.77,69000.0,26.8302,26.8602,26.8227,26.8602,69000.0
2010-12-01 11:30:00,35.77,35.95,35.73,35.93,111700.0,26.8602,26.9954,26.8302,26.9803,111700.0
2010-12-01 12:00:00,35.95,35.98,35.83,35.94,124700.0,26.9954,27.0179,26.9053,26.9879,124700.0
2010-12-01 12:30:00,35.94,35.97,35.86,35.94,73700.0,26.9879,27.0104,26.9278,26.9879,73700.0
2010-12-01 13:00:00,35.94,35.97,35.85,35.9,88800.0,26.9879,27.0104,26.9203,26.9578,88800.0
2010-12-01 13:30:00,35.9,36.03,35.88,36.02,146100.0,26.9578,27.0554,26.9428,27.0479,146100.0
2010-12-01 14:00:00,36.02,36.1,35.97,36.07,152400.0,27.0479,27.108,27.0104,27.0855,152400.0
2010-12-01 14:30:00,36.08,36.13,36.01,36.07,124400.0,27.093,27.1305,27.0404,27.0855,124400.0
2010-12-01 15:00:00,36.08,36.08,35.97,35.99,116300.0,27.093,27.093,27.0104,27.0254,116300.0
2010-12-01 15:30:00,35.99,36.03,35.92,35.96,274900.0,27.0254,27.0554,26.9728,27.0029,274900.0
2010-12-02 09:30:00,36.03,36.32,35.96,36.16,75300.0,27.0554,27.2732,27.0029,27.1531,75300.0
2010-12-02 10:00:00,36.18,36.42,36.16,36.42,61500.0,27.1681,27.3483,27.1531,27.3483,61500.0
2010-12-02 10:30:00,36.4,36.48,36.38,36.4,59700.0,27.3333,27.3934,27.3183,27.3333,59700.0
2010-12-02 11:00:00,36.4,36.59,36.38,36.51,148400.0,27.3333,27.476,27.3183,27.4159,148400.0
2010-12-02 11:30:00,36.51,36.52,36.35,36.39,52100.0,27.4159,27.4234,27.2957,27.3258,52100.0
2010-12-02 12:00:00,36.39,36.53,36.35,36.49,39800.0,27.3258,27.4309,27.2957,27.4009,39800.0
2010-12-02 12:30:00,36.49,36.59,36.49,36.56,41600.0,27.4009,27.476,27.4009,27.4534,41600.0
2010-12-02 13:00:00,36.56,36.59,36.51,36.53,49500.0,27.4534,27.476,27.4159,27.4309,49500.0
2010-12-02 13:30:00,36.52,36.57,36.51,36.56,46200.0,27.4234,27.4609,27.4159,27.4534,46200.0
2010-12-02 14:00:00,36.56,36.61,36.54,36.6,44600.0,27.4534,27.491,27.4384,27.4835,44600.0
2010-12-02 14:30:00,36.59,36.6,36.56,36.56,42600.0,27.476,27.4835,27.4534,27.4534,42600.0
2010-12-02 15:00:00,36.54,36.56,36.47,36.53,62000.0,27.4384,27.4534,27.3858,27.4309,62000.0
2010-12-02 15:30:00,36.53,36.59,36.52,36.55,174300.0,27.4309,27.476,27.4234,27.4459,174300.0
2010-12-03 09:30:00,36.45,36.51,36.22,36.4,49300.0,27.3708,27.4159,27.1981,27.3333,49300.0
2010-12-03 10:00:00,36.36,36.49,36.15,36.16,45800.0,27.3032,27.4009,27.1455,27.1531,45800.0
2010-12-03 10:30:00,36.17,36.33,36.11,36.3,37600.0,27.1606,27.2807,27.1155,27.2582,37600.0
2010-12-03 11:00:00,36.3,36.46,36.29,36.4,51700.0,27.2582,27.3783,27.2507,27.3333,51700.0
2010-12-03 11:30:00,36.4,36.71,36.39,36.7,174200.0,27.3333,27.5661,27.3258,27.5586,174200.0
2010-12-03 12:00:00,36.7,36.72,36.59,36.61,88000.0,27.5586,27.5736,27.476,27.491,88000.0
2010-12-03 12:30:00,36.62,36.74,36.61,36.66,40100.0,27.4985,27.5886,27.491,27.5285,40100.0
2010-12-03 13:00:00,36.66,36.74,36.59,36.6,27300.0,27.5285,27.5886,27.476,27.4835,27300.0
2010-12-03 13:30:00,36.6,36.63,36.55,36.62,48200.0,27.4835,27.506,27.4459,27.4985,48200.0
2010-12-03 14:00:00,36.62,36.65,36.56,36.61,41300.0,27.4985,27.521,27.4534,27.491,41300.0
2010-12-03 14:30:00,36.62,36.65,36.6,36.63,33700.0,27.4985,27.521,27.4835,27.506,33700.0
2010-12-03 15:00:00,36.64,36.66,36.61,36.65,60400.0,27.5135,27.5285,27.491,27.521,60400.0
2010-12-03 15:30:00,36.65,36.8,36.64,36.67,232900.0,27.521,27.6336,27.5135,27.536,232900.0
2010-12-06 09:30:00,36.65,36.65,36.31,36.44,68500.0,27.521,27.521,27.2657,27.3633,68500.0
2010-12-06 10:00:00,36.47,36.56,36.46,36.48,64100.0,27.3858,27.4534,27.3783,27.3934,64100.0
2010-12-06 10:30:00,36.48,36.53,36.42,36.53,45500.0,27.3934,27.4309,27.3483,27.4309,45500.0
2010-12-06 11:00:00,36.54,36.68,36.49,36.64,136500.0,27.4384,27.5435,27.4009,27.5135,136500.0
2010-12-06 11:30:00,36.64,36.66,36.46,36.53,148200.0,27.5135,27.5285,27.3783,27.4309,148200.0
2010-12-06 12:00:00,36.53,36.55,36.47,36.5,97300.0,27.4309,27.4459,27.3858,27.4084,97300.0
2010-12-06 12:30:00,36.51,36.77,36.48,36.72,106900.0,27.4159,27.6111,27.3934,27.5736,106900.0
2010-12-06 13:00:00,36.73,36.88,36.73,36.88,43300.0,27.5811,27.6937,27.5811,27.6937,43300.0
2010-12-06 13:30:00,36.87,37.1,36.81,37.09,109800.0,27.6862,27.8589,27.6412,27.8514,109800.0
2010-12-06 14:00:00,37.1,37.1,37.0,37.0,77200.0,27.8589,27.8589,27.7838,27.7838,77200.0
2010-12-06 14:30:00,37.0,37.07,36.99,37.05,56000.0,27.7838,27.8364,27.7763,27.8214,56000.0
2010-12-06 15:00:00,37.05,37.12,37.02,37.08,92000.0,27.8214,27.8739,27.7988,27.8439,92000.0
2010-12-06 15:30:00,37.08,37.14,36.96,37.01,212900.0,27.8439,27.889,27.7538,27.7913,212900.0
2010-12-07 09:30:00,37.27,37.55,37.23,37.53,87100.0,27.9866,28.1968,27.9565,28.1818,87100.0
2010-12-07 10:00:00,37.52,37.6,37.36,37.41,72600.0,28.1743,28.2344,28.0542,28.0917,72600.0
2010-12-07 10:30:00,37.4,37.43,37.29,37.29,61300.0,28.0842,28.1067,28.0016,28.0016,61300.0
2010-12-07 11:00:00,37.29,37.3,37.07,37.12,75800.0,28.0016,28.0091,27.8364,27.8739,75800.0
2010-12-07 11:30:00,37.12,37.26,37.12,37.25,58400.0,27.8739,27.9791,27.8739,27.9716,58400.0
2010-12-07 12:00:00,37.25,37.25,37.12,37.24,65200.0,27.9716,27.9716,27.8739,27.964,65200.0
2010-12-07 12:30:00,37.25,37.3,37.24,37.29,34300.0,27.9716,28.0091,27.964,28.0016,34300.0
2010-12-07 13:00:00,37.3,37.31,37.25,37.3,55400.0,28.0091,28.0166,27.9716,28.0091,55400.0
2010-12-07 13:30:00,37.3,37.31,37.24,37.26,55000.0,28.0091,28.0166,27.964,27.9791,55000.0
2010-12-07 14:00:00,37.26,37.42,37.25,37.42,51400.0,27.9791,28.0992,27.9716,28.0992,51400.0
2010-12-07 14:30:00,37.42,37.48,37.22,37.22,75200.0,28.0992,28.1443,27.949,27.949,75200.0
2010-12-07 15:00:00,37.23,37.28,37.12,37.21,103600.0,27.9565,27.9941,27.8739,27.9415,103600.0
2010-12-07 15:30:00,37.22,37.28,37.15,37.2,171500.0,27.949,27.9941,27.8965,27.934,171500.0
2010-12-08 09:30:00,37.17,37.55,37.17,37.44,63000.0,27.9115,28.1968,27.9115,28.1142,63000.0
2010-12-08 10:00:00,37.45,37.55,37.42,37.49,83600.0,28.1217,28.1968,28.0992,28.1518,83600.0
2010-12-08 10:30:00,37.49,37.52,37.39,37.52,62100.0,28.1518,28.1743,28.0767,28.1743,62100.0
2010-12-08 11:00:00,37.52,37.7,37.51,37.63,102700.0,28.1743,28.3095,28.1668,28.2569,102700.0
2010-12-08 11:30:00,37.63,37.71,37.5,37.71,90500.0,28.2569,28.317,28.1593,28.317,90500.0
2010-12-08 12:00:00,37.72,37.73,37.63,37.65,75300.0,28.3245,28.332,28.2569,28.2719,75300.0
2010-12-08 12:30:00,37.65,37.7,37.5,37.56,72400.0,28.2719,28.3095,28.1593,28.2043,72400.0
2010-12-08 13:00:00,37.56,37.74,37.56,37.67,68700.0,28.2043,28.3395,28.2043,28.2869,68700.0
2010-12-08 13:30:00,37.67,37.85,37.66,37.79,93500.0,28.2869,28.4221,28.2794,28.377,93500.0
2010-12-08 14:00:00,37.79,37.84,37.71,37.83,115200.0,28.377,28.4146,28.317,28.4071,115200.0
2010-12-08 14:30:00,37.83,37.92,37.83,37.87,114000.0,28.4071,28.4747,28.4071,28.4371,114000.0
2010-12-08 15:00:00,37.87,37.91,37.77,37.79,116100.0,28.4371,28.4672,28.362,28.377,116100.0
2010-12-08 15:30:00,37.78,37.79,37.66,37.7,271900.0,28.3695,28.377,28.2794,28.3095,271900.0
2010-12-09 09:30:00,37.9,38.19,37.82,38.1,64300.0,28.4596,28.6774,28.3996,28.6098,64300.0
2010-12-09 10:00:00,38.09,38.12,37.88,38.0,105000.0,28.6023,28.6249,28.4446,28.5347,105000.0
2010-12-09 10:30:00,38.0,38.02,37.91,37.98,57300.0,28.5347,28.5498,28.4672,28.5197,57300.0
2010-12-09 11:00:00,37.98,38.1,37.96,37.99,64700.0,28.5197,28.6098,28.5047,28.5272,64700.0
2010-12-09 11:30:00,37.99,38.06,37.9,38.05,76800.0,28.5272,28.5798,28.4596,28.5723,76800.0
2010-12-09 12:00:00,38.05,38.07,37.96,38.0,62700.0,28.5723,28.5873,28.5047,28.5347,62700.0
2010-12-09 12:30:00,38.0,38.09,37.96,38.08,58800.0,28.5347,28.6023,28.5047,28.5948,58800.0
2010-12-09 13:00:00,38.08,38.22,38.07,38.13,66500.0,28.5948,28.6999,28.5873,28.6324,66500.0
2010-12-09 13:30:00,38.13,38.13,37.98,38.05,31100.0,28.6324,28.6324,28.5197,28.5723,31100.0
2010-12-09 14:00:00,38.04,38.13,38.01,38.09,78400.0,28.5648,28.6324,28.5422,28.6023,78400.0
2010-12-09 14:30:00,38.09,38.1,38.01,38.04,123200.0,28.6023,28.6098,28.5422,28.5648,123200.0
2010-12-09 15:00:00,38.04,38.07,38.02,38.04,170000.0,28.5648,28.5873,28.5498,28.5648,170000.0
2010-12-09 15:30:00,38.04,38.08,37.97,38.0,274100.0,28.5648,28.5948,28.5122,28.5347,274100.0
2010-12-10 09:30:00,38.03,38.04,37.93,37.97,94300.0,28.5573,28.5648,28.4822,28.5122,94300.0
2010-12-10 10:00:00,37.96,37.97,37.84,37.9,27700.0,28.5047,28.5122,28.4146,28.4596,27700.0
2010-12-10 10:30:00,37.91,37.91,37.81,37.87,42700.0,28.4672,28.4672,28.3921,28.4371,42700.0
2010-12-10 11:00:00,37.87,38.0,37.86,37.96,47500.0,28.4371,28.5347,28.4296,28.5047,47500.0
2010-12-10 11:30:00,37.96,38.0,37.93,37.99,48400.0,28.5047,28.5347,28.4822,28.5272,48400.0
2010-12-10 12:00:00,37.99,38.0,37.93,37.98,25100.0,28.5272,28.5347,28.4822,28.5197,25100.0
2010-12-10 12:30:00,37.98,38.0,37.94,37.94,67000.0,28.5197,28.5347,28.4897,28.4897,67000.0
2010-12-10 13:00:00,37.95,38.0,37.94,37.98,42500.0,28.4972,28.5347,28.4897,28.5197,42500.0
2010-12-10 13:30:00,37.98,38.0,37.96,37.99,79700.0,28.5197,28.5347,28.5047,28.5272,79700.0
2010-12-10 14:00:00,37.99,38.0,37.94,37.94,39000.0,28.5272,28.5347,28.4897,28.4897,39000.0
2010-12-10 14:30:00,37.95,37.98,37.92,37.97,21100.0,28.4972,28.5197,28.4747,28.5122,21100.0
2010-12-10 15:00:00,37.97,37.97,37.9,37.95,70000.0,28.5122,28.5122,28.4596,28.4972,70000.0
2010-12-10 15:30:00,37.96,38.02,37.94,37.96,185600.0,28.5047,28.5498,28.4897,28.5047,185600.0
2010-12-13 09:30:00,38.18,38.43,37.89,38.06,78200.0,28.6699,28.8576,28.4521,28.5798,78200.0
2010-12-13 10:00:00,38.06,38.17,38.04,38.11,45500.0,28.5798,28.6624,28.5648,28.6173,45500.0
2010-12-13 10:30:00,38.1,38.38,38.09,38.38,64300.0,28.6098,28.8201,28.6023,28.8201,64300.0
2010-12-13 11:00:00,38.37,38.48,38.27,38.31,92400.0,28.8126,28.8952,28.7375,28.7675,92400.0
2010-12-13 11:30:00,38.31,38.58,38.29,38.58,81600.0,28.7675,28.9703,28.7525,28.9703,81600.0
2010-12-13 12:00:00,38.58,38.66,38.54,38.65,116300.0,28.9703,29.0303,28.9402,29.0228,116300.0
2010-12-13 12:30:00,38.65,38.68,38.58,38.59,119400.0,29.0228,29.0454,28.9703,28.9778,119400.0
2010-12-13 13:00:00,38.59,38.59,38.47,38.48,78600.0,28.9778,28.9778,28.8877,28.8952,78600.0
2010-12-13 13:30:00,38.49,38.55,38.48,38.54,57400.0,28.9027,28.9477,28.8952,28.9402,57400.0
2010-12-13 14:00:00,38.55,38.76,38.51,38.75,131200.0,28.9477,29.1054,28.9177,29.0979,131200.0
2010-12-13 14:30:00,38.75,39.08,38.75,38.98,221300.0,29.0979,29.3457,29.0979,29.2706,221300.0
2010-12-13 15:00:00,38.99,38.99,38.63,38.67,171800.0,29.2781,29.2781,29.0078,29.0379,171800.0
2010-12-13 15:30:00,38.67,38.68,38.5,38.55,166900.0,29.0379,29.0454,28.9102,28.9477,166900.0
2010-12-14 09:30:00,38.52,38.89,38.36,38.41,87300.0,28.9252,29.2031,28.8051,28.8426,87300.0
2010-12-14 10:00:00,38.41,38.52,38.39,38.44,74300.0,28.8426,28.9252,28.8276,28.8651,74300.0
2010-12-14 10:30:00,38.43,38.46,38.23,38.23,58700.0,28.8576,28.8802,28.7075,28.7075,58700.0
2010-12-14 11:00:00,38.23,38.56,38.22,38.54,67000.0,28.7075,28.9553,28.6999,28.9402,67000.0
2010-12-14 11:30:00,38.54,38.56,38.41,38.46,51000.0,28.9402,28.9553,28.8426,28.8802,51000.0
2010-12-14 12:00:00,38.46,38.46,38.33,38.4,99600.0,28.8802,28.8802,28.7825,28.8351,99600.0
2010-12-14 12:30:00,38.4,38.49,38.38,38.48,24200.0,28.8351,28.9027,28.8201,28.8952,24200.0
2010-12-14 13:00:00,38.48,38.56,38.48,38.53,19500.0,28.8952,28.9553,28.8952,28.9327,19500.0
2010-12-14 13:30:00,38.52,38.56,38.48,38.54,25900.0,28.9252,28.9553,28.8952,28.9402,25900.0
2010-12-14 14:00:00,38.55,38.62,38.48,38.56,37400.0,28.9477,29.0003,28.8952,28.9553,37400.0
2010-12-14 14:30:00,38.54,38.63,38.42,38.48,48600.0,28.9402,29.0078,28.8501,28.8952,48600.0
2010-12-14 15:00:00,38.49,38.49,38.31,38.39,54500.0,28.9027,28.9027,28.7675,28.8276,54500.0
2010-12-14 15:30:00,38.39,38.41,38.24,38.33,114200.0,28.8276,28.8426,28.715,28.7825,114200.0
2010-12-15 09:30:00,38.13,38.32,37.99,38.22,66600.0,28.6324,28.775,28.5272,28.6999,66600.0
2010-12-15 10:00:00,38.2,38.23,37.66,37.75,91100.0,28.6849,28.7075,28.2794,28.347,91100.0
2010-12-15 10:30:00,37.76,37.82,37.46,37.49,143600.0,28.3545,28.3996,28.1292,28.1518,143600.0
2010-12-15 11:00:00,37.48,37.49,37.36,37.47,95600.0,28.1443,28.1518,28.0542,28.1368,95600.0
2010-12-15 11:30:00,37.47,37.53,37.45,37.51,107400.0,28.1368,28.1818,28.1217,28.1668,107400.0
2010-12-15 12:00:00,37.51,37.55,37.51,37.53,60100.0,28.1668,28.1968,28.1668,28.1818,60100.0
2010-12-15 12:30:00,37.53,37.57,37.36,37.44,150200.0,28.1818,28.2118,28.0542,28.1142,150200.0
2010-12-15 13:00:00,37.44,37.59,37.44,37.56,60300.0,28.1142,28.2269,28.1142,28.2043,60300.0
2010-12-15 13:30:00,37.57,37.66,37.57,37.66,40400.0,28.2118,28.2794,28.2118,28.2794,40400.0
2010-12-15 14:00:00,37.67,37.69,37.57,37.58,54700.0,28.2869,28.302,28.2118,28.2194,54700.0
2010-12-15 14:30:00,37.58,37.58,37.42,37.48,109800.0,28.2194,28.2194,28.0992,28.1443,109800.0
2010-12-15 15:00:00,37.48,37.72,37.45,37.7,122900.0,28.1443,28.3245,28.1217,28.3095,122900.0
2010-12-15 15:30:00,37.69,37.81,37.45,37.5,307600.0,28.302,28.3921,28.1217,28.1593,307600.0
2010-12-16 09:30:00,37.6,37.94,37.6,37.8,55000.0,28.2344,28.4897,28.2344,28.3846,55000.0
2010-12-16 10:00:00,37.82,38.01,37.72,37.73,38700.0,28.3996,28.5422,28.3245,28.332,38700.0
2010-12-16 10:30:00,37.74,37.74,37.5,37.61,41300.0,28.3395,28.3395,28.1593,28.2419,41300.0
2010-12-16 11:00:00,37.62,37.64,37.55,37.59,100100.0,28.2494,28.2644,28.1968,28.2269,100100.0
2010-12-16 11:30:00,37.58,37.65,37.51,37.55,51100.0,28.2194,28.2719,28.1668,28.1968,51100.0
2010-12-16 12:00:00,37.55,37.6,37.45,37.5,45900.0,28.1968,28.2344,28.1217,28.1593,45900.0
2010-12-16 12:30:00,37.51,37.63,37.49,37.57,55600.0,28.1668,28.2569,28.1518,28.2118,55600.0
2010-12-16 13:00:00,37.57,37.59,37.44,37.45,53800.0,28.2118,28.2269,28.1142,28.1217,53800.0
2010-12-16 13:30:00,37.44,37.46,37.35,37.4,67200.0,28.1142,28.1292,28.0466,28.0842,67200.0
2010-12-16 14:00:00,37.4,37.46,37.34,37.4,56500.0,28.0842,28.1292,28.0391,28.0842,56500.0
2010-12-16 14:30:00,37.4,37.5,37.36,37.49,70900.0,28.0842,28.1593,28.0542,28.1518,70900.0
2010-12-16 15:00:00,37.49,37.61,37.46,37.56,85600.0,28.1518,28.2419,28.1292,28.2043,85600.0
2010-12-16 15:30:00,37.55,37.63,37.42,37.46,195100.0,28.1968,28.2569,28.0992,28.1292,195100.0
2010-12-17 09:30:00,37.42,37.42,37.02,37.06,265900.0,28.0992,28.0992,27.7988,27.8289,265900.0
2010-12-17 10:00:00,37.05,37.11,36.98,37.01,101900.0,27.8214,27.8664,27.7688,27.7913,101900.0
2010-12-17 10:30:00,37.01,37.05,36.93,37.02,42700.0,27.7913,27.8214,27.7313,27.7988,42700.0
2010-12-17 11:00:00,37.02,37.05,36.97,37.03,65900.0,27.7988,27.8214,27.7613,27.8064,65900.0
2010-12-17 11:30:00,37.03,37.26,37.03,37.15,51600.0,27.8064,27.9791,27.8064,27.8965,51600.0
2010-12-17 12:00:00,37.15,37.16,37.09,37.14,45900.0,27.8965,27.904,27.8514,27.889,45900.0
2010-12-17 12:30:00,37.14,37.15,37.12,37.15,54200.0,27.889,27.8965,27.8739,27.8965,54200.0
2010-12-17 13:00:00,37.14,37.17,37.09,37.12,68300.0,27.889,27.9115,27.8514,27.8739,68300.0
2010-12-17 13:30:00,37.12,37.22,37.07,37.22,35800.0,27.8739,27.949,27.8364,27.949,35800.0
2010-12-17 14:00:00,37.23,37.33,37.2,37.33,46800.0,27.9565,28.0316,27.934,28.0316,46800.0
2010-12-17 14:30:00,37.33,37.42,37.26,37.4,72600.0,28.0316,28.0992,27.9791,28.0842,72600.0
2010-12-17 15:00:00,37.4,37.41,37.26,37.28,95800.0,28.0842,28.0917,27.9791,27.9941,95800.0
2010-12-17 15:30:00,37.28,37.3,37.15,37.23,142200.0,27.9941,28.0091,27.8965,27.9565,142200.0
2010-12-20 09:30:00,37.06,37.36,37.05,37.16,72000.0,27.8289,28.0542,27.8214,27.904,72000.0
2010-12-20 10:00:00,37.16,37.28,37.13,37.24,91500.0,27.904,27.9941,27.8814,27.964,91500.0
2010-12-20 10:30:00,37.25,37.31,37.14,37.18,75600.0,27.9716,28.0166,27.889,27.919,75600.0
2010-12-20 11:00:00,37.19,37.22,37.15,37.22,62600.0,27.9265,27.949,27.8965,27.949,62600.0
2010-12-20 11:30:00,37.23,37.23,37.19,37.2,68600.0,27.9565,27.9565,27.9265,27.934,68600.0
2010-12-20 12:00:00,37.21,37.23,37.16,37.17,60900.0,27.9415,27.9565,27.904,27.9115,60900.0
2010-12-20 12:30:00,37.17,37.19,37.07,37.1,50300.0,27.9115,27.9265,27.8364,27.8589,50300.0
2010-12-20 13:00:00,37.1,37.2,37.08,37.2,61000.0,27.8589,27.934,27.8439,27.934,61000.0
2010-12-20 13:30:00,37.2,37.21,37.16,37.16,48200.0,27.934,27.9415,27.904,27.904,48200.0
2010-12-20 14:00:00,37.18,37.34,37.18,37.3,96400.0,27.919,28.0391,27.919,28.0091,96400.0
2010-12-20 14:30:00,37.31,37.35,37.21,37.25,73400.0,28.0166,28.0466,27.9415,27.9716,73400.0
2010-12-20 15:00:00,37.26,37.28,37.22,37.25,75100.0,27.9791,27.9941,27.949,27.9716,75100.0
2010-12-20 15:30:00,37.25,37.38,37.23,37.24,290700.0,27.9716,28.0692,27.9565,27.964,290700.0
2010-12-21 09:30:00,37.35,37.4,37.25,37.33,58400.0,28.0466,28.0842,27.9716,28.0316,58400.0
2010-12-21 10:00:00,37.32,37.5,37.32,37.46,101700.0,28.0241,28.1593,28.0241,28.1292,101700.0
2010-12-21 10:30:00,37.47,37.63,37.42,37.58,51900.0,28.1368,28.2569,28.0992,28.2194,51900.0
2010-12-21 11:00:00,37.59,37.65,37.47,37.57,124000.0,28.2269,28.2719,28.1368,28.2118,124000.0
2010-12-21 11:30:00,37.58,37.63,37.47,37.58,48500.0,28.2194,28.2569,28.1368,28.2194,48500.0
2010-12-21 12:00:00,37.6,37.67,37.58,37.67,41000.0,28.2344,28.2869,28.2194,28.2869,41000.0
2010-12-21 12:30:00,37.68,37.83,37.68,37.81,30900.0,28.2944,28.4071,28.2944,28.3921,30900.0
2010-12-21 13:00:00,37.8,37.82,37.75,37.81,59800.0,28.3846,28.3996,28.347,28.3921,59800.0
2010-12-21 13:30:00,37.81,37.92,37.8,37.92,48500.0,28.3921,28.4747,28.3846,28.4747,48500.0
2010-12-21 14:00:00,37.92,38.0,37.91,37.99,59900.0,28.4747,28.5347,28.4672,28.5272,59900.0
2010-12-21 14:30:00,37.99,38.02,37.97,38.02,70600.0,28.5272,28.5498,28.5122,28.5498,70600.0
2010-12-21 15:00:00,38.02,38.1,37.98,38.08,106600.0,28.5498,28.6098,28.5197,28.5948,106600.0
2010-12-21 15:30:00,38.08,38.21,38.06,38.13,336800.0,28.5948,28.6924,28.5798,28.6324,336800.0
2010-12-22 09:30:00,38.05,38.62,38.05,38.4,73700.0,28.5723,29.0003,28.5723,28.8351,73700.0
2010-12-22 10:00:00,38.44,38.54,38.31,38.42,61400.0,28.8651,28.9402,28.7675,28.8501,61400.0
2010-12-22 10:30:00,38.42,38.69,38.4,38.65,45900.0,28.8501,29.0529,28.8351,29.0228,45900.0
2010-12-22 11:00:00,38.67,38.74,38.63,38.69,70600.0,29.0379,29.0904,29.0078,29.0529,70600.0
2010-12-22 11:30:00,38.69,38.78,38.59,38.6,62000.0,29.0529,29.1205,28.9778,28.9853,62000.0
2010-12-22 12:00:00,38.6,38.67,38.54,38.59,65500.0,28.9853,29.0379,28.9402,28.9778,65500.0
2010-12-22 12:30:00,38.57,38.57,38.45,38.45,34300.0,28.9628,28.9628,28.8727,28.8727,34300.0
2010-12-22 13:00:00,38.46,38.46,38.36,38.4,81200.0,28.8802,28.8802,28.8051,28.8351,81200.0
2010-12-22 13:30:00,38.4,38.43,38.32,38.43,36200.0,28.8351,28.8576,28.775,28.8576,36200.0
2010-12-22 14:00:00,38.43,38.5,38.41,38.44,45300.0,28.8576,28.9102,28.8426,28.8651,45300.0
2010-12-22 14:30:00,38.44,38.51,38.42,38.43,39800.0,28.8651,28.9177,28.8501,28.8576,39800.0
2010-12-22 15:00:00,38.43,38.5,38.43,38.46,103100.0,28.8576,28.9102,28.8576,28.8802,103100.0
2010-12-22 15:30:00,38.45,38.51,38.39,38.5,92300.0,28.8727,28.9177,28.8276,28.9102,92300.0
2010-12-23 09:30:00,38.38,38.81,38.35,38.47,47600.0,28.8201,29.143,28.7976,28.8877,47600.0
2010-12-23 10:00:00,38.47,38.54,38.39,38.5,79100.0,28.8877,28.9402,28.8276,28.9102,79100.0
2010-12-23 10:30:00,38.5,38.61,38.3,38.31,39400.0,28.9102,28.9928,28.76,28.7675,39400.0
2010-12-23 11:00:00,38.31,38.51,38.31,38.51,32000.0,28.7675,28.9177,28.7675,28.9177,32000.0
2010-12-23 11:30:00,38.51,38.52,38.45,38.47,55300.0,28.9177,28.9252,28.8727,28.8877,55300.0
2010-12-23 12:00:00,38.46,38.48,38.32,38.36,44700.0,28.8802,28.8952,28.775,28.8051,44700.0
2010-12-23 12:30:00,38.36,38.38,38.17,38.18,26500.0,28.8051,28.8201,28.6624,28.6699,26500.0
2010-12-23 13:00:00,38.18,38.28,38.17,38.23,43700.0,28.6699,28.745,28.6624,28.7075,43700.0
2010-12-23 13:30:00,38.23,38.23,38.15,38.2,21800.0,28.7075,28.7075,28.6474,28.6849,21800.0
2010-12-23 14:00:00,38.21,38.25,38.17,38.18,40700.0,28.6924,28.7225,28.6624,28.6699,40700.0
2010-12-23 14:30:00,38.19,38.25,38.19,38.22,36000.0,28.6774,28.7225,28.6774,28.6999,36000.0
2010-12-23 15:00:00,38.23,38.29,38.22,38.28,73600.0,28.7075,28.7525,28.6999,28.745,73600.0
2010-12-23 15:30:00,38.28,38.29,38.18,38.23,155200.0,28.745,28.7525,28.6699,28.7075,155200.0
2010-12-27 09:30:00,37.96,38.28,37.96,38.16,61300.0,28.5047,28.745,28.5047,28.6549,61300.0
2010-12-27 10:00:00,38.18,38.36,38.16,38.34,72100.0,28.6699,28.8051,28.6549,28.7901,72100.0
2010-12-27 10:30:00,38.33,38.37,38.3,38.33,58100.0,28.7825,28.8126,28.76,28.7825,58100.0
2010-12-27 11:00:00,38.33,38.38,38.31,38.38,97300.0,28.7825,28.8201,28.7675,28.8201,97300.0
2010-12-27 11:30:00,38.38,38.41,38.3,38.3,52700.0,28.8201,28.8426,28.76,28.76,52700.0
2010-12-27 12:00:00,38.31,38.34,38.3,38.31,80300.0,28.7675,28.7901,28.76,28.7675,80300.0
2010-12-27 12:30:00,38.31,38.37,38.28,38.3,55400.0,28.7675,28.8126,28.745,28.76,55400.0
2010-12-27 13:00:00,38.31,38.35,38.27,38.32,63600.0,28.7675,28.7976,28.7375,28.775,63600.0
2010-12-27 13:30:00,38.32,38.35,38.27,38.28,37900.0,28.775,28.7976,28.7375,28.745,37900.0
2010-12-27 14:00:00,38.28,38.28,38.19,38.25,57900.0,28.745,28.745,28.6774,28.7225,57900.0
2010-12-27 14:30:00,38.25,38.32,38.21,38.22,88800.0,28.7225,28.775,28.6924,28.6999,88800.0
2010-12-27 15:00:00,38.23,38.32,38.18,38.28,67100.0,28.7075,28.775,28.6699,28.745,67100.0
2010-12-27 15:30:00,38.27,38.3,38.22,38.24,92400.0,28.7375,28.76,28.6999,28.715,92400.0
2010-12-28 09:30:00,38.37,38.5,38.33,38.39,52100.0,28.8126,28.9102,28.7825,28.8276,52100.0
2010-12-28 10:00:00,38.39,38.45,38.23,38.42,57800.0,28.8276,28.8727,28.7075,28.8501,57800.0
2010-12-28 10:30:00,38.42,38.43,38.34,38.4,34800.0,28.8501,28.8576,28.7901,28.8351,34800.0
2010-12-28 11:00:00,38.4,38.41,38.35,38.39,60300.0,28.8351,28.8426,28.7976,28.8276,60300.0
2010-12-28 11:30:00,38.39,38.42,38.36,38.37,29300.0,28.8276,28.8501,28.8051,28.8126,29300.0
2010-12-28 12:00:00,38.37,38.4,38.35,38.39,19300.0,28.8126,28.8351,28.7976,28.8276,19300.0
2010-12-28 12:30:00,38.4,38.41,38.37,38.38,22900.0,28.8351,28.8426,28.8126,28.8201,22900.0
2010-12-28 13:00:00,38.38,38.41,38.29,38.4,65000.0,28.8201,28.8426,28.7525,28.8351,65000.0
2010-12-28 13:30:00,38.4,38.45,38.4,38.44,24400.0,28.8351,28.8727,28.8351,28.8651,24400.0
2010-12-28 14:00:00,38.44,38.44,38.38,38.38,25000.0,28.8651,28.8651,28.8201,28.8201,25000.0
2010-12-28 14:30:00,38.38,38.45,38.36,38.44,22200.0,28.8201,28.8727,28.8051,28.8651,22200.0
2010-12-28 15:00:00,38.45,38.46,38.41,38.42,34700.0,28.8727,28.8802,28.8426,28.8501,34700.0
2010-12-28 15:30:00,38.41,38.44,38.34,38.36,70700.0,28.8426,28.8651,28.7901,28.8051,70700.0
2010-12-29 09:30:00,38.46,38.56,38.36,38.51,43900.0,28.8802,28.9553,28.8051,28.9177,43900.0
2010-12-29 10:00:00,38.5,38.51,38.38,38.38,67500.0,28.9102,28.9177,28.8201,28.8201,67500.0
2010-12-29 10:30:00,38.39,38.4,38.31,38.32,22400.0,28.8276,28.8351,28.7675,28.775,22400.0
2010-12-29 11:00:00,38.32,38.35,38.28,38.31,45300.0,28.775,28.7976,28.745,28.7675,45300.0
2010-12-29 11:30:00,38.32,38.36,38.27,38.35,38700.0,28.775,28.8051,28.7375,28.7976,38700.0
2010-12-29 12:00:00,38.36,38.37,38.27,38.32,33900.0,28.8051,28.8126,28.7375,28.775,33900.0
2010-12-29 12:30:00,38.31,38.33,38.27,38.27,31400.0,28.7675,28.7825,28.7375,28.7375,31400.0
2010-12-29 13:00:00,38.28,38.38,38.27,38.38,21700.0,28.745,28.8201,28.7375,28.8201,21700.0
2010-12-29 13:30:00,38.39,38.44,38.38,38.43,17700.0,28.8276,28.8651,28.8201,28.8576,17700.0
2010-12-29 14:00:00,38.42,38.45,38.35,38.39,33700.0,28.8501,28.8727,28.7976,28.8276,33700.0
2010-12-29 14:30:00,38.39,38.43,38.37,38.41,17800.0,28.8276,28.8576,28.8126,28.8426,17800.0
2010-12-29 15:00:00,38.42,38.44,38.39,38.4,52200.0,28.8501,28.8651,28.8276,28.8351,52200.0
2010-12-29 15:30:00,38.41,38.44,38.27,38.3,73600.0,28.8426,28.8651,28.7375,28.76,73600.0
2010-12-30 09:30:00,38.21,38.57,38.21,38.46,47200.0,28.6924,28.9628,28.6924,28.8802,47200.0
2010-12-30 10:00:00,38.47,38.48,38.18,38.42,26200.0,28.8877,28.8952,28.6699,28.8501,26200.0
2010-12-30 10:30:00,38.42,38.5,38.36,38.45,36800.0,28.8501,28.9102,28.8051,28.8727,36800.0
2010-12-30 11:00:00,38.45,38.52,38.44,38.5,32500.0,28.8727,28.9252,28.8651,28.9102,32500.0
2010-12-30 11:30:00,38.49,38.52,38.41,38.45,40200.0,28.9027,28.9252,28.8426,28.8727,40200.0
2010-12-30 12:00:00,38.45,38.51,38.44,38.49,27300.0,28.8727,28.9177,28.8651,28.9027,27300.0
2010-12-30 12:30:00,38.5,38.5,38.43,38.44,30200.0,28.9102,28.9102,28.8576,28.8651,30200.0
2010-12-30 13:00:00,38.44,38.5,38.43,38.48,24600.0,28.8651,28.9102,28.8576,28.8952,24600.0
2010-12-30 13:30:00,38.48,38.5,38.47,38.49,12900.0,28.8952,28.9102,28.8877,28.9027,12900.0
2010-12-30 14:00:00,38.49,38.5,38.47,38.49,23100.0,28.9027,28.9102,28.8877,28.9027,23100.0
2010-12-30 14:30:00,38.5,38.5,38.33,38.34,80000.0,28.9102,28.9102,28.7825,28.7901,80000.0
2010-12-30 15:00:00,38.35,38.42,38.34,38.4,40200.0,28.7976,28.8501,28.7901,28.8351,40200.0
2010-12-30 15:30:00,38.4,38.4,38.2,38.25,94600.0,28.8351,28.8351,28.6849,28.7225,94600.0
2010-12-31 09:30:00,38.18,38.41,38.18,38.38,20200.0,28.6699,28.8426,28.6699,28.8201,20200.0
2010-12-31 10:00:00,38.39,38.58,38.37,38.58,35300.0,28.8276,28.9703,28.8126,28.9703,35300.0
2010-12-31 10:30:00,38.58,38.71,38.57,38.69,29900.0,28.9703,29.0679,28.9628,29.0529,29900.0
2010-12-31 11:00:00,38.69,38.77,38.69,38.71,32300.0,29.0529,29.1129,29.0529,29.0679,32300.0
2010-12-31 11:30:00,38.71,38.76,38.71,38.75,32500.0,29.0679,29.1054,29.0679,29.0979,32500.0
2010-12-31 12:00:00,38.76,38.85,38.75,38.85,26800.0,29.1054,29.173,29.0979,29.173,26800.0
2010-12-31 12:30:00,38.85,38.87,38.65,38.81,104600.0,29.173,29.188,29.0228,29.143,104600.0
2010-12-31 13:00:00,38.81,38.82,38.73,38.77,42200.0,29.143,29.1505,29.0829,29.1129,42200.0
2010-12-31 13:30:00,38.78,38.78,38.73,38.76,23600.0,29.1205,29.1205,29.0829,29.1054,23600.0
2010-12-31 14:00:00,38.76,38.77,38.71,38.72,27700.0,29.1054,29.1129,29.0679,29.0754,27700.0
2010-12-31 14:30:00,38.72,38.78,38.72,38.76,35900.0,29.0754,29.1205,29.0754,29.1054,35900.0
2010-12-31 15:00:00,38.76,38.77,38.71,38.71,46900.0,29.1054,29.1129,29.0679,29.0679,46900.0
2010-12-31 15:30:00,38.71,38.73,38.48,38.54,167600.0,29.0679,29.0829,28.8952,28.9402,167600.0
2011-01-03 09:30:00,38.83,38.85,38.59,38.65,49300.0,29.158,29.173,28.9778,29.0228,49300.0
2011-01-03 10:00:00,38.64,38.67,38.57,38.59,69100.0,29.0153,29.0379,28.9628,28.9778,69100.0
2011-01-03 10:30:00,38.59,38.68,38.57,38.57,51300.0,28.9778,29.0454,28.9628,28.9628,51300.0
2011-01-03 11:00:00,38.58,38.61,38.52,38.55,67800.0,28.9703,28.9928,28.9252,28.9477,67800.0
2011-01-03 11:30:00,38.56,38.57,38.48,38.49,93700.0,28.9553,28.9628,28.8952,28.9027,93700.0
2011-01-03 12:00:00,38.49,38.62,38.48,38.6,95700.0,28.9027,29.0003,28.8952,28.9853,95700.0
2011-01-03 12:30:00,38.6,38.67,38.57,38.61,52400.0,28.9853,29.0379,28.9628,28.9928,52400.0
2011-01-03 13:00:00,38.61,38.63,38.58,38.61,48600.0,28.9928,29.0078,28.9703,28.9928,48600.0
2011-01-03 13:30:00,38.61,38.63,38.58,38.62,48000.0,28.9928,29.0078,28.9703,29.0003,48000.0
2011-01-03 14:00:00,38.62,38.68,38.59,38.63,56100.0,29.0003,29.0454,28.9778,29.0078,56100.0
2011-01-03 14:30:00,38.58,38.67,38.55,38.67,90000.0,28.9703,29.0379,28.9477,29.0379,90000.0
2011-01-03 15:00:00,38.66,38.67,38.55,38.55,78100.0,29.0303,29.0379,28.9477,28.9477,78100.0
2011-01-03 15:30:00,38.55,38.66,38.55,38.61,183400.0,28.9477,29.0303,28.9477,28.9928,183400.0
2011-01-04 09:30:00,38.66,38.84,38.6,38.6,55900.0,29.0303,29.1655,28.9853,28.9853,55900.0
2011-01-04 10:00:00,38.61,38.67,38.5,38.52,65800.0,28.9928,29.0379,28.9102,28.9252,65800.0
2011-01-04 10:30:00,38.53,38.59,38.44,38.51,56000.0,28.9327,28.9778,28.8651,28.9177,56000.0
2011-01-04 11:00:00,38.51,38.66,38.45,38.56,51700.0,28.9177,29.0303,28.8727,28.9553,51700.0
2011-01-04 11:30:00,38.56,38.65,38.5,38.5,48400.0,28.9553,29.0228,28.9102,28.9102,48400.0
2011-01-04 12:00:00,38.5,38.5,38.26,38.3,50700.0,28.9102,28.9102,28.73,28.76,50700.0
2011-01-04 12:30:00,38.3,38.3,38.19,38.24,38900.0,28.76,28.76,28.6774,28.715,38900.0
2011-01-04 13:00:00,38.24,38.32,38.23,38.24,46900.0,28.715,28.775,28.7075,28.715,46900.0
2011-01-04 13:30:00,38.24,38.32,38.22,38.27,57800.0,28.715,28.775,28.6999,28.7375,57800.0
2011-01-04 14:00:00,38.27,38.31,38.24,38.25,80500.0,28.7375,28.7675,28.715,28.7225,80500.0
2011-01-04 14:30:00,38.25,38.29,38.15,38.15,88700.0,28.7225,28.7525,28.6474,28.6474,88700.0
2011-01-04 15:00:00,38.15,38.28,38.13,38.28,79300.0,28.6474,28.745,28.6324,28.745,79300.0
2011-01-04 15:30:00,38.29,38.3,38.2,38.26,136800.0,28.7525,28.76,28.6849,28.73,136800.0
2011-01-05 09:30:00,38.15,38.5,38.12,38.5,51800.0,28.6474,28.9102,28.6249,28.9102,51800.0
2011-01-05 10:00:00,38.5,38.51,38.39,38.47,57700.0,28.9102,28.9177,28.8276,28.8877,57700.0
2011-01-05 10:30:00,38.47,38.47,38.32,38.37,50700.0,28.8877,28.8877,28.775,28.8126,50700.0
2011-01-05 11:00:00,38.37,38.5,38.37,38.44,87600.0,28.8126,28.9102,28.8126,28.8651,87600.0
2011-01-05 11:30:00,38.43,38.48,38.23,38.23,94900.0,28.8576,28.8952,28.7075,28.7075,94900.0
2011-01-05 12:00:00,38.23,38.32,38.21,38.21,89800.0,28.7075,28.775,28.6924,28.6924,89800.0
2011-01-05 12:30:00,38.21,38.37,38.18,38.27,70800.0,28.6924,28.8126,28.6699,28.7375,70800.0
2011-01-05 13:00:00,38.28,38.5,38.28,38.5,49000.0,28.745,28.9102,28.745,28.9102,49000.0
2011-01-05 13:30:00,38.5,38.52,38.37,38.4,102200.0,28.9102,28.9252,28.8126,28.8351,102200.0
2011-01-05 14:00:00,38.4,38.47,38.37,38.39,73700.0,28.8351,28.8877,28.8126,28.8276,73700.0
2011-01-05 14:30:00,38.4,38.44,38.36,38.43,40700.0,28.8351,28.8651,28.8051,28.8576,40700.0
2011-01-05 15:00:00,38.44,38.47,38.38,38.39,109500.0,28.8651,28.8877,28.8201,28.8276,109500.0
2011-01-05 15:30:00,38.39,38.44,38.36,38.41,140300.0,28.8276,28.8651,28.8051,28.8426,140300.0
2011-01-06 09:30:00,38.52,38.82,38.5,38.74,53000.0,28.9252,29.1505,28.9102,29.0904,53000.0
2011-01-06 10:00:00,38.74,38.77,38.63,38.7,51700.0,29.0904,29.1129,29.0078,29.0604,51700.0
2011-01-06 10:30:00,38.69,38.76,38.54,38.59,45300.0,29.0529,29.1054,28.9402,28.9778,45300.0
2011-01-06 11:00:00,38.6,38.68,38.54,38.62,71200.0,28.9853,29.0454,28.9402,29.0003,71200.0
2011-01-06 11:30:00,38.62,38.64,38.54,38.61,50000.0,29.0003,29.0153,28.9402,28.9928,50000.0
2011-01-06 12:00:00,38.61,38.69,38.58,38.69,48000.0,28.9928,29.0529,28.9703,29.0529,48000.0
2011-01-06 12:30:00,38.68,38.78,38.6,38.72,45100.0,29.0454,29.1205,28.9853,29.0754,45100.0
2011-01-06 13:00:00,38.72,38.72,38.51,38.53,62600.0,29.0754,29.0754,28.9177,28.9327,62600.0
2011-01-06 13:30:00,38.54,38.73,38.53,38.72,42400.0,28.9402,29.0829,28.9327,29.0754,42400.0
2011-01-06 14:00:00,38.73,38.75,38.66,38.67,35700.0,29.0829,29.0979,29.0303,29.0379,35700.0
2011-01-06 14:30:00,38.65,38.69,38.51,38.51,81400.0,29.0228,29.0529,28.9177,28.9177,81400.0
2011-01-06 15:00:00,38.51,38.67,38.51,38.6,49000.0,28.9177,29.0379,28.9177,28.9853,49000.0
2011-01-06 15:30:00,38.6,38.63,38.51,38.57,132300.0,28.9853,29.0078,28.9177,28.9628,132300.0
2011-01-07 09:30:00,38.7,38.94,38.45,38.46,32700.0,29.0604,29.2406,28.8727,28.8802,32700.0
2011-01-07 10:00:00,38.46,38.52,38.3,38.41,56700.0,28.8802,28.9252,28.76,28.8426,56700.0
2011-01-07 10:30:00,38.39,38.49,38.26,38.3,45100.0,28.8276,28.9027,28.73,28.76,45100.0
2011-01-07 11:00:00,38.32,38.32,37.95,38.05,86900.0,28.775,28.775,28.4972,28.5723,86900.0
2011-01-07 11:30:00,38.04,38.17,38.02,38.06,75000.0,28.5648,28.6624,28.5498,28.5798,75000.0
2011-01-07 12:00:00,38.05,38.1,37.99,38.0,65100.0,28.5723,28.6098,28.5272,28.5347,65100.0
2011-01-07 12:30:00,38.0,38.09,37.9,37.96,125800.0,28.5347,28.6023,28.4596,28.5047,125800.0
2011-01-07 13:00:00,37.97,38.23,37.94,38.19,126200.0,28.5122,28.7075,28.4897,28.6774,126200.0
2011-01-07 13:30:00,38.17,38.23,38.05,38.06,37600.0,28.6624,28.7075,28.5723,28.5798,37600.0
2011-01-07 14:00:00,38.07,38.14,37.99,38.06,69000.0,28.5873,28.6399,28.5272,28.5798,69000.0
2011-01-07 14:30:00,38.06,38.21,38.02,38.17,57700.0,28.5798,28.6924,28.5498,28.6624,57700.0
2011-01-07 15:00:00,38.17,38.31,38.16,38.24,83500.0,28.6624,28.7675,28.6549,28.715,83500.0
2011-01-07 15:30:00,38.24,38.3,38.09,38.14,149800.0,28.715,28.76,28.6023,28.6399,149800.0
2011-01-10 09:30:00,38.06,38.06,37.54,37.68,66300.0,28.5798,28.5798,28.1893,28.2944,66300.0
2011-01-10 10:00:00,37.68,37.75,37.54,37.7,82000.0,28.2944,28.347,28.1893,28.3095,82000.0
2011-01-10 10:30:00,37.71,37.86,37.66,37.82,59600.0,28.317,28.4296,28.2794,28.3996,59600.0
2011-01-10 11:00:00,37.82,37.85,37.59,37.81,61700.0,28.3996,28.4221,28.2269,28.3921,61700.0
2011-01-10 11:30:00,37.81,38.03,37.76,38.02,34000.0,28.3921,28.5573,28.3545,28.5498,34000.0
2011-01-10 12:00:00,38.01,38.07,37.89,38.02,58500.0,28.5422,28.5873,28.4521,28.5498,58500.0
2011-01-10 12:30:00,38.02,38.13,37.94,38.08,27000.0,28.5498,28.6324,28.4897,28.5948,27000.0
2011-01-10 13:00:00,38.08,38.14,38.05,38.14,19400.0,28.5948,28.6399,28.5723,28.6399,19400.0
2011-01-10 13:30:00,38.14,38.17,38.1,38.1,18900.0,28.6399,28.6624,28.6098,28.6098,18900.0
2011-01-10 14:00:00,38.1,38.19,38.04,38.19,26300.0,28.6098,28.6774,28.5648,28.6774,26300.0
2011-01-10 14:30:00,38.19,38.26,38.16,38.25,26000.0,28.6774,28.73,28.6549,28.7225,26000.0
2011-01-10 15:00:00,38.24,38.27,38.18,38.23,42000.0,28.715,28.7375,28.6699,28.7075,42000.0
2011-01-10 15:30:00,38.23,38.24,38.16,38.23,179200.0,28.7075,28.715,28.6549,28.7075,179200.0
2011-01-11 09:30:00,38.34,38.67,38.28,38.37,75100.0,28.7901,29.0379,28.745,28.8126,75100.0
2011-01-11 10:00:00,38.35,38.5,38.32,38.46,64100.0,28.7976,28.9102,28.775,28.8802,64100.0
2011-01-11 10:30:00,38.46,38.47,38.29,38.36,43400.0,28.8802,28.8877,28.7525,28.8051,43400.0
2011-01-11 11:00:00,38.37,38.49,38.36,38.39,82300.0,28.8126,28.9027,28.8051,28.8276,82300.0
2011-01-11 11:30:00,38.4,38.54,38.4,38.49,58700.0,28.8351,28.9402,28.8351,28.9027,58700.0
2011-01-11 12:00:00,38.49,38.49,38.36,38.43,24400.0,28.9027,28.9027,28.8051,28.8576,24400.0
2011-01-11 12:30:00,38.44,38.49,38.4,38.43,37300.0,28.8651,28.9027,28.8351,28.8576,37300.0
2011-01-11 13:00:00,38.43,38.45,38.22,38.44,54300.0,28.8576,28.8727,28.6999,28.8651,54300.0
2011-01-11 13:30:00,38.42,38.48,38.29,38.3,106100.0,28.8501,28.8952,28.7525,28.76,106100.0
2011-01-11 14:00:00,38.3,38.35,38.18,38.33,54100.0,28.76,28.7976,28.6699,28.7825,54100.0
2011-01-11 14:30:00,38.33,38.36,38.22,38.3,60500.0,28.7825,28.8051,28.6999,28.76,60500.0
2011-01-11 15:00:00,38.3,38.33,38.2,38.32,74600.0,28.76,28.7825,28.6849,28.775,74600.0
2011-01-11 15:30:00,38.32,38.36,38.19,38.3,137600.0,28.775,28.8051,28.6774,28.76,137600.0
2011-01-12 09:30:00,38.46,38.89,38.46,38.76,32200.0,28.8802,29.2031,28.8802,29.1054,32200.0
2011-01-12 10:00:00,38.76,38.91,38.69,38.88,41200.0,29.1054,29.2181,29.0529,29.1955,41200.0
2011-01-12 10:30:00,38.91,38.93,38.72,38.74,47700.0,29.2181,29.2331,29.0754,29.0904,47700.0
2011-01-12 11:00:00,38.74,38.78,38.68,38.7,54300.0,29.0904,29.1205,29.0454,29.0604,54300.0
2011-01-12 11:30:00,38.7,38.76,38.54,38.55,61000.0,29.0604,29.1054,28.9402,28.9477,61000.0
2011-01-12 12:00:00,38.55,38.76,38.54,38.74,91500.0,28.9477,29.1054,28.9402,29.0904,91500.0
2011-01-12 12:30:00,38.74,38.74,38.62,38.62,34100.0,29.0904,29.0904,29.0003,29.0003,34100.0
2011-01-12 13:00:00,38.62,38.79,38.62,38.79,54200.0,29.0003,29.128,29.0003,29.128,54200.0
2011-01-12 13:30:00,38.79,38.85,38.74,38.82,42300.0,29.128,29.173,29.0904,29.1505,42300.0
2011-01-12 14:00:00,38.81,38.83,38.74,38.78,44700.0,29.143,29.158,29.0904,29.1205,44700.0
2011-01-12 14:30:00,38.78,38.82,38.76,38.81,62900.0,29.1205,29.1505,29.1054,29.143,62900.0
2011-01-12 15:00:00,38.81,38.82,38.7,38.72,82600.0,29.143,29.1505,29.0604,29.0754,82600.0
2011-01-12 15:30:00,38.72,38.79,38.65,38.78,117800.0,29.0754,29.128,29.0228,29.1205,117800.0
2011-01-13 09:30:00,38.82,38.93,38.65,38.81,35100.0,29.1505,29.2331,29.0228,29.143,35100.0
2011-01-13 10:00:00,38.82,38.82,38.51,38.59,40600.0,29.1505,29.1505,28.9177,28.9778,40600.0
2011-01-13 10:30:00,38.59,38.64,38.52,38.6,16300.0,28.9778,29.0153,28.9252,28.9853,16300.0
2011-01-13 11:00:00,38.59,38.75,38.59,38.74,18300.0,28.9778,29.0979,28.9778,29.0904,18300.0
2011-01-13 11:30:00,38.74,38.81,38.63,38.72,23600.0,29.0904,29.143,29.0078,29.0754,23600.0
2011-01-13 12:00:00,38.72,38.76,38.7,38.74,15400.0,29.0754,29.1054,29.0604,29.0904,15400.0
2011-01-13 12:30:00,38.74,38.74,38.63,38.63,13200.0,29.0904,29.0904,29.0078,29.0078,13200.0
2011-01-13 13:00:00,38.64,38.64,38.53,38.62,17600.0,29.0153,29.0153,28.9327,29.0003,17600.0
2011-01-13 13:30:00,38.6,38.6,38.51,38.55,20000.0,28.9853,28.9853,28.9177,28.9477,20000.0
2011-01-13 14:00:00,38.55,38.56,38.49,38.53,32600.0,28.9477,28.9553,28.9027,28.9327,32600.0
2011-01-13 14:30:00,38.55,38.55,38.42,38.46,22800.0,28.9477,28.9477,28.8501,28.8802,22800.0
2011-01-13 15:00:00,38.46,38.53,38.42,38.45,55700.0,28.8802,28.9327,28.8501,28.8727,55700.0
2011-01-13 15:30:00,38.44,38.5,38.35,38.49,106900.0,28.8651,28.9102,28.7976,28.9027,106900.0
2011-01-14 09:30:00,38.51,38.74,38.49,38.71,33500.0,28.9177,29.0904,28.9027,29.0679,33500.0
2011-01-14 10:00:00,38.7,38.75,38.63,38.67,38700.0,29.0604,29.0979,29.0078,29.0379,38700.0
2011-01-14 10:30:00,38.68,39.06,38.68,39.04,85200.0,29.0454,29.3307,29.0454,29.3157,85200.0
2011-01-14 11:00:00,39.04,39.09,39.01,39.07,109100.0,29.3157,29.3532,29.2932,29.3382,109100.0
2011-01-14 11:30:00,39.07,39.11,39.02,39.07,68600.0,29.3382,29.3683,29.3007,29.3382,68600.0
2011-01-14 12:00:00,39.07,39.18,38.98,39.03,60900.0,29.3382,29.4208,29.2706,29.3082,60900.0
2011-01-14 12:30:00,39.02,39.21,39.01,39.21,70000.0,29.3007,29.4433,29.2932,29.4433,70000.0
2011-01-14 13:00:00,39.21,39.26,39.2,39.2,52300.0,29.4433,29.4809,29.4358,29.4358,52300.0
2011-01-14 13:30:00,39.2,39.25,39.2,39.21,44700.0,29.4358,29.4734,29.4358,29.4433,44700.0
2011-01-14 14:00:00,39.22,39.26,39.2,39.22,45300.0,29.4509,29.4809,29.4358,29.4509,45300.0
2011-01-14 14:30:00,39.22,39.33,39.21,39.3,74800.0,29.4509,29.5335,29.4433,29.5109,74800.0
2011-01-14 15:00:00,39.3,39.36,39.23,39.25,87900.0,29.5109,29.556,29.4584,29.4734,87900.0
2011-01-14 15:30:00,39.25,39.33,39.21,39.3,194900.0,29.4734,29.5335,29.4433,29.5109,194900.0
2011-01-18 09:30:00,39.49,39.87,39.04,39.36,158200.0,29.6536,29.9389,29.3157,29.556,158200.0
2011-01-18 10:00:00,39.35,39.37,39.18,39.2,100900.0,29.5485,29.5635,29.4208,29.4358,100900.0
2011-01-18 10:30:00,39.2,39.2,38.74,38.78,121500.0,29.4358,29.4358,29.0904,29.1205,121500.0
2011-01-18 11:00:00,38.79,38.84,38.72,38.73,109000.0,29.128,29.1655,29.0754,29.0829,109000.0
2011-01-18 11:30:00,38.74,38.78,38.52,38.53,118100.0,29.0904,29.1205,28.9252,28.9327,118100.0
2011-01-18 12:00:00,38.53,38.84,38.53,38.82,96500.0,28.9327,29.1655,28.9327,29.1505,96500.0
2011-01-18 12:30:00,38.82,38.89,38.75,38.75,76900.0,29.1505,29.2031,29.0979,29.0979,76900.0
2011-01-18 13:00:00,38.76,38.76,38.65,38.69,67300.0,29.1054,29.1054,29.0228,29.0529,67300.0
2011-01-18 13:30:00,38.69,38.7,38.59,38.69,76600.0,29.0529,29.0604,28.9778,29.0529,76600.0
2011-01-18 14:00:00,38.69,38.82,38.67,38.68,91700.0,29.0529,29.1505,29.0379,29.0454,91700.0
2011-01-18 14:30:00,38.69,38.82,38.65,38.66,88700.0,29.0529,29.1505,29.0228,29.0303,88700.0
2011-01-18 15:00:00,38.67,38.73,38.49,38.53,111800.0,29.0379,29.0829,28.9027,28.9327,111800.0
2011-01-18 15:30:00,38.52,38.6,38.47,38.49,244600.0,28.9252,28.9853,28.8877,28.9027,244600.0
2011-01-19 09:30:00,38.53,39.03,38.41,38.98,116200.0,28.9327,29.3082,28.8426,29.2706,116200.0
2011-01-19 10:00:00,38.98,39.18,38.91,38.96,101800.0,29.2706,29.4208,29.2181,29.2556,101800.0
2011-01-19 10:30:00,38.96,38.97,38.7,38.7,108700.0,29.2556,29.2631,29.0604,29.0604,108700.0
2011-01-19 11:00:00,38.69,38.81,38.67,38.81,89100.0,29.0529,29.143,29.0379,29.143,89100.0
2011-01-19 11:30:00,38.8,38.96,38.79,38.92,58600.0,29.1355,29.2556,29.128,29.2256,58600.0
2011-01-19 12:00:00,38.91,38.99,38.87,38.97,57300.0,29.2181,29.2781,29.188,29.2631,57300.0
2011-01-19 12:30:00,38.97,38.97,38.73,38.85,61100.0,29.2631,29.2631,29.0829,29.173,61100.0
2011-01-19 13:00:00,38.86,38.9,38.79,38.88,49300.0,29.1805,29.2106,29.128,29.1955,49300.0
2011-01-19 13:30:00,38.89,38.96,38.84,38.88,57300.0,29.2031,29.2556,29.1655,29.1955,57300.0
2011-01-19 14:00:00,38.89,38.92,38.83,38.88,69000.0,29.2031,29.2256,29.158,29.1955,69000.0
2011-01-19 14:30:00,38.88,38.9,38.79,38.85,101200.0,29.1955,29.2106,29.128,29.173,101200.0
2011-01-19 15:00:00,38.85,38.88,38.73,38.76,103700.0,29.173,29.1955,29.0829,29.1054,103700.0
2011-01-19 15:30:00,38.76,38.76,38.63,38.7,256200.0,29.1054,29.1054,29.0078,29.0604,256200.0
2011-01-20 09:30:00,38.6,38.89,38.46,38.88,61200.0,28.9853,29.2031,28.8802,29.1955,61200.0
2011-01-20 10:00:00,38.89,38.9,38.53,38.54,78800.0,29.2031,29.2106,28.9327,28.9402,78800.0
2011-01-20 10:30:00,38.52,38.54,38.25,38.35,74400.0,28.9252,28.9402,28.7225,28.7976,74400.0
2011-01-20 11:00:00,38.35,38.48,38.31,38.34,158800.0,28.7976,28.8952,28.7675,28.7901,158800.0
2011-01-20 11:30:00,38.35,38.41,38.3,38.32,63300.0,28.7976,28.8426,28.76,28.775,63300.0
2011-01-20 12:00:00,38.32,38.37,38.3,38.36,66400.0,28.775,28.8126,28.76,28.8051,66400.0
2011-01-20 12:30:00,38.34,38.61,38.34,38.53,38100.0,28.7901,28.9928,28.7901,28.9327,38100.0
2011-01-20 13:00:00,38.53,38.53,38.39,38.42,60700.0,28.9327,28.9327,28.8276,28.8501,60700.0
2011-01-20 13:30:00,38.42,38.55,38.4,38.54,52000.0,28.8501,28.9477,28.8351,28.9402,52000.0
2011-01-20 14:00:00,38.54,38.62,38.5,38.54,53500.0,28.9402,29.0003,28.9102,28.9402,53500.0
2011-01-20 14:30:00,38.55,38.61,38.49,38.54,69400.0,28.9477,28.9928,28.9027,28.9402,69400.0
2011-01-20 15:00:00,38.55,38.63,38.5,38.53,95700.0,28.9477,29.0078,28.9102,28.9327,95700.0
2011-01-20 15:30:00,38.53,38.55,38.43,38.51,180100.0,28.9327,28.9477,28.8576,28.9177,180100.0
2011-01-21 09:30:00,38.69,38.83,38.5,38.81,128800.0,29.0529,29.158,28.9102,29.143,128800.0
2011-01-21 10:00:00,38.81,38.85,38.43,38.44,66200.0,29.143,29.173,28.8576,28.8651,66200.0
2011-01-21 10:30:00,38.44,38.58,38.37,38.46,45300.0,28.8651,28.9703,28.8126,28.8802,45300.0
2011-01-21 11:00:00,38.46,38.54,38.35,38.51,54100.0,28.8802,28.9402,28.7976,28.9177,54100.0
2011-01-21 11:30:00,38.52,38.55,38.41,38.55,31300.0,28.9252,28.9477,28.8426,28.9477,31300.0
2011-01-21 12:00:00,38.55,38.63,38.49,38.57,50200.0,28.9477,29.0078,28.9027,28.9628,50200.0
2011-01-21 12:30:00,38.57,38.58,38.45,38.5,37900.0,28.9628,28.9703,28.8727,28.9102,37900.0
2011-01-21 13:00:00,38.51,38.67,38.45,38.64,50600.0,28.9177,29.0379,28.8727,29.0153,50600.0
2011-01-21 13:30:00,38.65,38.74,38.61,38.7,36600.0,29.0228,29.0904,28.9928,29.0604,36600.0
2011-01-21 14:00:00,38.7,38.75,38.68,38.73,25500.0,29.0604,29.0979,29.0454,29.0829,25500.0
2011-01-21 14:30:00,38.73,38.84,38.71,38.79,37000.0,29.0829,29.1655,29.0679,29.128,37000.0
2011-01-21 15:00:00,38.8,38.82,38.66,38.69,41200.0,29.1355,29.1505,29.0303,29.0529,41200.0
2011-01-21 15:30:00,38.69,38.78,38.67,38.73,96900.0,29.0529,29.1205,29.0379,29.0829,96900.0
2011-01-24 09:30:00,38.33,38.76,38.31,38.47,96200.0,28.7825,29.1054,28.7675,28.8877,96200.0
2011-01-24 10:00:00,38.47,38.61,38.45,38.55,63200.0,28.8877,28.9928,28.8727,28.9477,63200.0
2011-01-24 10:30:00,38.55,38.65,38.47,38.61,42400.0,28.9477,29.0228,28.8877,28.9928,42400.0
2011-01-24 11:00:00,38.61,38.67,38.51,38.65,42900.0,28.9928,29.0379,28.9177,29.0228,42900.0
2011-01-24 11:30:00,38.63,38.68,38.56,38.65,19100.0,29.0078,29.0454,28.9553,29.0228,19100.0
2011-01-24 12:00:00,38.65,38.75,38.58,38.59,25600.0,29.0228,29.0979,28.9703,28.9778,25600.0
2011-01-24 12:30:00,38.6,38.62,38.51,38.51,28800.0,28.9853,29.0003,28.9177,28.9177,28800.0
2011-01-24 13:00:00,38.52,38.52,38.44,38.45,48600.0,28.9252,28.9252,28.8651,28.8727,48600.0
2011-01-24 13:30:00,38.45,38.49,38.4,38.46,35700.0,28.8727,28.9027,28.8351,28.8802,35700.0
2011-01-24 14:00:00,38.46,38.56,38.45,38.45,45600.0,28.8802,28.9553,28.8727,28.8727,45600.0
2011-01-24 14:30:00,38.46,38.54,38.3,38.31,91700.0,28.8802,28.9402,28.76,28.7675,91700.0
2011-01-24 15:00:00,38.31,38.37,38.28,38.33,70200.0,28.7675,28.8126,28.745,28.7825,70200.0
2011-01-24 15:30:00,38.33,38.44,38.31,38.38,146500.0,28.7825,28.8651,28.7675,28.8201,146500.0
2011-01-25 09:30:00,38.23,38.54,38.23,38.47,54800.0,28.7075,28.9402,28.7075,28.8877,54800.0
2011-01-25 10:00:00,38.48,38.54,38.34,38.39,76200.0,28.8952,28.9402,28.7901,28.8276,76200.0
2011-01-25 10:30:00,38.39,38.62,38.39,38.54,46400.0,28.8276,29.0003,28.8276,28.9402,46400.0
2011-01-25 11:00:00,38.54,38.56,38.38,38.46,135800.0,28.9402,28.9553,28.8201,28.8802,135800.0
2011-01-25 11:30:00,38.45,38.47,38.3,38.41,75500.0,28.8727,28.8877,28.76,28.8426,75500.0
2011-01-25 12:00:00,38.42,38.71,38.42,38.66,66400.0,28.8501,29.0679,28.8501,29.0303,66400.0
2011-01-25 12:30:00,38.67,38.73,38.54,38.56,42800.0,29.0379,29.0829,28.9402,28.9553,42800.0
2011-01-25 13:00:00,38.56,38.73,38.56,38.69,54500.0,28.9553,29.0829,28.9553,29.0529,54500.0
2011-01-25 13:30:00,38.69,38.81,38.63,38.8,42900.0,29.0529,29.143,29.0078,29.1355,42900.0
2011-01-25 14:00:00,38.79,38.79,38.52,38.55,90100.0,29.128,29.128,28.9252,28.9477,90100.0
2011-01-25 14:30:00,38.55,38.68,38.49,38.54,71600.0,28.9477,29.0454,28.9027,28.9402,71600.0
2011-01-25 15:00:00,38.56,38.76,38.56,38.76,65300.0,28.9553,29.1054,28.9553,29.1054,65300.0
2011-01-25 15:30:00,38.77,38.83,38.67,38.79,96500.0,29.1129,29.158,29.0379,29.128,96500.0
2011-01-26 09:30:00,38.94,39.22,38.91,39.21,66400.0,29.2406,29.4509,29.2181,29.4433,66400.0
2011-01-26 10:00:00,39.21,39.54,39.17,39.5,82800.0,29.4433,29.6911,29.4133,29.6611,82800.0
2011-01-26 10:30:00,39.5,39.58,39.3,39.56,122500.0,29.6611,29.7212,29.5109,29.7062,122500.0
2011-01-26 11:00:00,39.57,39.58,39.29,39.3,46700.0,29.7137,29.7212,29.5034,29.5109,46700.0
2011-01-26 11:30:00,39.3,39.42,39.28,39.4,37100.0,29.5109,29.601,29.4959,29.586,37100.0
2011-01-26 12:00:00,39.39,39.48,39.39,39.44,90000.0,29.5785,29.6461,29.5785,29.6161,90000.0
2011-01-26 12:30:00,39.45,39.51,39.44,39.45,37000.0,29.6236,29.6686,29.6161,29.6236,37000.0
2011-01-26 13:00:00,39.46,39.46,39.33,39.35,78800.0,29.6311,29.6311,29.5335,29.5485,78800.0
2011-01-26 13:30:00,39.35,39.43,39.34,39.39,75800.0,29.5485,29.6085,29.541,29.5785,75800.0
2011-01-26 14:00:00,39.38,39.46,39.21,39.28,79300.0,29.571,29.6311,29.4433,29.4959,79300.0
2011-01-26 14:30:00,39.27,39.47,39.25,39.41,81200.0,29.4884,29.6386,29.4734,29.5935,81200.0
2011-01-26 15:00:00,39.39,39.42,39.32,39.42,73800.0,29.5785,29.601,29.5259,29.601,73800.0
2011-01-26 15:30:00,39.43,39.44,39.33,39.39,251700.0,29.6085,29.6161,29.5335,29.5785,251700.0
2011-01-27 09:30:00,39.34,39.68,39.28,39.63,98700.0,29.541,29.7963,29.4959,29.7587,98700.0
2011-01-27 10:00:00,39.63,39.75,39.53,39.67,65300.0,29.7587,29.8488,29.6836,29.7888,65300.0
2011-01-27 10:30:00,39.67,39.95,39.66,39.87,91600.0,29.7888,29.999,29.7813,29.9389,91600.0
2011-01-27 11:00:00,39.88,40.04,39.83,40.03,95300.0,29.9465,30.0666,29.9089,30.0591,95300.0
2011-01-27 11:30:00,40.03,40.24,40.01,40.23,69200.0,30.0591,30.2168,30.0441,30.2093,69200.0
2011-01-27 12:00:00,40.23,40.33,40.21,40.26,41600.0,30.2093,30.2844,30.1943,30.2318,41600.0
2011-01-27 12:30:00,40.27,40.28,40.05,40.05,47400.0,30.2393,30.2468,30.0741,30.0741,47400.0
2011-01-27 13:00:00,40.05,40.08,40.0,40.05,22900.0,30.0741,30.0966,30.0366,30.0741,22900.0
2011-01-27 13:30:00,40.06,40.06,39.97,40.0,25600.0,30.0816,30.0816,30.014,30.0366,25600.0
2011-01-27 14:00:00,40.01,40.04,39.95,39.96,28100.0,30.0441,30.0666,29.999,30.0065,28100.0
2011-01-27 14:30:00,39.96,40.03,39.85,39.89,67000.0,30.0065,30.0591,29.9239,29.954,67000.0
2011-01-27 15:00:00,39.9,39.94,39.85,39.92,54600.0,29.9615,29.9915,29.9239,29.9765,54600.0
2011-01-27 15:30:00,39.92,39.95,39.83,39.88,156700.0,29.9765,29.999,29.9089,29.9465,156700.0
2011-01-28 09:30:00,39.81,40.03,39.76,39.91,65400.0,29.8939,30.0591,29.8563,29.969,65400.0
2011-01-28 10:00:00,39.91,40.01,39.8,39.89,72800.0,29.969,30.0441,29.8864,29.954,72800.0
2011-01-28 10:30:00,39.9,39.98,39.79,39.84,90000.0,29.9615,30.0216,29.8789,29.9164,90000.0
2011-01-28 11:00:00,39.84,39.91,39.7,39.79,78200.0,29.9164,29.969,29.8113,29.8789,78200.0
2011-01-28 11:30:00,39.79,39.8,39.42,39.5,38700.0,29.8789,29.8864,29.601,29.6611,38700.0
2011-01-28 12:00:00,39.51,39.57,39.34,39.5,49600.0,29.6686,29.7137,29.541,29.6611,49600.0
2011-01-28 12:30:00,39.49,39.62,39.46,39.5,37800.0,29.6536,29.7512,29.6311,29.6611,37800.0
2011-01-28 13:00:00,39.51,39.51,39.25,39.28,36300.0,29.6686,29.6686,29.4734,29.4959,36300.0
2011-01-28 13:30:00,39.28,39.33,39.2,39.33,32400.0,29.4959,29.5335,29.4358,29.5335,32400.0
2011-01-28 14:00:00,39.34,39.35,39.15,39.2,28600.0,29.541,29.5485,29.3983,29.4358,28600.0
2011-01-28 14:30:00,39.2,39.21,39.09,39.18,34000.0,29.4358,29.4433,29.3532,29.4208,34000.0
2011-01-28 15:00:00,39.18,39.22,39.06,39.06,64100.0,29.4208,29.4509,29.3307,29.3307,64100.0
2011-01-28 15:30:00,39.08,39.14,38.94,38.99,164500.0,29.3457,29.3908,29.2406,29.2781,164500.0
2011-01-31 09:30:00,39.0,39.37,39.0,39.19,64300.0,29.2857,29.5635,29.2857,29.4283,64300.0
2011-01-31 10:00:00,39.19,39.28,39.1,39.26,36500.0,29.4283,29.4959,29.3607,29.4809,36500.0
2011-01-31 10:30:00,39.27,39.34,39.18,39.31,39900.0,29.4884,29.541,29.4208,29.5184,39900.0
2011-01-31 11:00:00,39.33,39.33,39.24,39.24,35900.0,29.5335,29.5335,29.4659,29.4659,35900.0
2011-01-31 11:30:00,39.23,39.31,39.14,39.19,30900.0,29.4584,29.5184,29.3908,29.4283,30900.0
2011-01-31 12:00:00,39.2,39.33,39.13,39.32,79700.0,29.4358,29.5335,29.3833,29.5259,79700.0
2011-01-31 12:30:00,39.33,39.35,39.2,39.34,43600.0,29.5335,29.5485,29.4358,29.541,43600.0
2011-01-31 13:00:00,39.34,39.43,39.34,39.36,28600.0,29.541,29.6085,29.541,29.556,28600.0
2011-01-31 13:30:00,39.35,39.45,39.31,39.41,27500.0,29.5485,29.6236,29.5184,29.5935,27500.0
2011-01-31 14:00:00,39.41,39.45,39.27,39.28,42100.0,29.5935,29.6236,29.4884,29.4959,42100.0
2011-01-31 14:30:00,39.26,39.36,39.2,39.35,31100.0,29.4809,29.556,29.4358,29.5485,31100.0
2011-01-31 15:00:00,39.35,39.4,39.21,39.22,57000.0,29.5485,29.586,29.4433,29.4509,57000.0
2011-01-31 15:30:00,39.23,39.3,39.18,39.24,101900.0,29.4584,29.5109,29.4208,29.4659,101900.0
2011-02-01 09:30:00,39.39,39.66,39.29,39.64,56000.0,29.5785,29.7813,29.5034,29.7662,56000.0
2011-02-01 10:00:00,39.65,39.73,39.5,39.69,56800.0,29.7737,29.8338,29.6611,29.8038,56800.0
2011-02-01 10:30:00,39.69,39.7,39.52,39.54,44700.0,29.8038,29.8113,29.6761,29.6911,44700.0
2011-02-01 11:00:00,39.54,39.64,39.46,39.59,59700.0,29.6911,29.7662,29.6311,29.7287,59700.0
2011-02-01 11:30:00,39.6,39.96,39.6,39.87,40600.0,29.7362,30.0065,29.7362,29.9389,40600.0
2011-02-01 12:00:00,39.86,39.92,39.84,39.85,48700.0,29.9314,29.9765,29.9164,29.9239,48700.0
2011-02-01 12:30:00,39.85,39.88,39.73,39.83,77600.0,29.9239,29.9465,29.8338,29.9089,77600.0
2011-02-01 13:00:00,39.83,39.88,39.74,39.8,67300.0,29.9089,29.9465,29.8413,29.8864,67300.0
2011-02-01 13:30:00,39.8,39.86,39.67,39.84,66200.0,29.8864,29.9314,29.7888,29.9164,66200.0
2011-02-01 14:00:00,39.84,39.89,39.77,39.87,45600.0,29.9164,29.954,29.8639,29.9389,45600.0
2011-02-01 14:30:00,39.88,39.88,39.77,39.84,41600.0,29.9465,29.9465,29.8639,29.9164,41600.0
2011-02-01 15:00:00,39.85,39.86,39.69,39.71,85000.0,29.9239,29.9314,29.8038,29.8188,85000.0
2011-02-01 15:30:00,39.71,39.9,39.7,39.83,188100.0,29.8188,29.9615,29.8113,29.9089,188100.0
2011-02-02 09:30:00,39.6,39.99,39.44,39.97,77100.0,29.7362,30.0291,29.6161,30.014,77100.0
2011-02-02 10:00:00,39.97,39.99,39.83,39.96,108200.0,30.014,30.0291,29.9089,30.0065,108200.0
2011-02-02 10:30:00,39.93,40.0,39.84,39.85,44000.0,29.984,30.0366,29.9164,29.9239,44000.0
2011-02-02 11:00:00,39.87,39.95,39.83,39.9,29300.0,29.9389,29.999,29.9089,29.9615,29300.0
2011-02-02 11:30:00,39.89,39.95,39.82,39.94,25500.0,29.954,29.999,29.9014,29.9915,25500.0
2011-02-02 12:00:00,39.95,39.99,39.79,39.79,44800.0,29.999,30.0291,29.8789,29.8789,44800.0
2011-02-02 12:30:00,39.79,39.84,39.51,39.52,34400.0,29.8789,29.9164,29.6686,29.6761,34400.0
2011-02-02 13:00:00,39.53,39.6,39.46,39.6,37000.0,29.6836,29.7362,29.6311,29.7362,37000.0
2011-02-02 13:30:00,39.6,39.63,39.51,39.55,29300.0,29.7362,29.7587,29.6686,29.6987,29300.0
2011-02-02 14:00:00,39.56,39.57,39.37,39.38,75300.0,29.7062,29.7137,29.5635,29.571,75300.0
2011-02-02 14:30:00,39.38,39.38,39.17,39.22,92800.0,29.571,29.571,29.4133,29.4509,92800.0
2011-02-02 15:00:00,39.22,39.3,39.12,39.14,105000.0,29.4509,29.5109,29.3758,29.3908,105000.0
2011-02-02 15:30:00,39.14,39.15,39.03,39.12,210100.0,29.3908,29.3983,29.3082,29.3758,210100.0
2011-02-03 09:30:00,39.38,40.48,39.38,40.09,240400.0,29.571,30.397,29.571,30.1042,240400.0
2011-02-03 10:00:00,40.1,40.22,39.82,39.89,99700.0,30.1117,30.2018,29.9014,29.954,99700.0
2011-02-03 10:30:00,39.91,39.92,39.35,39.35,139700.0,29.969,29.9765,29.5485,29.5485,139700.0
2011-02-03 11:00:00,39.35,39.36,38.97,39.22,171700.0,29.5485,29.556,29.2631,29.4509,171700.0
2011-02-03 11:30:00,39.21,39.73,39.2,39.73,139500.0,29.4433,29.8338,29.4358,29.8338,139500.0
2011-02-03 12:00:00,39.72,39.72,39.53,39.54,43500.0,29.8263,29.8263,29.6836,29.6911,43500.0
2011-02-03 12:30:00,39.54,39.6,39.43,39.52,46600.0,29.6911,29.7362,29.6085,29.6761,46600.0
2011-02-03 13:00:00,39.51,39.54,39.47,39.48,81700.0,29.6686,29.6911,29.6386,29.6461,81700.0
2011-02-03 13:30:00,39.48,39.48,39.21,39.22,64700.0,29.6461,29.6461,29.4433,29.4509,64700.0
2011-02-03 14:00:00,39.23,39.24,39.06,39.06,89200.0,29.4584,29.4659,29.3307,29.3307,89200.0
2011-02-03 14:30:00,39.08,39.1,38.93,39.02,76000.0,29.3457,29.3607,29.2331,29.3007,76000.0
2011-02-03 15:00:00,39.04,39.38,39.02,39.24,115700.0,29.3157,29.571,29.3007,29.4659,115700.0
2011-02-03 15:30:00,39.24,39.26,39.08,39.1,235600.0,29.4659,29.4809,29.3457,29.3607,235600.0
2011-02-04 09:30:00,39.17,39.3,38.62,38.89,79600.0,29.4133,29.5109,29.0003,29.2031,79600.0
2011-02-04 10:00:00,38.9,39.24,38.89,39.23,73300.0,29.2106,29.4659,29.2031,29.4584,73300.0
2011-02-04 10:30:00,39.22,39.32,39.2,39.24,50900.0,29.4509,29.5259,29.4358,29.4659,50900.0
2011-02-04 11:00:00,39.21,39.47,39.21,39.43,30000.0,29.4433,29.6386,29.4433,29.6085,30000.0
2011-02-04 11:30:00,39.44,39.5,39.31,39.33,26600.0,29.6161,29.6611,29.5184,29.5335,26600.0
2011-02-04 12:00:00,39.33,39.35,39.28,39.33,23800.0,29.5335,29.5485,29.4959,29.5335,23800.0
2011-02-04 12:30:00,39.33,39.4,39.26,39.37,19200.0,29.5335,29.586,29.4809,29.5635,19200.0
2011-02-04 13:00:00,39.36,39.42,39.33,39.42,27200.0,29.556,29.601,29.5335,29.601,27200.0
2011-02-04 13:30:00,39.41,39.52,39.41,39.51,24500.0,29.5935,29.6761,29.5935,29.6686,24500.0
2011-02-04 14:00:00,39.51,39.51,39.34,39.42,35400.0,29.6686,29.6686,29.541,29.601,35400.0
2011-02-04 14:30:00,39.41,39.47,39.39,39.42,62600.0,29.5935,29.6386,29.5785,29.601,62600.0
2011-02-04 15:00:00,39.42,39.47,39.4,39.45,44800.0,29.601,29.6386,29.586,29.6236,44800.0
2011-02-04 15:30:00,39.45,39.48,39.42,39.46,96100.0,29.6236,29.6461,29.601,29.6311,96100.0
2011-02-07 09:30:00,39.51,39.51,39.27,39.33,35400.0,29.6686,29.6686,29.4884,29.5335,35400.0
2011-02-07 10:00:00,39.37,39.75,39.34,39.69,31600.0,29.5635,29.8488,29.541,29.8038,31600.0
2011-02-07 10:30:00,39.69,39.82,39.69,39.78,65200.0,29.8038,29.9014,29.8038,29.8714,65200.0
2011-02-07 11:00:00,39.77,39.83,39.51,39.7,81900.0,29.8639,29.9089,29.6686,29.8113,81900.0
2011-02-07 11:30:00,39.7,39.72,39.58,39.71,16700.0,29.8113,29.8263,29.7212,29.8188,16700.0
2011-02-07 12:00:00,39.7,39.71,39.59,39.62,20400.0,29.8113,29.8188,29.7287,29.7512,20400.0
2011-02-07 12:30:00,39.62,39.68,39.61,39.65,18000.0,29.7512,29.7963,29.7437,29.7737,18000.0
2011-02-07 13:00:00,39.68,39.74,39.64,39.73,21800.0,29.7963,29.8413,29.7662,29.8338,21800.0
2011-02-07 13:30:00,39.74,39.76,39.68,39.73,13000.0,29.8413,29.8563,29.7963,29.8338,13000.0
2011-02-07 14:00:00,39.72,39.72,39.69,39.7,20900.0,29.8263,29.8263,29.8038,29.8113,20900.0
2011-02-07 14:30:00,39.7,39.71,39.59,39.62,43900.0,29.8113,29.8188,29.7287,29.7512,43900.0
2011-02-07 15:00:00,39.62,39.7,39.57,39.68,33200.0,29.7512,29.8113,29.7137,29.7963,33200.0
2011-02-07 15:30:00,39.68,39.74,39.62,39.62,136300.0,29.7963,29.8413,29.7512,29.7512,136300.0
2011-02-08 09:30:00,39.71,39.71,39.4,39.61,18600.0,29.8188,29.8188,29.586,29.7437,18600.0
2011-02-08 10:00:00,39.67,39.81,39.52,39.78,17800.0,29.7888,29.8939,29.6761,29.8714,17800.0
2011-02-08 10:30:00,39.73,39.79,39.65,39.76,19900.0,29.8338,29.8789,29.7737,29.8563,19900.0
2011-02-08 11:00:00,39.76,39.77,39.64,39.65,18700.0,29.8563,29.8639,29.7662,29.7737,18700.0
2011-02-08 11:30:00,39.64,39.71,39.62,39.67,13400.0,29.7662,29.8188,29.7512,29.7888,13400.0
2011-02-08 12:00:00,39.67,39.69,39.6,39.62,14300.0,29.7888,29.8038,29.7362,29.7512,14300.0
2011-02-08 12:30:00,39.62,39.66,39.58,39.65,135300.0,29.7512,29.7813,29.7212,29.7737,135300.0
2011-02-08 13:00:00,39.65,39.65,39.54,39.58,129200.0,29.7737,29.7737,29.6911,29.7212,129200.0
2011-02-08 13:30:00,39.58,39.64,39.58,39.6,47500.0,29.7212,29.7662,29.7212,29.7362,47500.0
2011-02-08 14:00:00,39.6,39.64,39.59,39.63,33900.0,29.7362,29.7662,29.7287,29.7587,33900.0
2011-02-08 14:30:00,39.63,39.65,39.54,39.6,64400.0,29.7587,29.7737,29.6911,29.7362,64400.0
2011-02-08 15:00:00,39.61,39.64,39.59,39.6,61900.0,29.7437,29.7662,29.7287,29.7362,61900.0
2011-02-08 15:30:00,39.6,39.74,39.59,39.71,241900.0,29.7362,29.8413,29.7287,29.8188,241900.0
2011-02-09 09:30:00,39.59,39.98,39.53,39.76,76800.0,29.7287,30.0216,29.6836,29.8563,76800.0
2011-02-09 10:00:00,39.78,39.85,39.72,39.82,62900.0,29.8714,29.9239,29.8263,29.9014,62900.0
2011-02-09 10:30:00,39.82,40.1,39.82,40.01,29800.0,29.9014,30.1117,29.9014,30.0441,29800.0
2011-02-09 11:00:00,39.99,40.13,39.92,39.92,28700.0,30.0291,30.1342,29.9765,29.9765,28700.0
2011-02-09 11:30:00,39.93,40.08,39.93,39.96,28400.0,29.984,30.0966,29.984,30.0065,28400.0
2011-02-09 12:00:00,39.96,40.08,39.95,40.07,43200.0,30.0065,30.0966,29.999,30.0891,43200.0
2011-02-09 12:30:00,40.06,40.13,40.03,40.11,23500.0,30.0816,30.1342,30.0591,30.1192,23500.0
2011-02-09 13:00:00,40.1,40.16,40.06,40.12,22500.0,30.1117,30.1567,30.0816,30.1267,22500.0
2011-02-09 13:30:00,40.12,40.17,40.09,40.09,30200.0,30.1267,30.1642,30.1042,30.1042,30200.0
2011-02-09 14:00:00,40.1,40.14,40.05,40.08,36700.0,30.1117,30.1417,30.0741,30.0966,36700.0
2011-02-09 14:30:00,40.08,40.14,40.0,40.0,49000.0,30.0966,30.1417,30.0366,30.0366,49000.0
2011-02-09 15:00:00,40.01,40.16,40.0,40.15,71100.0,30.0441,30.1567,30.0366,30.1492,71100.0
2011-02-09 15:30:00,40.14,40.15,39.98,40.02,186900.0,30.1417,30.1492,30.0216,30.0516,186900.0
2011-02-10 09:30:00,39.89,39.9,39.54,39.6,32000.0,29.954,29.9615,29.6911,29.7362,32000.0
2011-02-10 10:00:00,39.57,39.66,39.51,39.55,36200.0,29.7137,29.7813,29.6686,29.6987,36200.0
2011-02-10 10:30:00,39.54,39.63,39.49,39.51,25400.0,29.6911,29.7587,29.6536,29.6686,25400.0
2011-02-10 11:00:00,39.48,39.65,39.48,39.6,25800.0,29.6461,29.7737,29.6461,29.7362,25800.0
2011-02-10 11:30:00,39.61,39.67,39.5,39.59,76900.0,29.7437,29.7888,29.6611,29.7287,76900.0
2011-02-10 12:00:00,39.59,39.61,39.53,39.58,30900.0,29.7287,29.7437,29.6836,29.7212,30900.0
2011-02-10 12:30:00,39.58,39.63,39.55,39.57,30400.0,29.7212,29.7587,29.6987,29.7137,30400.0
2011-02-10 13:00:00,39.57,39.58,39.48,39.52,45100.0,29.7137,29.7212,29.6461,29.6761,45100.0
2011-02-10 13:30:00,39.51,39.56,39.5,39.53,19300.0,29.6686,29.7062,29.6611,29.6836,19300.0
2011-02-10 14:00:00,39.55,39.59,39.48,39.56,35300.0,29.6987,29.7287,29.6461,29.7062,35300.0
2011-02-10 14:30:00,39.56,39.58,39.52,39.53,34400.0,29.7062,29.7212,29.6761,29.6836,34400.0
2011-02-10 15:00:00,39.54,39.58,39.52,39.56,45200.0,29.6911,29.7212,29.6761,29.7062,45200.0
2011-02-10 15:30:00,39.56,39.61,39.4,39.5,195500.0,29.7062,29.7437,29.586,29.6611,195500.0
2011-02-11 09:30:00,39.37,39.62,39.37,39.44,39800.0,29.5635,29.7512,29.5635,29.6161,39800.0
2011-02-11 10:00:00,39.45,39.5,39.41,39.48,48500.0,29.6236,29.6611,29.5935,29.6461,48500.0
2011-02-11 10:30:00,39.49,39.74,39.4,39.74,28700.0,29.6536,29.8413,29.586,29.8413,28700.0
2011-02-11 11:00:00,39.75,39.89,39.65,39.85,55300.0,29.8488,29.954,29.7737,29.9239,55300.0
2011-02-11 11:30:00,39.85,39.85,39.68,39.71,28200.0,29.9239,29.9239,29.7963,29.8188,28200.0
2011-02-11 12:00:00,39.72,39.72,39.57,39.64,20300.0,29.8263,29.8263,29.7137,29.7662,20300.0
2011-02-11 12:30:00,39.65,39.72,39.62,39.64,22600.0,29.7737,29.8263,29.7512,29.7662,22600.0
2011-02-11 13:00:00,39.65,39.75,39.61,39.68,26000.0,29.7737,29.8488,29.7437,29.7963,26000.0
2011-02-11 13:30:00,39.69,39.71,39.63,39.68,35000.0,29.8038,29.8188,29.7587,29.7963,35000.0
2011-02-11 14:00:00,39.69,39.71,39.62,39.65,54000.0,29.8038,29.8188,29.7512,29.7737,54000.0
2011-02-11 14:30:00,39.66,39.77,39.61,39.76,192700.0,29.7813,29.8639,29.7437,29.8563,192700.0
2011-02-11 15:00:00,39.76,39.92,39.76,39.89,40700.0,29.8563,29.9765,29.8563,29.954,40700.0
2011-02-11 15:30:00,39.89,40.02,39.87,40.01,192500.0,29.954,30.0516,29.9389,30.0441,192500.0
2011-02-14 09:30:00,39.8,39.87,39.36,39.61,58500.0,29.8864,29.9389,29.556,29.7437,58500.0
2011-02-14 10:00:00,39.61,39.75,39.6,39.69,19900.0,29.7437,29.8488,29.7362,29.8038,19900.0
2011-02-14 10:30:00,39.69,39.73,39.54,39.64,18900.0,29.8038,29.8338,29.6911,29.7662,18900.0
2011-02-14 11:00:00,39.66,39.83,39.64,39.83,25600.0,29.7813,29.9089,29.7662,29.9089,25600.0
2011-02-14 11:30:00,39.83,39.84,39.65,39.65,32100.0,29.9089,29.9164,29.7737,29.7737,32100.0
2011-02-14 12:00:00,39.66,39.71,39.58,39.7,77400.0,29.7813,29.8188,29.7212,29.8113,77400.0
2011-02-14 12:30:00,39.71,39.76,39.68,39.76,16100.0,29.8188,29.8563,29.7963,29.8563,16100.0
2011-02-14 13:00:00,39.76,39.76,39.7,39.71,13100.0,29.8563,29.8563,29.8113,29.8188,13100.0
2011-02-14 13:30:00,39.71,39.8,39.71,39.79,23600.0,29.8188,29.8864,29.8188,29.8789,23600.0
2011-02-14 14:00:00,39.78,39.83,39.76,39.8,15500.0,29.8714,29.9089,29.8563,29.8864,15500.0
2011-02-14 14:30:00,39.8,39.89,39.8,39.86,30200.0,29.8864,29.954,29.8864,29.9314,30200.0
2011-02-14 15:00:00,39.87,39.87,39.7,39.7,39200.0,29.9389,29.9389,29.8113,29.8113,39200.0
2011-02-14 15:30:00,39.69,39.73,39.65,39.71,85500.0,29.8038,29.8338,29.7737,29.8188,85500.0
2011-02-15 09:30:00,39.56,40.1,39.48,40.07,77600.0,29.7062,30.1117,29.6461,30.0891,77600.0
2011-02-15 10:00:00,40.05,40.11,39.96,39.99,42800.0,30.0741,30.1192,30.0065,30.0291,42800.0
2011-02-15 10:30:00,39.99,40.08,39.96,40.02,20600.0,30.0291,30.0966,30.0065,30.0516,20600.0
2011-02-15 11:00:00,40.04,40.36,40.0,40.36,38500.0,30.0666,30.3069,30.0366,30.3069,38500.0
2011-02-15 11:30:00,40.36,40.42,40.34,40.41,44600.0,30.3069,30.352,30.2919,30.3444,44600.0
2011-02-15 12:00:00,40.4,40.67,40.4,40.63,72500.0,30.3369,30.5397,30.3369,30.5096,72500.0
2011-02-15 12:30:00,40.62,40.64,40.51,40.59,49700.0,30.5021,30.5172,30.4195,30.4796,49700.0
2011-02-15 13:00:00,40.58,40.58,40.4,40.41,46700.0,30.4721,30.4721,30.3369,30.3444,46700.0
2011-02-15 13:30:00,40.42,40.42,40.3,40.32,30800.0,30.352,30.352,30.2618,30.2769,30800.0
2011-02-15 14:00:00,40.32,40.4,40.3,40.34,30500.0,30.2769,30.3369,30.2618,30.2919,30500.0
2011-02-15 14:30:00,40.33,40.38,40.32,40.34,17500.0,30.2844,30.3219,30.2769,30.2919,17500.0
2011-02-15 15:00:00,40.34,40.37,40.3,40.3,45400.0,30.2919,30.3144,30.2618,30.2618,45400.0
2011-02-15 15:30:00,40.31,40.36,40.3,40.34,133500.0,30.2694,30.3069,30.2618,30.2919,133500.0
2011-02-16 09:30:00,40.37,40.8,40.35,40.79,35400.0,30.3144,30.6373,30.2994,30.6298,35400.0
2011-02-16 10:00:00,40.79,40.85,40.63,40.81,94400.0,30.6298,30.6748,30.5096,30.6448,94400.0
2011-02-16 10:30:00,40.82,40.84,40.59,40.7,81000.0,30.6523,30.6673,30.4796,30.5622,81000.0
2011-02-16 11:00:00,40.7,40.71,40.52,40.52,110000.0,30.5622,30.5697,30.427,30.427,110000.0
2011-02-16 11:30:00,40.52,40.53,40.41,40.46,54900.0,30.427,30.4346,30.3444,30.382,54900.0
2011-02-16 12:00:00,40.47,40.49,40.3,40.49,72200.0,30.3895,30.4045,30.2618,30.4045,72200.0
2011-02-16 12:30:00,40.49,40.51,40.45,40.48,29300.0,30.4045,30.4195,30.3745,30.397,29300.0
2011-02-16 13:00:00,40.48,40.5,40.4,40.4,37000.0,30.397,30.412,30.3369,30.3369,37000.0
2011-02-16 13:30:00,40.41,40.41,40.34,40.35,26600.0,30.3444,30.3444,30.2919,30.2994,26600.0
2011-02-16 14:00:00,40.36,40.43,40.29,40.35,62000.0,30.3069,30.3595,30.2543,30.2994,62000.0
2011-02-16 14:30:00,40.36,40.48,40.36,40.42,31600.0,30.3069,30.397,30.3069,30.352,31600.0
2011-02-16 15:00:00,40.4,40.45,40.26,40.27,64100.0,30.3369,30.3745,30.2318,30.2393,64100.0
2011-02-16 15:30:00,40.27,40.53,40.27,40.5,119200.0,30.2393,30.4346,30.2393,30.412,119200.0
2011-02-17 09:30:00,40.32,40.65,40.32,40.64,20500.0,30.2769,30.5247,30.2769,30.5172,20500.0
2011-02-17 10:00:00,40.64,40.82,40.58,40.81,25300.0,30.5172,30.6523,30.4721,30.6448,25300.0
2011-02-17 10:30:00,40.8,40.88,40.77,40.87,21700.0,30.6373,30.6974,30.6148,30.6899,21700.0
2011-02-17 11:00:00,40.87,40.99,40.72,40.97,33800.0,30.6899,30.78,30.5772,30.765,33800.0
2011-02-17 11:30:00,40.97,41.11,40.94,41.06,30500.0,30.765,30.8701,30.7424,30.8325,30500.0
2011-02-17 12:00:00,41.06,41.1,41.01,41.02,42300.0,30.8325,30.8626,30.795,30.8025,42300.0
2011-02-17 12:30:00,41.03,41.12,41.01,41.09,56600.0,30.81,30.8776,30.795,30.8551,56600.0
2011-02-17 13:00:00,41.09,41.21,41.08,41.21,36800.0,30.8551,30.9452,30.8476,30.9452,36800.0
2011-02-17 13:30:00,41.21,41.26,41.19,41.26,42600.0,30.9452,30.9827,30.9302,30.9827,42600.0
2011-02-17 14:00:00,41.26,41.31,41.24,41.24,36000.0,30.9827,31.0203,30.9677,30.9677,36000.0
2011-02-17 14:30:00,41.24,41.25,41.18,41.19,81300.0,30.9677,30.9752,30.9226,30.9302,81300.0
2011-02-17 15:00:00,41.19,41.3,41.19,41.25,57000.0,30.9302,31.0128,30.9302,30.9752,57000.0
2011-02-17 15:30:00,41.25,41.3,41.21,41.25,124800.0,30.9752,31.0128,30.9452,30.9752,124800.0
2011-02-18 09:30:00,41.61,41.82,41.43,41.43,203300.0,31.2455,31.4032,31.1104,31.1104,203300.0
2011-02-18 10:00:00,41.45,41.58,41.45,41.53,27700.0,31.1254,31.223,31.1254,31.1855,27700.0
2011-02-18 10:30:00,41.54,41.61,41.49,41.5,38900.0,31.193,31.2455,31.1554,31.1629,38900.0
2011-02-18 11:00:00,41.5,41.58,41.44,41.56,35600.0,31.1629,31.223,31.1179,31.208,35600.0
2011-02-18 11:30:00,41.56,41.83,41.56,41.83,29300.0,31.208,31.4107,31.208,31.4107,29300.0
2011-02-18 12:00:00,41.82,41.9,41.77,41.8,31700.0,31.4032,31.4633,31.3657,31.3882,31700.0
2011-02-18 12:30:00,41.8,41.8,41.74,41.78,14400.0,31.3882,31.3882,31.3432,31.3732,14400.0
2011-02-18 13:00:00,41.78,41.79,41.73,41.73,46400.0,31.3732,31.3807,31.3357,31.3357,46400.0
2011-02-18 13:30:00,41.73,41.77,41.71,41.75,22200.0,31.3357,31.3657,31.3206,31.3507,22200.0
2011-02-18 14:00:00,41.75,41.76,41.53,41.6,54600.0,31.3507,31.3582,31.1855,31.238,54600.0
2011-02-18 14:30:00,41.59,41.65,41.58,41.63,65000.0,31.2305,31.2756,31.223,31.2606,65000.0
2011-02-18 15:00:00,41.63,41.69,41.6,41.65,45500.0,31.2606,31.3056,31.238,31.2756,45500.0
2011-02-18 15:30:00,41.64,41.72,41.6,41.7,97900.0,31.2681,31.3281,31.238,31.3131,97900.0
2011-02-22 09:30:00,41.36,41.5,40.93,41.48,69200.0,31.0578,31.1629,30.7349,31.1479,69200.0
2011-02-22 10:00:00,41.5,41.56,41.25,41.28,52100.0,31.1629,31.208,30.9752,30.9977,52100.0
2011-02-22 10:30:00,41.29,41.39,41.19,41.22,33000.0,31.0052,31.0803,30.9302,30.9527,33000.0
2011-02-22 11:00:00,41.21,41.26,41.15,41.26,69300.0,30.9452,30.9827,30.9001,30.9827,69300.0
2011-02-22 11:30:00,41.25,41.25,41.12,41.2,48900.0,30.9752,30.9752,30.8776,30.9377,48900.0
2011-02-22 12:00:00,41.19,41.33,41.14,41.31,58400.0,30.9302,31.0353,30.8926,31.0203,58400.0
2011-02-22 12:30:00,41.32,41.33,41.15,41.17,79500.0,31.0278,31.0353,30.9001,30.9151,79500.0
2011-02-22 13:00:00,41.16,41.18,40.97,41.1,84300.0,30.9076,30.9226,30.765,30.8626,84300.0
2011-02-22 13:30:00,41.1,41.11,40.88,40.89,66800.0,30.8626,30.8701,30.6974,30.7049,66800.0
2011-02-22 14:00:00,40.88,40.95,40.66,40.9,75600.0,30.6974,30.7499,30.5322,30.7124,75600.0
2011-02-22 14:30:00,40.91,41.08,40.85,40.96,79800.0,30.7199,30.8476,30.6748,30.7574,79800.0
2011-02-22 15:00:00,40.95,41.01,40.75,40.84,69800.0,30.7499,30.795,30.5998,30.6673,69800.0
2011-02-22 15:30:00,40.86,40.91,40.72,40.86,264100.0,30.6824,30.7199,30.5772,30.6824,264100.0
2011-02-23 09:30:00,40.78,41.05,40.74,40.83,85700.0,30.6223,30.825,30.5922,30.6598,85700.0
2011-02-23 10:00:00,40.83,40.98,40.73,40.73,97800.0,30.6598,30.7725,30.5847,30.5847,97800.0
2011-02-23 10:30:00,40.74,40.83,40.53,40.75,84600.0,30.5922,30.6598,30.4346,30.5998,84600.0
2011-02-23 11:00:00,40.74,40.8,40.5,40.51,71100.0,30.5922,30.6373,30.412,30.4195,71100.0
2011-02-23 11:30:00,40.51,40.58,40.39,40.46,102800.0,30.4195,30.4721,30.3294,30.382,102800.0
2011-02-23 12:00:00,40.43,40.5,40.29,40.43,61100.0,30.3595,30.412,30.2543,30.3595,61100.0
2011-02-23 12:30:00,40.44,40.5,40.15,40.25,53200.0,30.367,30.412,30.1492,30.2243,53200.0
2011-02-23 13:00:00,40.25,40.39,40.23,40.32,105800.0,30.2243,30.3294,30.2093,30.2769,105800.0
2011-02-23 13:30:00,40.33,40.54,40.22,40.52,100800.0,30.2844,30.4421,30.2018,30.427,100800.0
2011-02-23 14:00:00,40.52,40.65,40.47,40.55,54100.0,30.427,30.5247,30.3895,30.4496,54100.0
2011-02-23 14:30:00,40.56,40.78,40.54,40.78,124700.0,30.4571,30.6223,30.4421,30.6223,124700.0
2011-02-23 15:00:00,40.79,40.81,40.66,40.68,92900.0,30.6298,30.6448,30.5322,30.5472,92900.0
2011-02-23 15:30:00,40.68,40.75,40.37,40.41,282800.0,30.5472,30.5998,30.3144,30.3444,282800.0
2011-02-24 09:30:00,40.31,40.77,40.23,40.45,52000.0,30.3913,30.7382,30.331,30.4969,52000.0
2011-02-24 10:00:00,40.48,40.54,40.21,40.25,52600.0,30.5195,30.5648,30.316,30.3461,52600.0
2011-02-24 10:30:00,40.26,40.33,40.07,40.17,46200.0,30.3536,30.4064,30.2104,30.2858,46200.0
2011-02-24 11:00:00,40.16,40.25,40.04,40.17,56300.0,30.2783,30.3461,30.1878,30.2858,56300.0
2011-02-24 11:30:00,40.2,40.2,39.89,39.9,45300.0,30.3084,30.3084,30.0747,30.0822,45300.0
2011-02-24 12:00:00,39.89,39.92,39.69,39.71,48800.0,30.0747,30.0973,29.9239,29.939,48800.0
2011-02-24 12:30:00,39.72,39.84,39.58,39.68,49100.0,29.9465,30.037,29.841,29.9164,49100.0
2011-02-24 13:00:00,39.68,39.72,39.58,39.61,55500.0,29.9164,29.9465,29.841,29.8636,55500.0
2011-02-24 13:30:00,39.62,39.64,39.34,39.39,65300.0,29.8711,29.8862,29.66,29.6977,65300.0
2011-02-24 14:00:00,39.4,39.76,39.39,39.68,47400.0,29.7053,29.9767,29.6977,29.9164,47400.0
2011-02-24 14:30:00,39.69,39.81,39.62,39.68,59600.0,29.9239,30.0144,29.8711,29.9164,59600.0
2011-02-24 15:00:00,39.68,39.81,39.61,39.7,100300.0,29.9164,30.0144,29.8636,29.9314,100300.0
2011-02-24 15:30:00,39.71,39.84,39.58,39.71,191500.0,29.939,30.037,29.841,29.939,191500.0
2011-02-25 09:30:00,39.81,40.29,39.79,40.29,43800.0,30.0144,30.3763,29.9993,30.3763,43800.0
2011-02-25 10:00:00,40.33,40.4,40.18,40.18,40100.0,30.4064,30.4592,30.2933,30.2933,40100.0
2011-02-25 10:30:00,40.18,40.38,40.17,40.37,48000.0,30.2933,30.4441,30.2858,30.4366,48000.0
2011-02-25 11:00:00,40.37,40.41,40.23,40.24,45100.0,30.4366,30.4667,30.331,30.3386,45100.0
2011-02-25 11:30:00,40.23,40.41,40.22,40.38,56000.0,30.331,30.4667,30.3235,30.4441,56000.0
2011-02-25 12:00:00,40.36,40.53,40.35,40.47,61000.0,30.429,30.5572,30.4215,30.512,61000.0
2011-02-25 12:30:00,40.47,40.49,40.36,40.36,28600.0,30.512,30.5271,30.429,30.429,28600.0
2011-02-25 13:00:00,40.36,40.47,40.34,40.41,28600.0,30.429,30.512,30.414,30.4667,28600.0
2011-02-25 13:30:00,40.41,40.49,40.37,40.37,33600.0,30.4667,30.5271,30.4366,30.4366,33600.0
2011-02-25 14:00:00,40.38,40.51,40.38,40.42,41400.0,30.4441,30.5421,30.4441,30.4743,41400.0
2011-02-25 14:30:00,40.43,40.52,40.42,40.5,50400.0,30.4818,30.5497,30.4743,30.5346,50400.0
2011-02-25 15:00:00,40.51,40.56,40.44,40.55,57900.0,30.5421,30.5798,30.4894,30.5723,57900.0
2011-02-25 15:30:00,40.55,40.66,40.46,40.61,115100.0,30.5723,30.6552,30.5044,30.6175,115100.0
2011-02-28 09:30:00,40.69,40.93,40.5,40.6,45000.0,30.6778,30.8588,30.5346,30.61,45000.0
2011-02-28 10:00:00,40.6,40.75,40.48,40.74,40100.0,30.61,30.7231,30.5195,30.7155,40100.0
2011-02-28 10:30:00,40.74,40.83,40.68,40.8,22800.0,30.7155,30.7834,30.6703,30.7608,22800.0
2011-02-28 11:00:00,40.81,40.87,40.6,40.6,25000.0,30.7683,30.8136,30.61,30.61,25000.0
2011-02-28 11:30:00,40.59,40.61,40.53,40.56,33000.0,30.6024,30.6175,30.5572,30.5798,33000.0
2011-02-28 12:00:00,40.55,40.7,40.5,40.64,22100.0,30.5723,30.6854,30.5346,30.6401,22100.0
2011-02-28 12:30:00,40.65,40.75,40.49,40.56,31400.0,30.6477,30.7231,30.5271,30.5798,31400.0
2011-02-28 13:00:00,40.55,40.62,40.5,40.55,22700.0,30.5723,30.6251,30.5346,30.5723,22700.0
2011-02-28 13:30:00,40.56,40.62,40.49,40.49,34300.0,30.5798,30.6251,30.5271,30.5271,34300.0
2011-02-28 14:00:00,40.5,40.61,40.5,40.56,32600.0,30.5346,30.6175,30.5346,30.5798,32600.0
2011-02-28 14:30:00,40.56,40.67,40.54,40.67,33300.0,30.5798,30.6628,30.5648,30.6628,33300.0
2011-02-28 15:00:00,40.66,40.66,40.55,40.63,54500.0,30.6552,30.6552,30.5723,30.6326,54500.0
2011-02-28 15:30:00,40.63,40.68,40.57,40.65,101200.0,30.6326,30.6703,30.5874,30.6477,101200.0
2011-03-01 09:30:00,40.73,40.99,40.68,40.72,26100.0,30.708,30.904,30.6703,30.7005,26100.0
2011-03-01 10:00:00,40.7,40.74,40.51,40.56,39100.0,30.6854,30.7155,30.5421,30.5798,39100.0
2011-03-01 10:30:00,40.54,40.64,40.47,40.59,21000.0,30.5648,30.6401,30.512,30.6024,21000.0
2011-03-01 11:00:00,40.59,40.7,40.51,40.51,21200.0,30.6024,30.6854,30.5421,30.5421,21200.0
2011-03-01 11:30:00,40.51,40.55,40.38,40.38,29100.0,30.5421,30.5723,30.4441,30.4441,29100.0
2011-03-01 12:00:00,40.37,40.44,40.28,40.3,26400.0,30.4366,30.4894,30.3687,30.3838,26400.0
2011-03-01 12:30:00,40.32,40.44,40.32,40.35,16700.0,30.3989,30.4894,30.3989,30.4215,16700.0
2011-03-01 13:00:00,40.35,40.35,40.1,40.18,21600.0,30.4215,30.4215,30.233,30.2933,21600.0
2011-03-01 13:30:00,40.17,40.27,40.06,40.14,21400.0,30.2858,30.3612,30.2029,30.2632,21400.0
2011-03-01 14:00:00,40.13,40.13,39.96,39.97,29300.0,30.2556,30.2556,30.1275,30.135,29300.0
2011-03-01 14:30:00,39.99,40.13,39.94,39.98,35600.0,30.1501,30.2556,30.1124,30.1425,35600.0
2011-03-01 15:00:00,39.99,40.11,39.97,40.05,44100.0,30.1501,30.2406,30.135,30.1953,44100.0
2011-03-01 15:30:00,40.04,40.14,39.85,39.88,131000.0,30.1878,30.2632,30.0445,30.0672,131000.0
2011-03-02 09:30:00,39.88,40.24,39.81,40.1,52300.0,30.0672,30.3386,30.0144,30.233,52300.0
2011-03-02 10:00:00,40.11,40.21,39.82,39.88,36500.0,30.2406,30.316,30.0219,30.0672,36500.0
2011-03-02 10:30:00,39.88,40.07,39.86,39.96,48300.0,30.0672,30.2104,30.0521,30.1275,48300.0
2011-03-02 11:00:00,39.96,40.0,39.72,39.74,49500.0,30.1275,30.1576,29.9465,29.9616,49500.0
2011-03-02 11:30:00,39.74,39.83,39.53,39.55,29400.0,29.9616,30.0295,29.8033,29.8183,29400.0
2011-03-02 12:00:00,39.54,39.66,39.5,39.62,27600.0,29.8108,29.9013,29.7807,29.8711,27600.0
2011-03-02 12:30:00,39.62,39.7,39.57,39.63,37000.0,29.8711,29.9314,29.8334,29.8787,37000.0
2011-03-02 13:00:00,39.63,39.66,39.5,39.65,26100.0,29.8787,29.9013,29.7807,29.8937,26100.0
2011-03-02 13:30:00,39.64,39.64,39.52,39.57,27300.0,29.8862,29.8862,29.7957,29.8334,27300.0
2011-03-02 14:00:00,39.59,39.71,39.5,39.66,60000.0,29.8485,29.939,29.7807,29.9013,60000.0
2011-03-02 14:30:00,39.66,39.71,39.61,39.64,85000.0,29.9013,29.939,29.8636,29.8862,85000.0
2011-03-02 15:00:00,39.65,39.68,39.52,39.53,68800.0,29.8937,29.9164,29.7957,29.8033,68800.0
2011-03-02 15:30:00,39.53,39.55,39.39,39.46,213600.0,29.8033,29.8183,29.6977,29.7505,213600.0
2011-03-03 09:30:00,39.87,40.05,39.79,39.95,106800.0,30.0596,30.1953,29.9993,30.1199,106800.0
2011-03-03 10:00:00,40.0,40.0,39.64,39.92,69300.0,30.1576,30.1576,29.8862,30.0973,69300.0
2011-03-03 10:30:00,39.92,39.96,39.61,39.76,73800.0,30.0973,30.1275,29.8636,29.9767,73800.0
2011-03-03 11:00:00,39.79,40.0,39.75,39.89,75400.0,29.9993,30.1576,29.9691,30.0747,75400.0
2011-03-03 11:30:00,39.89,39.96,39.84,39.9,42400.0,30.0747,30.1275,30.037,30.0822,42400.0
2011-03-03 12:00:00,39.89,39.96,39.89,39.93,65600.0,30.0747,30.1275,30.0747,30.1048,65600.0
2011-03-03 12:30:00,39.93,40.07,39.93,40.06,44500.0,30.1048,30.2104,30.1048,30.2029,44500.0
2011-03-03 13:00:00,40.06,40.18,40.04,40.04,49600.0,30.2029,30.2933,30.1878,30.1878,49600.0
2011-03-03 13:30:00,40.05,40.12,39.91,39.91,61600.0,30.1953,30.2481,30.0898,30.0898,61600.0
2011-03-03 14:00:00,39.91,40.0,39.85,39.9,112800.0,30.0898,30.1576,30.0445,30.0822,112800.0
2011-03-03 14:30:00,39.9,39.98,39.87,39.98,83000.0,30.0822,30.1425,30.0596,30.1425,83000.0
2011-03-03 15:00:00,39.98,40.02,39.93,40.0,87600.0,30.1425,30.1727,30.1048,30.1576,87600.0
2011-03-03 15:30:00,40.0,40.11,39.99,40.03,277800.0,30.1576,30.2406,30.1501,30.1802,277800.0
2011-03-04 09:30:00,39.97,40.28,39.92,39.96,64200.0,30.135,30.3687,30.0973,30.1275,64200.0
2011-03-04 10:00:00,39.97,40.03,39.51,39.61,64700.0,30.135,30.1802,29.7882,29.8636,64700.0
2011-03-04 10:30:00,39.61,39.74,39.56,39.69,73500.0,29.8636,29.9616,29.8259,29.9239,73500.0
2011-03-04 11:00:00,39.69,39.76,39.49,39.55,67200.0,29.9239,29.9767,29.7731,29.8183,67200.0
2011-03-04 11:30:00,39.55,39.61,39.4,39.43,43000.0,29.8183,29.8636,29.7053,29.7279,43000.0
2011-03-04 12:00:00,39.43,39.49,39.17,39.22,67200.0,29.7279,29.7731,29.5319,29.5695,67200.0
2011-03-04 12:30:00,39.21,39.27,39.15,39.2,42800.0,29.562,29.6072,29.5168,29.5545,42800.0
2011-03-04 13:00:00,39.19,39.25,39.09,39.12,44700.0,29.5469,29.5922,29.4715,29.4942,44700.0
2011-03-04 13:30:00,39.12,39.38,39.08,39.2,97700.0,29.4942,29.6902,29.464,29.5545,97700.0
2011-03-04 14:00:00,39.19,39.2,39.11,39.19,55800.0,29.5469,29.5545,29.4866,29.5469,55800.0
2011-03-04 14:30:00,39.2,39.23,39.12,39.16,79600.0,29.5545,29.5771,29.4942,29.5243,79600.0
2011-03-04 15:00:00,39.17,39.25,39.14,39.18,152100.0,29.5319,29.5922,29.5092,29.5394,152100.0
2011-03-04 15:30:00,39.19,39.2,39.06,39.11,319000.0,29.5469,29.5545,29.4489,29.4866,319000.0
2011-03-07 09:30:00,39.28,39.46,38.97,39.05,85200.0,29.6148,29.7505,29.3811,29.4414,85200.0
2011-03-07 10:00:00,39.03,39.2,38.94,39.2,106300.0,29.4263,29.5545,29.3584,29.5545,106300.0
2011-03-07 10:30:00,39.21,39.27,39.09,39.21,63800.0,29.562,29.6072,29.4715,29.562,63800.0
2011-03-07 11:00:00,39.22,39.36,39.14,39.26,104800.0,29.5695,29.6751,29.5092,29.5997,104800.0
2011-03-07 11:30:00,39.26,39.5,39.21,39.44,147900.0,29.5997,29.7807,29.562,29.7354,147900.0
2011-03-07 12:00:00,39.43,39.56,39.4,39.41,77100.0,29.7279,29.8259,29.7053,29.7128,77100.0
2011-03-07 12:30:00,39.38,39.45,39.12,39.14,86100.0,29.6902,29.743,29.4942,29.5092,86100.0
2011-03-07 13:00:00,39.14,39.15,39.02,39.09,57000.0,29.5092,29.5168,29.4188,29.4715,57000.0
2011-03-07 13:30:00,39.09,39.23,39.07,39.16,56400.0,29.4715,29.5771,29.4565,29.5243,56400.0
2011-03-07 14:00:00,39.15,39.18,38.96,39.01,71700.0,29.5168,29.5394,29.3735,29.4112,71700.0
2011-03-07 14:30:00,39.01,39.01,38.9,38.93,86600.0,29.4112,29.4112,29.3283,29.3509,86600.0
2011-03-07 15:00:00,38.93,39.02,38.89,38.98,137900.0,29.3509,29.4188,29.3207,29.3886,137900.0
2011-03-07 15:30:00,38.97,39.12,38.96,39.03,176400.0,29.3811,29.4942,29.3735,29.4263,176400.0
2011-03-08 09:30:00,39.1,39.17,38.84,39.09,97000.0,29.4791,29.5319,29.2831,29.4715,97000.0
2011-03-08 10:00:00,39.1,39.3,38.77,38.79,203900.0,29.4791,29.6299,29.2303,29.2454,203900.0
2011-03-08 10:30:00,38.8,38.82,38.33,38.64,375600.0,29.2529,29.268,28.8985,29.1323,375600.0
2011-03-08 11:00:00,38.63,38.64,38.07,38.09,323600.0,29.1247,29.1323,28.7025,28.7176,323600.0
2011-03-08 11:30:00,38.1,38.22,37.88,38.2,369500.0,28.7251,28.8156,28.5593,28.8005,369500.0
2011-03-08 12:00:00,38.2,38.28,37.75,37.95,254500.0,28.8005,28.8608,28.4613,28.612,254500.0
2011-03-08 12:30:00,37.95,37.96,37.58,37.96,253100.0,28.612,28.6196,28.3331,28.6196,253100.0
2011-03-08 13:00:00,37.95,38.32,37.89,38.32,218100.0,28.612,28.891,28.5668,28.891,218100.0
2011-03-08 13:30:00,38.32,38.51,38.23,38.47,193700.0,28.891,29.0343,28.8231,29.0041,193700.0
2011-03-08 14:00:00,38.45,38.6,38.39,38.52,105100.0,28.989,29.1021,28.9438,29.0418,105100.0
2011-03-08 14:30:00,38.53,38.59,38.42,38.56,119900.0,29.0493,29.0946,28.9664,29.0719,119900.0
2011-03-08 15:00:00,38.56,38.67,38.5,38.63,123900.0,29.0719,29.1549,29.0267,29.1247,123900.0
2011-03-08 15:30:00,38.63,38.74,38.54,38.54,352000.0,29.1247,29.2077,29.0569,29.0569,352000.0
2011-03-09 09:30:00,38.5,38.56,37.96,38.0,215000.0,29.0267,29.0719,28.6196,28.6497,215000.0
2011-03-09 10:00:00,38.0,38.12,37.95,38.1,167000.0,28.6497,28.7402,28.612,28.7251,167000.0
2011-03-09 10:30:00,38.11,38.18,38.03,38.1,130500.0,28.7327,28.7855,28.6724,28.7251,130500.0
2011-03-09 11:00:00,38.1,38.23,37.99,38.23,103000.0,28.7251,28.8231,28.6422,28.8231,103000.0
2011-03-09 11:30:00,38.23,38.26,38.1,38.21,88700.0,28.8231,28.8458,28.7251,28.8081,88700.0
2011-03-09 12:00:00,38.24,38.38,38.2,38.25,96500.0,28.8307,28.9362,28.8005,28.8382,96500.0
2011-03-09 12:30:00,38.25,38.37,38.25,38.29,81700.0,28.8382,28.9287,28.8382,28.8684,81700.0
2011-03-09 13:00:00,38.3,38.32,38.2,38.22,123000.0,28.8759,28.891,28.8005,28.8156,123000.0
2011-03-09 13:30:00,38.2,38.27,38.17,38.25,71000.0,28.8005,28.8533,28.7779,28.8382,71000.0
2011-03-09 14:00:00,38.25,38.28,38.14,38.2,88800.0,28.8382,28.8608,28.7553,28.8005,88800.0
2011-03-09 14:30:00,38.21,38.29,38.18,38.22,86200.0,28.8081,28.8684,28.7855,28.8156,86200.0
2011-03-09 15:00:00,38.22,38.37,38.22,38.34,135800.0,28.8156,28.9287,28.8156,28.9061,135800.0
2011-03-09 15:30:00,38.35,38.59,38.34,38.53,485400.0,28.9136,29.0946,28.9061,29.0493,485400.0
2011-03-10 09:30:00,38.19,38.98,38.11,38.95,194300.0,28.793,29.3886,28.7327,29.366,194300.0
2011-03-10 10:00:00,38.94,38.94,38.79,38.79,110000.0,29.3584,29.3584,29.2454,29.2454,110000.0
2011-03-10 10:30:00,38.8,38.95,38.71,38.81,159300.0,29.2529,29.366,29.185,29.2604,159300.0
2011-03-10 11:00:00,38.82,38.98,38.82,38.93,140300.0,29.268,29.3886,29.268,29.3509,140300.0
2011-03-10 11:30:00,38.92,39.04,38.88,38.99,94200.0,29.3434,29.4338,29.3132,29.3961,94200.0
2011-03-10 12:00:00,38.98,39.03,38.94,38.97,75400.0,29.3886,29.4263,29.3584,29.3811,75400.0
2011-03-10 12:30:00,38.99,39.0,38.8,38.89,80600.0,29.3961,29.4037,29.2529,29.3207,80600.0
2011-03-10 13:00:00,38.88,38.89,38.6,38.63,67000.0,29.3132,29.3207,29.1021,29.1247,67000.0
2011-03-10 13:30:00,38.63,38.63,38.4,38.46,75900.0,29.1247,29.1247,28.9513,28.9966,75900.0
2011-03-10 14:00:00,38.47,38.51,38.23,38.26,118300.0,29.0041,29.0343,28.8231,28.8458,118300.0
2011-03-10 14:30:00,38.26,38.4,38.25,38.32,50800.0,28.8458,28.9513,28.8382,28.891,50800.0
2011-03-10 15:00:00,38.31,38.35,38.26,38.33,89900.0,28.8835,28.9136,28.8458,28.8985,89900.0
2011-03-10 15:30:00,38.34,38.43,38.15,38.18,299700.0,28.9061,28.9739,28.7628,28.7855,299700.0
2011-03-11 09:30:00,37.82,37.89,37.37,37.8,100300.0,28.514,28.5668,28.1748,28.499,100300.0
2011-03-11 10:00:00,37.81,37.95,37.79,37.9,71900.0,28.5065,28.612,28.4914,28.5743,71900.0
2011-03-11 10:30:00,37.88,37.93,37.8,37.89,73900.0,28.5593,28.597,28.499,28.5668,73900.0
2011-03-11 11:00:00,37.89,37.9,37.61,37.77,76600.0,28.5668,28.5743,28.3557,28.4763,76600.0
2011-03-11 11:30:00,37.78,37.94,37.78,37.94,42000.0,28.4839,28.6045,28.4839,28.6045,42000.0
2011-03-11 12:00:00,37.96,38.13,37.95,38.12,36100.0,28.6196,28.7478,28.612,28.7402,36100.0
2011-03-11 12:30:00,38.12,38.17,38.08,38.15,27300.0,28.7402,28.7779,28.7101,28.7628,27300.0
2011-03-11 13:00:00,38.15,38.19,38.11,38.17,40300.0,28.7628,28.793,28.7327,28.7779,40300.0
2011-03-11 13:30:00,38.17,38.22,38.15,38.2,17900.0,28.7779,28.8156,28.7628,28.8005,17900.0
2011-03-11 14:00:00,38.19,38.29,38.19,38.26,26900.0,28.793,28.8684,28.793,28.8458,26900.0
2011-03-11 14:30:00,38.26,38.33,38.26,38.33,33400.0,28.8458,28.8985,28.8458,28.8985,33400.0
2011-03-11 15:00:00,38.32,38.35,38.26,38.27,52900.0,28.891,28.9136,28.8458,28.8533,52900.0
2011-03-11 15:30:00,38.28,38.31,38.15,38.16,193400.0,28.8608,28.8835,28.7628,28.7704,193400.0
2011-03-14 09:30:00,37.9,38.4,37.59,38.35,98600.0,28.5743,28.9513,28.3406,28.9136,98600.0
2011-03-14 10:00:00,38.34,38.44,38.21,38.35,71600.0,28.9061,28.9815,28.8081,28.9136,71600.0
2011-03-14 10:30:00,38.32,38.32,37.97,37.99,44300.0,28.891,28.891,28.6271,28.6422,44300.0
2011-03-14 11:00:00,38.02,38.09,37.93,38.05,50800.0,28.6648,28.7176,28.597,28.6874,50800.0
2011-03-14 11:30:00,38.05,38.13,37.91,37.91,35800.0,28.6874,28.7478,28.5819,28.5819,35800.0
2011-03-14 12:00:00,37.91,38.04,37.91,37.97,28700.0,28.5819,28.6799,28.5819,28.6271,28700.0
2011-03-14 12:30:00,37.98,37.99,37.83,37.86,27400.0,28.6347,28.6422,28.5216,28.5442,27400.0
2011-03-14 13:00:00,37.88,37.9,37.83,37.85,33600.0,28.5593,28.5743,28.5216,28.5367,33600.0
2011-03-14 13:30:00,37.86,37.89,37.82,37.85,34400.0,28.5442,28.5668,28.514,28.5367,34400.0
2011-03-14 14:00:00,37.85,37.98,37.85,37.97,36500.0,28.5367,28.6347,28.5367,28.6271,36500.0
2011-03-14 14:30:00,37.97,37.97,37.85,37.91,33300.0,28.6271,28.6271,28.5367,28.5819,33300.0
2011-03-14 15:00:00,37.92,38.05,37.92,37.95,61700.0,28.5894,28.6874,28.5894,28.612,61700.0
2011-03-14 15:30:00,37.97,38.05,37.96,37.99,123300.0,28.6271,28.6874,28.6196,28.6422,123300.0
2011-03-15 09:30:00,37.26,37.26,36.82,37.05,109200.0,28.0918,28.0918,27.7601,27.9335,109200.0
2011-03-15 10:00:00,37.06,37.35,37.02,37.35,129200.0,27.941,28.1597,27.9109,28.1597,129200.0
2011-03-15 10:30:00,37.36,37.55,37.3,37.48,148100.0,28.1672,28.3105,28.122,28.2577,148100.0
2011-03-15 11:00:00,37.5,37.67,37.44,37.67,68600.0,28.2728,28.4009,28.2275,28.4009,68600.0
2011-03-15 11:30:00,37.67,37.8,37.64,37.77,45500.0,28.4009,28.499,28.3783,28.4763,45500.0
2011-03-15 12:00:00,37.78,38.01,37.76,37.97,49800.0,28.4839,28.6573,28.4688,28.6271,49800.0
2011-03-15 12:30:00,37.97,37.97,37.82,37.89,59800.0,28.6271,28.6271,28.514,28.5668,59800.0
2011-03-15 13:00:00,37.9,37.92,37.82,37.88,49300.0,28.5743,28.5894,28.514,28.5593,49300.0
2011-03-15 13:30:00,37.88,38.02,37.87,38.0,54700.0,28.5593,28.6648,28.5517,28.6497,54700.0
2011-03-15 14:00:00,38.02,38.21,37.96,38.17,79100.0,28.6648,28.8081,28.6196,28.7779,79100.0
2011-03-15 14:30:00,38.13,38.38,38.13,38.3,118700.0,28.7478,28.9362,28.7478,28.8759,118700.0
2011-03-15 15:00:00,38.3,38.42,38.28,38.4,107000.0,28.8759,28.9664,28.8608,28.9513,107000.0
2011-03-15 15:30:00,38.4,38.48,38.22,38.26,301000.0,28.9513,29.0116,28.8156,28.8458,301000.0
2011-03-16 09:30:00,38.11,38.34,38.1,38.19,66400.0,28.7327,28.9061,28.7251,28.793,66400.0
2011-03-16 10:00:00,38.2,38.35,38.19,38.28,70300.0,28.8005,28.9136,28.793,28.8608,70300.0
2011-03-16 10:30:00,38.28,38.44,38.24,38.25,95400.0,28.8608,28.9815,28.8307,28.8382,95400.0
2011-03-16 11:00:00,38.23,38.29,37.8,38.26,162400.0,28.8231,28.8684,28.499,28.8458,162400.0
2011-03-16 11:30:00,38.26,38.35,38.08,38.11,72200.0,28.8458,28.9136,28.7101,28.7327,72200.0
2011-03-16 12:00:00,38.11,38.18,37.94,38.12,65400.0,28.7327,28.7855,28.6045,28.7402,65400.0
2011-03-16 12:30:00,38.14,38.19,38.0,38.15,53000.0,28.7553,28.793,28.6497,28.7628,53000.0
2011-03-16 13:00:00,38.18,38.21,38.04,38.13,107500.0,28.7855,28.8081,28.6799,28.7478,107500.0
2011-03-16 13:30:00,38.13,38.15,37.99,38.01,93400.0,28.7478,28.7628,28.6422,28.6573,93400.0
2011-03-16 14:00:00,38.0,38.02,37.63,37.79,115200.0,28.6497,28.6648,28.3708,28.4914,115200.0
2011-03-16 14:30:00,37.78,38.07,37.75,38.07,102400.0,28.4839,28.7025,28.4613,28.7025,102400.0
2011-03-16 15:00:00,38.05,38.15,38.0,38.06,127300.0,28.6874,28.7628,28.6497,28.695,127300.0
2011-03-16 15:30:00,38.05,38.05,37.81,37.84,249600.0,28.6874,28.6874,28.5065,28.5291,249600.0
2011-03-17 09:30:00,38.3,38.58,38.09,38.31,74500.0,28.8759,29.087,28.7176,28.8835,74500.0
2011-03-17 10:00:00,38.35,38.52,38.22,38.52,41300.0,28.9136,29.0418,28.8156,29.0418,41300.0
2011-03-17 10:30:00,38.54,38.54,38.42,38.46,49400.0,29.0569,29.0569,28.9664,28.9966,49400.0
2011-03-17 11:00:00,38.47,38.52,38.2,38.2,40800.0,29.0041,29.0418,28.8005,28.8005,40800.0
2011-03-17 11:30:00,38.2,38.27,38.09,38.14,57200.0,28.8005,28.8533,28.7176,28.7553,57200.0
2011-03-17 12:00:00,38.14,38.28,38.09,38.27,23800.0,28.7553,28.8608,28.7176,28.8533,23800.0
2011-03-17 12:30:00,38.29,38.35,38.26,38.26,31000.0,28.8684,28.9136,28.8458,28.8458,31000.0
2011-03-17 13:00:00,38.26,38.34,38.08,38.08,37200.0,28.8458,28.9061,28.7101,28.7101,37200.0
2011-03-17 13:30:00,38.08,38.25,38.08,38.2,90300.0,28.7101,28.8382,28.7101,28.8005,90300.0
2011-03-17 14:00:00,38.2,38.25,38.12,38.22,55500.0,28.8005,28.8382,28.7402,28.8156,55500.0
2011-03-17 14:30:00,38.22,38.34,38.21,38.31,33400.0,28.8156,28.9061,28.8081,28.8835,33400.0
2011-03-17 15:00:00,38.32,38.43,38.29,38.31,73200.0,28.891,28.9739,28.8684,28.8835,73200.0
2011-03-17 15:30:00,38.31,38.46,38.29,38.41,190900.0,28.8835,28.9966,28.8684,28.9589,190900.0
2011-03-18 09:30:00,38.85,39.26,38.76,39.16,177300.0,29.2906,29.5997,29.2227,29.5243,177300.0
2011-03-18 10:00:00,39.17,39.27,39.07,39.14,67500.0,29.5319,29.6072,29.4565,29.5092,67500.0
2011-03-18 10:30:00,39.14,39.25,39.1,39.21,51400.0,29.5092,29.5922,29.4791,29.562,51400.0
2011-03-18 11:00:00,39.22,39.4,39.08,39.1,96800.0,29.5695,29.7053,29.464,29.4791,96800.0
2011-03-18 11:30:00,39.09,39.25,39.07,39.18,64900.0,29.4715,29.5922,29.4565,29.5394,64900.0
2011-03-18 12:00:00,39.18,39.23,39.12,39.21,50100.0,29.5394,29.5771,29.4942,29.562,50100.0
2011-03-18 12:30:00,39.22,39.22,39.06,39.13,47500.0,29.5695,29.5695,29.4489,29.5017,47500.0
2011-03-18 13:00:00,39.12,39.23,39.1,39.14,41000.0,29.4942,29.5771,29.4791,29.5092,41000.0
2011-03-18 13:30:00,39.15,39.15,39.06,39.13,31800.0,29.5168,29.5168,29.4489,29.5017,31800.0
2011-03-18 14:00:00,39.12,39.16,39.01,39.16,72300.0,29.4942,29.5243,29.4112,29.5243,72300.0
2011-03-18 14:30:00,39.16,39.23,39.09,39.17,140400.0,29.5243,29.5771,29.4715,29.5319,140400.0
2011-03-18 15:00:00,39.17,39.28,39.16,39.21,167500.0,29.5319,29.6148,29.5243,29.562,167500.0
2011-03-18 15:30:00,39.21,39.26,39.05,39.07,355400.0,29.562,29.5997,29.4414,29.4565,355400.0
2011-03-21 09:30:00,39.43,39.7,39.43,39.53,85900.0,29.7279,29.9314,29.7279,29.8033,85900.0
2011-03-21 10:00:00,39.54,39.76,39.51,39.76,47300.0,29.8108,29.9767,29.7882,29.9767,47300.0
2011-03-21 10:30:00,39.76,39.78,39.53,39.75,50800.0,29.9767,29.9918,29.8033,29.9691,50800.0
2011-03-21 11:00:00,39.74,39.79,39.67,39.71,46800.0,29.9616,29.9993,29.9088,29.939,46800.0
2011-03-21 11:30:00,39.72,40.03,39.67,40.02,78800.0,29.9465,30.1802,29.9088,30.1727,78800.0
2011-03-21 12:00:00,40.01,40.02,39.86,39.88,42300.0,30.1652,30.1727,30.0521,30.0672,42300.0
2011-03-21 12:30:00,39.89,39.98,39.84,39.98,37800.0,30.0747,30.1425,30.037,30.1425,37800.0
2011-03-21 13:00:00,39.98,40.09,39.96,40.0,58700.0,30.1425,30.2255,30.1275,30.1576,58700.0
2011-03-21 13:30:00,40.0,40.02,39.96,39.99,28600.0,30.1576,30.1727,30.1275,30.1501,28600.0
2011-03-21 14:00:00,39.99,40.0,39.9,39.96,45800.0,30.1501,30.1576,30.0822,30.1275,45800.0
2011-03-21 14:30:00,39.97,39.98,39.86,39.88,48100.0,30.135,30.1425,30.0521,30.0672,48100.0
2011-03-21 15:00:00,39.87,39.95,39.87,39.95,83800.0,30.0596,30.1199,30.0596,30.1199,83800.0
2011-03-21 15:30:00,39.95,40.08,39.92,40.06,287100.0,30.1199,30.2179,30.0973,30.2029,287100.0
2011-03-22 09:30:00,40.09,40.13,39.63,39.78,79500.0,30.2255,30.2556,29.8787,29.9918,79500.0
2011-03-22 10:00:00,39.79,39.97,39.78,39.9,48600.0,29.9993,30.135,29.9918,30.0822,48600.0
2011-03-22 10:30:00,39.9,39.9,39.79,39.81,36600.0,30.0822,30.0822,29.9993,30.0144,36600.0
2011-03-22 11:00:00,39.81,39.89,39.74,39.79,30700.0,30.0144,30.0747,29.9616,29.9993,30700.0
2011-03-22 11:30:00,39.79,39.8,39.64,39.67,36200.0,29.9993,30.0068,29.8862,29.9088,36200.0
2011-03-22 12:00:00,39.66,39.73,39.6,39.63,37400.0,29.9013,29.9541,29.856,29.8787,37400.0
2011-03-22 12:30:00,39.63,39.7,39.62,39.69,26300.0,29.8787,29.9314,29.8711,29.9239,26300.0
2011-03-22 13:00:00,39.69,39.73,39.67,39.68,19800.0,29.9239,29.9541,29.9088,29.9164,19800.0
2011-03-22 13:30:00,39.68,39.71,39.65,39.7,35000.0,29.9164,29.939,29.8937,29.9314,35000.0
2011-03-22 14:00:00,39.7,39.71,39.58,39.6,27400.0,29.9314,29.939,29.841,29.856,27400.0
2011-03-22 14:30:00,39.61,39.65,39.6,39.62,25300.0,29.8636,29.8937,29.856,29.8711,25300.0
2011-03-22 15:00:00,39.61,39.68,39.61,39.65,35900.0,29.8636,29.9164,29.8636,29.8937,35900.0
2011-03-22 15:30:00,39.65,39.67,39.47,39.49,173600.0,29.8937,29.9088,29.758,29.7731,173600.0
2011-03-23 09:30:00,39.39,39.43,38.87,38.95,74000.0,29.6977,29.7279,29.3057,29.366,74000.0
2011-03-23 10:00:00,38.95,38.95,38.68,38.85,86600.0,29.366,29.366,29.1624,29.2906,86600.0
2011-03-23 10:30:00,38.87,38.89,38.71,38.73,38900.0,29.3057,29.3207,29.185,29.2001,38900.0
2011-03-23 11:00:00,38.74,38.9,38.68,38.82,84400.0,29.2077,29.3283,29.1624,29.268,84400.0
2011-03-23 11:30:00,38.82,38.87,38.77,38.82,39400.0,29.268,29.3057,29.2303,29.268,39400.0
2011-03-23 12:00:00,38.82,38.89,38.81,38.88,39200.0,29.268,29.3207,29.2604,29.3132,39200.0
2011-03-23 12:30:00,38.89,38.89,38.84,38.86,56700.0,29.3207,29.3207,29.2831,29.2981,56700.0
2011-03-23 13:00:00,38.86,38.87,38.81,38.82,51600.0,29.2981,29.3057,29.2604,29.268,51600.0
2011-03-23 13:30:00,38.82,38.91,38.81,38.86,53700.0,29.268,29.3358,29.2604,29.2981,53700.0
2011-03-23 14:00:00,38.87,38.94,38.84,38.93,52700.0,29.3057,29.3584,29.2831,29.3509,52700.0
2011-03-23 14:30:00,38.94,39.12,38.94,39.08,31500.0,29.3584,29.4942,29.3584,29.464,31500.0
2011-03-23 15:00:00,39.08,39.21,39.06,39.19,54400.0,29.464,29.562,29.4489,29.5469,54400.0
2011-03-23 15:30:00,39.19,39.2,39.01,39.04,187800.0,29.5469,29.5545,29.4112,29.4338,187800.0
2011-03-24 09:30:00,39.18,39.22,39.02,39.11,47800.0,29.5394,29.5695,29.4188,29.4866,47800.0
2011-03-24 10:00:00,39.11,39.29,39.07,39.09,33900.0,29.4866,29.6223,29.4565,29.4715,33900.0
2011-03-24 10:30:00,39.07,39.18,39.03,39.15,32400.0,29.4565,29.5394,29.4263,29.5168,32400.0
2011-03-24 11:00:00,39.14,39.32,39.11,39.31,31200.0,29.5092,29.6449,29.4866,29.6374,31200.0
2011-03-24 11:30:00,39.31,39.41,39.31,39.37,25500.0,29.6374,29.7128,29.6374,29.6826,25500.0
2011-03-24 12:00:00,39.35,39.42,39.35,39.41,21500.0,29.6676,29.7203,29.6676,29.7128,21500.0
2011-03-24 12:30:00,39.41,39.41,39.25,39.27,29200.0,29.7128,29.7128,29.5922,29.6072,29200.0
2011-03-24 13:00:00,39.26,39.28,39.22,39.26,29700.0,29.5997,29.6148,29.5695,29.5997,29700.0
2011-03-24 13:30:00,39.27,39.33,39.25,39.26,35300.0,29.6072,29.6525,29.5922,29.5997,35300.0
2011-03-24 14:00:00,39.27,39.27,39.22,39.24,30500.0,29.6072,29.6072,29.5695,29.5846,30500.0
2011-03-24 14:30:00,39.25,39.3,39.21,39.22,38500.0,29.5922,29.6299,29.562,29.5695,38500.0
2011-03-24 15:00:00,39.22,39.37,39.22,39.33,59700.0,29.5695,29.6826,29.5695,29.6525,59700.0
2011-03-24 15:30:00,39.33,39.43,39.33,39.41,138200.0,29.6525,29.7279,29.6525,29.7128,138200.0
2011-03-25 09:30:00,39.46,39.57,39.36,39.47,32600.0,29.7505,29.8334,29.6751,29.758,32600.0
2011-03-25 10:00:00,39.48,39.69,39.44,39.67,27800.0,29.7656,29.9239,29.7354,29.9088,27800.0
2011-03-25 10:30:00,39.69,39.84,39.68,39.82,37300.0,29.9239,30.037,29.9164,30.0219,37300.0
2011-03-25 11:00:00,39.84,39.86,39.75,39.81,36200.0,30.037,30.0521,29.9691,30.0144,36200.0
2011-03-25 11:30:00,39.81,39.85,39.72,39.75,43500.0,30.0144,30.0445,29.9465,29.9691,43500.0
2011-03-25 12:00:00,39.75,39.85,39.71,39.82,45100.0,29.9691,30.0445,29.939,30.0219,45100.0
2011-03-25 12:30:00,39.82,39.83,39.7,39.76,28900.0,30.0219,30.0295,29.9314,29.9767,28900.0
2011-03-25 13:00:00,39.76,39.76,39.63,39.66,34400.0,29.9767,29.9767,29.8787,29.9013,34400.0
2011-03-25 13:30:00,39.66,39.72,39.63,39.64,21100.0,29.9013,29.9465,29.8787,29.8862,21100.0
2011-03-25 14:00:00,39.64,39.69,39.6,39.62,29800.0,29.8862,29.9239,29.856,29.8711,29800.0
2011-03-25 14:30:00,39.62,39.66,39.58,39.62,25500.0,29.8711,29.9013,29.841,29.8711,25500.0
2011-03-25 15:00:00,39.62,39.66,39.56,39.57,44500.0,29.8711,29.9013,29.8259,29.8334,44500.0
2011-03-25 15:30:00,39.58,39.59,39.46,39.47,116700.0,29.841,29.8485,29.7505,29.758,116700.0
2011-03-28 09:30:00,39.57,39.91,39.39,39.74,72400.0,29.8334,30.0898,29.6977,29.9616,72400.0
2011-03-28 10:00:00,39.77,39.77,39.54,39.68,56000.0,29.9842,29.9842,29.8108,29.9164,56000.0
2011-03-28 10:30:00,39.68,39.71,39.65,39.65,41700.0,29.9164,29.939,29.8937,29.8937,41700.0
2011-03-28 11:00:00,39.65,39.66,39.58,39.63,52700.0,29.8937,29.9013,29.841,29.8787,52700.0
2011-03-28 11:30:00,39.63,39.71,39.58,39.68,41800.0,29.8787,29.939,29.841,29.9164,41800.0
2011-03-28 12:00:00,39.68,39.69,39.62,39.63,24300.0,29.9164,29.9239,29.8711,29.8787,24300.0
2011-03-28 12:30:00,39.63,39.64,39.58,39.61,25800.0,29.8787,29.8862,29.841,29.8636,25800.0
2011-03-28 13:00:00,39.61,39.68,39.61,39.63,35700.0,29.8636,29.9164,29.8636,29.8787,35700.0
2011-03-28 13:30:00,39.63,39.66,39.62,39.64,38500.0,29.8787,29.9013,29.8711,29.8862,38500.0
2011-03-28 14:00:00,39.65,39.65,39.57,39.6,42600.0,29.8937,29.8937,29.8334,29.856,42600.0
2011-03-28 14:30:00,39.6,39.67,39.58,39.61,49000.0,29.856,29.9088,29.841,29.8636,49000.0
2011-03-28 15:00:00,39.61,39.62,39.56,39.6,72100.0,29.8636,29.8711,29.8259,29.856,72100.0
2011-03-28 15:30:00,39.6,39.61,39.36,39.37,262900.0,29.856,29.8636,29.6751,29.6826,262900.0
2011-03-29 09:30:00,39.29,39.38,38.78,38.78,60300.0,29.6223,29.6902,29.2378,29.2378,60300.0
2011-03-29 10:00:00,38.77,38.95,38.72,38.76,70900.0,29.2303,29.366,29.1926,29.2227,70900.0
2011-03-29 10:30:00,38.76,38.79,38.61,38.68,61900.0,29.2227,29.2454,29.1096,29.1624,61900.0
2011-03-29 11:00:00,38.68,38.74,38.59,38.63,136400.0,29.1624,29.2077,29.0946,29.1247,136400.0
2011-03-29 11:30:00,38.64,38.67,38.49,38.52,152600.0,29.1323,29.1549,29.0192,29.0418,152600.0
2011-03-29 12:00:00,38.53,38.53,38.43,38.47,80300.0,29.0493,29.0493,28.9739,29.0041,80300.0
2011-03-29 12:30:00,38.47,38.61,38.44,38.55,60400.0,29.0041,29.1096,28.9815,29.0644,60400.0
2011-03-29 13:00:00,38.55,38.57,38.52,38.55,46400.0,29.0644,29.0795,29.0418,29.0644,46400.0
2011-03-29 13:30:00,38.55,38.59,38.49,38.5,54600.0,29.0644,29.0946,29.0192,29.0267,54600.0
2011-03-29 14:00:00,38.5,38.53,38.46,38.47,59200.0,29.0267,29.0493,28.9966,29.0041,59200.0
2011-03-29 14:30:00,38.48,38.54,38.46,38.51,65000.0,29.0116,29.0569,28.9966,29.0343,65000.0
2011-03-29 15:00:00,38.52,38.59,38.48,38.5,105500.0,29.0418,29.0946,29.0116,29.0267,105500.0
2011-03-29 15:30:00,38.51,38.53,38.45,38.5,214100.0,29.0343,29.0493,28.989,29.0267,214100.0
2011-03-30 09:30:00,38.59,38.72,38.45,38.48,98200.0,29.0946,29.1926,28.989,29.0116,98200.0
2011-03-30 10:00:00,38.48,38.6,38.45,38.5,100800.0,29.0116,29.1021,28.989,29.0267,100800.0
2011-03-30 10:30:00,38.51,38.78,38.5,38.71,79000.0,29.0343,29.2378,29.0267,29.185,79000.0
2011-03-30 11:00:00,38.75,38.78,38.62,38.67,70400.0,29.2152,29.2378,29.1172,29.1549,70400.0
2011-03-30 11:30:00,38.68,38.79,38.68,38.78,36600.0,29.1624,29.2454,29.1624,29.2378,36600.0
2011-03-30 12:00:00,38.78,38.88,38.76,38.82,50800.0,29.2378,29.3132,29.2227,29.268,50800.0
2011-03-30 12:30:00,38.82,38.89,38.8,38.89,31400.0,29.268,29.3207,29.2529,29.3207,31400.0
2011-03-30 13:00:00,38.9,38.96,38.87,38.9,42700.0,29.3283,29.3735,29.3057,29.3283,42700.0
2011-03-30 13:30:00,38.9,38.95,38.89,38.93,34800.0,29.3283,29.366,29.3207,29.3509,34800.0
2011-03-30 14:00:00,38.93,38.98,38.9,38.98,51700.0,29.3509,29.3886,29.3283,29.3886,51700.0
2011-03-30 14:30:00,38.97,39.02,38.94,39.0,54300.0,29.3811,29.4188,29.3584,29.4037,54300.0
2011-03-30 15:00:00,39.0,39.1,38.97,38.97,85100.0,29.4037,29.4791,29.3811,29.3811,85100.0
2011-03-30 15:30:00,38.96,39.05,38.95,38.98,151500.0,29.3735,29.4414,29.366,29.3886,151500.0
2011-03-31 09:30:00,38.82,38.97,38.61,38.96,111800.0,29.268,29.3811,29.1096,29.3735,111800.0
2011-03-31 10:00:00,38.96,38.97,38.77,38.8,66100.0,29.3735,29.3811,29.2303,29.2529,66100.0
2011-03-31 10:30:00,38.81,38.86,38.66,38.74,45200.0,29.2604,29.2981,29.1473,29.2077,45200.0
2011-03-31 11:00:00,38.74,38.81,38.69,38.69,48700.0,29.2077,29.2604,29.17,29.17,48700.0
2011-03-31 11:30:00,38.7,38.71,38.52,38.57,56000.0,29.1775,29.185,29.0418,29.0795,56000.0
2011-03-31 12:00:00,38.58,38.65,38.53,38.65,36100.0,29.087,29.1398,29.0493,29.1398,36100.0
2011-03-31 12:30:00,38.64,38.65,38.55,38.57,39000.0,29.1323,29.1398,29.0644,29.0795,39000.0
2011-03-31 13:00:00,38.59,38.63,38.56,38.57,31900.0,29.0946,29.1247,29.0719,29.0795,31900.0
2011-03-31 13:30:00,38.57,38.61,38.49,38.53,51900.0,29.0795,29.1096,29.0192,29.0493,51900.0
2011-03-31 14:00:00,38.53,38.58,38.47,38.48,73600.0,29.0493,29.087,29.0041,29.0116,73600.0
2011-03-31 14:30:00,38.49,38.57,38.44,38.54,73400.0,29.0192,29.0795,28.9815,29.0569,73400.0
2011-03-31 15:00:00,38.54,38.64,38.54,38.57,69100.0,29.0569,29.1323,29.0569,29.0795,69100.0
2011-03-31 15:30:00,38.58,38.62,38.51,38.51,295800.0,29.087,29.1172,29.0343,29.0343,295800.0
2011-04-01 09:30:00,38.75,38.9,38.36,38.5,145100.0,29.2152,29.3283,28.9212,29.0267,145100.0
2011-04-01 10:00:00,38.48,38.75,38.45,38.69,161300.0,29.0116,29.2152,28.989,29.17,161300.0
2011-04-01 10:30:00,38.7,38.75,38.6,38.64,131800.0,29.1775,29.2152,29.1021,29.1323,131800.0
2011-04-01 11:00:00,38.64,38.65,38.54,38.61,74000.0,29.1323,29.1398,29.0569,29.1096,74000.0
2011-04-01 11:30:00,38.61,38.62,38.51,38.54,56200.0,29.1096,29.1172,29.0343,29.0569,56200.0
2011-04-01 12:00:00,38.54,38.58,38.45,38.45,53800.0,29.0569,29.087,28.989,28.989,53800.0
2011-04-01 12:30:00,38.46,38.47,38.37,38.38,51800.0,28.9966,29.0041,28.9287,28.9362,51800.0
2011-04-01 13:00:00,38.38,38.39,38.28,38.28,56300.0,28.9362,28.9438,28.8608,28.8608,56300.0
2011-04-01 13:30:00,38.29,38.35,38.25,38.35,53800.0,28.8684,28.9136,28.8382,28.9136,53800.0
2011-04-01 14:00:00,38.35,38.37,38.26,38.27,77000.0,28.9136,28.9287,28.8458,28.8533,77000.0
2011-04-01 14:30:00,38.28,38.44,38.26,38.42,77000.0,28.8608,28.9815,28.8458,28.9664,77000.0
2011-04-01 15:00:00,38.42,38.44,38.31,38.37,108100.0,28.9664,28.9815,28.8835,28.9287,108100.0
2011-04-01 15:30:00,38.36,38.41,38.31,38.31,384400.0,28.9212,28.9589,28.8835,28.8835,384400.0
2011-04-04 09:30:00,38.5,38.7,38.29,38.5,171700.0,29.0267,29.1775,28.8684,29.0267,171700.0
2011-04-04 10:00:00,38.52,38.55,38.43,38.48,101500.0,29.0418,29.0644,28.9739,29.0116,101500.0
2011-04-04 10:30:00,38.48,38.5,38.29,38.32,77100.0,29.0116,29.0267,28.8684,28.891,77100.0
2011-04-04 11:00:00,38.33,38.4,38.23,38.3,118700.0,28.8985,28.9513,28.8231,28.8759,118700.0
2011-04-04 11:30:00,38.3,38.43,38.26,38.28,87100.0,28.8759,28.9739,28.8458,28.8608,87100.0
2011-04-04 12:00:00,38.29,38.34,38.27,38.3,58500.0,28.8684,28.9061,28.8533,28.8759,58500.0
2011-04-04 12:30:00,38.3,38.34,38.24,38.28,67100.0,28.8759,28.9061,28.8307,28.8608,67100.0
2011-04-04 13:00:00,38.29,38.32,38.23,38.32,65100.0,28.8684,28.891,28.8231,28.891,65100.0
2011-04-04 13:30:00,38.31,38.32,38.24,38.26,60000.0,28.8835,28.891,28.8307,28.8458,60000.0
2011-04-04 14:00:00,38.26,38.32,38.24,38.27,49800.0,28.8458,28.891,28.8307,28.8533,49800.0
2011-04-04 14:30:00,38.27,38.31,38.25,38.29,67600.0,28.8533,28.8835,28.8382,28.8684,67600.0
2011-04-04 15:00:00,38.29,38.31,38.25,38.25,119300.0,28.8684,28.8835,28.8382,28.8382,119300.0
2011-04-04 15:30:00,38.26,38.34,38.24,38.33,193000.0,28.8458,28.9061,28.8307,28.8985,193000.0
2011-04-05 09:30:00,38.25,38.25,37.88,37.91,108600.0,28.8382,28.8382,28.5593,28.5819,108600.0
2011-04-05 10:00:00,37.9,38.05,37.85,38.0,66100.0,28.5743,28.6874,28.5367,28.6497,66100.0
2011-04-05 10:30:00,38.0,38.02,37.91,37.93,38300.0,28.6497,28.6648,28.5819,28.597,38300.0
2011-04-05 11:00:00,37.94,38.16,37.91,38.16,121400.0,28.6045,28.7704,28.5819,28.7704,121400.0
2011-04-05 11:30:00,38.16,38.3,38.13,38.3,48700.0,28.7704,28.8759,28.7478,28.8759,48700.0
2011-04-05 12:00:00,38.3,38.33,38.28,38.31,39100.0,28.8759,28.8985,28.8608,28.8835,39100.0
2011-04-05 12:30:00,38.3,38.35,38.29,38.34,44800.0,28.8759,28.9136,28.8684,28.9061,44800.0
2011-04-05 13:00:00,38.35,38.46,38.32,38.45,96800.0,28.9136,28.9966,28.891,28.989,96800.0
2011-04-05 13:30:00,38.45,38.51,38.45,38.49,49600.0,28.989,29.0343,28.989,29.0192,49600.0
2011-04-05 14:00:00,38.49,38.54,38.48,38.5,58300.0,29.0192,29.0569,29.0116,29.0267,58300.0
2011-04-05 14:30:00,38.5,38.52,38.43,38.47,70100.0,29.0267,29.0418,28.9739,29.0041,70100.0
2011-04-05 15:00:00,38.47,38.48,38.41,38.41,61900.0,29.0041,29.0116,28.9589,28.9589,61900.0
2011-04-05 15:30:00,38.42,38.42,38.21,38.26,177200.0,28.9664,28.9664,28.8081,28.8458,177200.0
2011-04-06 09:30:00,38.39,38.83,38.37,38.47,79100.0,28.9438,29.2755,28.9287,29.0041,79100.0
2011-04-06 10:00:00,38.47,38.51,38.15,38.24,127800.0,29.0041,29.0343,28.7628,28.8307,127800.0
2011-04-06 10:30:00,38.24,38.51,38.2,38.5,66000.0,28.8307,29.0343,28.8005,29.0267,66000.0
2011-04-06 11:00:00,38.5,38.59,38.42,38.56,119800.0,29.0267,29.0946,28.9664,29.0719,119800.0
2011-04-06 11:30:00,38.55,38.69,38.54,38.64,73500.0,29.0644,29.17,29.0569,29.1323,73500.0
2011-04-06 12:00:00,38.63,38.64,38.57,38.58,43100.0,29.1247,29.1323,29.0795,29.087,43100.0
2011-04-06 12:30:00,38.57,38.67,38.56,38.67,46500.0,29.0795,29.1549,29.0719,29.1549,46500.0
2011-04-06 13:00:00,38.68,38.77,38.67,38.76,44000.0,29.1624,29.2303,29.1549,29.2227,44000.0
2011-04-06 13:30:00,38.76,38.78,38.69,38.71,46600.0,29.2227,29.2378,29.17,29.185,46600.0
2011-04-06 14:00:00,38.72,38.77,38.71,38.77,36300.0,29.1926,29.2303,29.185,29.2303,36300.0
2011-04-06 14:30:00,38.76,38.87,38.76,38.85,62700.0,29.2227,29.3057,29.2227,29.2906,62700.0
2011-04-06 15:00:00,38.85,38.94,38.83,38.94,82200.0,29.2906,29.3584,29.2755,29.3584,82200.0
2011-04-06 15:30:00,38.94,39.01,38.93,39.0,184200.0,29.3584,29.4112,29.3509,29.4037,184200.0
2011-04-07 09:30:00,38.87,39.04,38.6,38.69,164400.0,29.3057,29.4338,29.1021,29.17,164400.0
2011-04-07 10:00:00,38.68,38.71,38.44,38.5,131900.0,29.1624,29.185,28.9815,29.0267,131900.0
2011-04-07 10:30:00,38.51,38.56,38.26,38.53,92700.0,29.0343,29.0719,28.8458,29.0493,92700.0
2011-04-07 11:00:00,38.55,38.73,38.54,38.72,54500.0,29.0644,29.2001,29.0569,29.1926,54500.0
2011-04-07 11:30:00,38.72,38.77,38.55,38.76,48700.0,29.1926,29.2303,29.0644,29.2227,48700.0
2011-04-07 12:00:00,38.79,38.85,38.75,38.84,26900.0,29.2454,29.2906,29.2152,29.2831,26900.0
2011-04-07 12:30:00,38.84,38.93,38.77,38.8,21600.0,29.2831,29.3509,29.2303,29.2529,21600.0
2011-04-07 13:00:00,38.8,38.81,38.68,38.68,26900.0,29.2529,29.2604,29.1624,29.1624,26900.0
2011-04-07 13:30:00,38.69,38.78,38.65,38.72,34400.0,29.17,29.2378,29.1398,29.1926,34400.0
2011-04-07 14:00:00,38.73,38.8,38.66,38.66,39900.0,29.2001,29.2529,29.1473,29.1473,39900.0
2011-04-07 14:30:00,38.67,38.71,38.6,38.61,61700.0,29.1549,29.185,29.1021,29.1096,61700.0
2011-04-07 15:00:00,38.61,38.63,38.55,38.59,66800.0,29.1096,29.1247,29.0644,29.0946,66800.0
2011-04-07 15:30:00,38.58,38.63,38.55,38.57,232100.0,29.087,29.1247,29.0644,29.0795,232100.0
2011-04-08 09:30:00,38.66,38.93,38.4,38.65,56100.0,29.1473,29.3509,28.9513,29.1398,56100.0
2011-04-08 10:00:00,38.65,38.69,38.26,38.31,55600.0,29.1398,29.17,28.8458,28.8835,55600.0
2011-04-08 10:30:00,38.34,38.4,38.26,38.29,14100.0,28.9061,28.9513,28.8458,28.8684,14100.0
2011-04-08 11:00:00,38.28,38.28,37.85,37.86,95400.0,28.8608,28.8608,28.5367,28.5442,95400.0
2011-04-08 11:30:00,37.85,38.04,37.8,38.0,233500.0,28.5367,28.6799,28.499,28.6497,233500.0
2011-04-08 12:00:00,38.01,38.07,38.0,38.04,54500.0,28.6573,28.7025,28.6497,28.6799,54500.0
2011-04-08 12:30:00,38.05,38.1,37.98,38.0,39200.0,28.6874,28.7251,28.6347,28.6497,39200.0
2011-04-08 13:00:00,38.02,38.05,38.01,38.03,41700.0,28.6648,28.6874,28.6573,28.6724,41700.0
2011-04-08 13:30:00,38.04,38.08,37.97,37.98,44000.0,28.6799,28.7101,28.6271,28.6347,44000.0
2011-04-08 14:00:00,37.98,38.03,37.96,38.02,40500.0,28.6347,28.6724,28.6196,28.6648,40500.0
2011-04-08 14:30:00,38.03,38.12,37.97,37.97,153600.0,28.6724,28.7402,28.6271,28.6271,153600.0
2011-04-08 15:00:00,37.98,38.11,37.96,38.06,134000.0,28.6347,28.7327,28.6196,28.695,134000.0
2011-04-08 15:30:00,38.05,38.06,37.96,37.99,311500.0,28.6874,28.695,28.6196,28.6422,311500.0
2011-04-11 09:30:00,37.98,38.56,37.85,38.51,46800.0,28.6347,29.0719,28.5367,29.0343,46800.0
2011-04-11 10:00:00,38.51,38.52,38.36,38.4,41800.0,29.0343,29.0418,28.9212,28.9513,41800.0
2011-04-11 10:30:00,38.4,38.48,38.35,38.44,33600.0,28.9513,29.0116,28.9136,28.9815,33600.0
2011-04-11 11:00:00,38.43,38.43,38.17,38.19,46900.0,28.9739,28.9739,28.7779,28.793,46900.0
2011-04-11 11:30:00,38.19,38.37,38.16,38.32,29100.0,28.793,28.9287,28.7704,28.891,29100.0
2011-04-11 12:00:00,38.33,38.36,38.28,38.29,24700.0,28.8985,28.9212,28.8608,28.8684,24700.0
2011-04-11 12:30:00,38.3,38.3,38.21,38.21,19800.0,28.8759,28.8759,28.8081,28.8081,19800.0
2011-04-11 13:00:00,38.21,38.21,38.15,38.18,24300.0,28.8081,28.8081,28.7628,28.7855,24300.0
2011-04-11 13:30:00,38.19,38.19,38.13,38.16,26100.0,28.793,28.793,28.7478,28.7704,26100.0
2011-04-11 14:00:00,38.17,38.17,38.12,38.12,20900.0,28.7779,28.7779,28.7402,28.7402,20900.0
2011-04-11 14:30:00,38.13,38.17,38.1,38.13,29300.0,28.7478,28.7779,28.7251,28.7478,29300.0
2011-04-11 15:00:00,38.13,38.13,38.05,38.08,39400.0,28.7478,28.7478,28.6874,28.7101,39400.0
2011-04-11 15:30:00,38.09,38.11,38.04,38.07,92300.0,28.7176,28.7327,28.6799,28.7025,92300.0
2011-04-12 09:30:00,37.88,38.13,37.67,37.74,76200.0,28.5593,28.7478,28.4009,28.4537,76200.0
2011-04-12 10:00:00,37.74,37.8,37.66,37.72,72200.0,28.4537,28.499,28.3934,28.4386,72200.0
2011-04-12 10:30:00,37.71,37.72,37.49,37.55,55300.0,28.4311,28.4386,28.2652,28.3105,55300.0
2011-04-12 11:00:00,37.54,37.71,37.54,37.62,52400.0,28.3029,28.4311,28.3029,28.3632,52400.0
2011-04-12 11:30:00,37.63,37.77,37.62,37.67,39300.0,28.3708,28.4763,28.3632,28.4009,39300.0
2011-04-12 12:00:00,37.68,37.68,37.61,37.62,30700.0,28.4085,28.4085,28.3557,28.3632,30700.0
2011-04-12 12:30:00,37.62,37.73,37.58,37.72,24000.0,28.3632,28.4462,28.3331,28.4386,24000.0
2011-04-12 13:00:00,37.72,37.82,37.71,37.82,28000.0,28.4386,28.514,28.4311,28.514,28000.0
2011-04-12 13:30:00,37.82,37.93,37.76,37.89,28800.0,28.514,28.597,28.4688,28.5668,28800.0
2011-04-12 14:00:00,37.89,37.99,37.88,37.97,30400.0,28.5668,28.6422,28.5593,28.6271,30400.0
2011-04-12 14:30:00,37.97,37.98,37.79,37.79,41100.0,28.6271,28.6347,28.4914,28.4914,41100.0
2011-04-12 15:00:00,37.79,37.79,37.65,37.73,97500.0,28.4914,28.4914,28.3859,28.4462,97500.0
2011-04-12 15:30:00,37.74,37.83,37.7,37.71,112900.0,28.4537,28.5216,28.4236,28.4311,112900.0
2011-04-13 09:30:00,37.9,38.1,37.73,37.78,47900.0,28.5743,28.7251,28.4462,28.4839,47900.0
2011-04-13 10:00:00,37.75,37.82,37.68,37.75,126800.0,28.4613,28.514,28.4085,28.4613,126800.0
2011-04-13 10:30:00,37.75,37.75,37.62,37.62,42400.0,28.4613,28.4613,28.3632,28.3632,42400.0
2011-04-13 11:00:00,37.62,37.71,37.62,37.68,34300.0,28.3632,28.4311,28.3632,28.4085,34300.0
2011-04-13 11:30:00,37.67,37.71,37.63,37.67,59400.0,28.4009,28.4311,28.3708,28.4009,59400.0
2011-04-13 12:00:00,37.66,37.72,37.63,37.69,85400.0,28.3934,28.4386,28.3708,28.416,85400.0
2011-04-13 12:30:00,37.69,37.71,37.59,37.6,47900.0,28.416,28.4311,28.3406,28.3482,47900.0
2011-04-13 13:00:00,37.61,37.64,37.54,37.55,27600.0,28.3557,28.3783,28.3029,28.3105,27600.0
2011-04-13 13:30:00,37.55,37.6,37.51,37.54,35600.0,28.3105,28.3482,28.2803,28.3029,35600.0
2011-04-13 14:00:00,37.55,37.59,37.49,37.57,21300.0,28.3105,28.3406,28.2652,28.3255,21300.0
2011-04-13 14:30:00,37.57,37.71,37.54,37.7,49200.0,28.3255,28.4311,28.3029,28.4236,49200.0
2011-04-13 15:00:00,37.7,37.8,37.69,37.77,58100.0,28.4236,28.499,28.416,28.4763,58100.0
2011-04-13 15:30:00,37.77,37.77,37.68,37.71,129900.0,28.4763,28.4763,28.4085,28.4311,129900.0
2011-04-14 09:30:00,37.6,37.63,37.28,37.39,67600.0,28.3482,28.3708,28.1069,28.1898,67600.0
2011-04-14 10:00:00,37.4,37.5,37.32,37.36,59400.0,28.1974,28.2728,28.1371,28.1672,59400.0
2011-04-14 10:30:00,37.36,37.53,37.32,37.47,79700.0,28.1672,28.2954,28.1371,28.2502,79700.0
2011-04-14 11:00:00,37.47,37.58,37.43,37.52,49500.0,28.2502,28.3331,28.22,28.2879,49500.0
2011-04-14 11:30:00,37.53,37.63,37.48,37.63,22400.0,28.2954,28.3708,28.2577,28.3708,22400.0
2011-04-14 12:00:00,37.63,37.72,37.6,37.71,31200.0,28.3708,28.4386,28.3482,28.4311,31200.0
2011-04-14 12:30:00,37.74,37.77,37.73,37.77,20100.0,28.4537,28.4763,28.4462,28.4763,20100.0
2011-04-14 13:00:00,37.77,37.78,37.6,37.65,37400.0,28.4763,28.4839,28.3482,28.3859,37400.0
2011-04-14 13:30:00,37.64,37.7,37.62,37.64,21500.0,28.3783,28.4236,28.3632,28.3783,21500.0
2011-04-14 14:00:00,37.63,37.67,37.61,37.65,26700.0,28.3708,28.4009,28.3557,28.3859,26700.0
2011-04-14 14:30:00,37.65,37.71,37.61,37.66,34500.0,28.3859,28.4311,28.3557,28.3934,34500.0
2011-04-14 15:00:00,37.66,37.76,37.65,37.75,46600.0,28.3934,28.4688,28.3859,28.4613,46600.0
2011-04-14 15:30:00,37.76,37.83,37.74,37.79,221500.0,28.4688,28.5216,28.4537,28.4914,221500.0
2011-04-15 09:30:00,38.0,38.0,37.6,37.63,94200.0,28.6497,28.6497,28.3482,28.3708,94200.0
2011-04-15 10:00:00,37.64,37.74,37.61,37.64,37300.0,28.3783,28.4537,28.3557,28.3783,37300.0
2011-04-15 10:30:00,37.66,37.79,37.62,37.73,45800.0,28.3934,28.4914,28.3632,28.4462,45800.0
2011-04-15 11:00:00,37.74,37.83,37.67,37.82,31700.0,28.4537,28.5216,28.4009,28.514,31700.0
2011-04-15 11:30:00,37.84,37.92,37.77,37.9,42000.0,28.5291,28.5894,28.4763,28.5743,42000.0
2011-04-15 12:00:00,37.9,37.97,37.87,37.95,18200.0,28.5743,28.6271,28.5517,28.612,18200.0
2011-04-15 12:30:00,37.95,38.0,37.94,37.99,19100.0,28.612,28.6497,28.6045,28.6422,19100.0
2011-04-15 13:00:00,38.0,38.02,37.98,38.01,18900.0,28.6497,28.6648,28.6347,28.6573,18900.0
2011-04-15 13:30:00,38.01,38.03,37.97,37.97,19500.0,28.6573,28.6724,28.6271,28.6271,19500.0
2011-04-15 14:00:00,37.98,38.01,37.96,38.0,26000.0,28.6347,28.6573,28.6196,28.6497,26000.0
2011-04-15 14:30:00,37.99,38.01,37.95,38.0,28600.0,28.6422,28.6573,28.612,28.6497,28600.0
2011-04-15 15:00:00,38.0,38.01,37.93,37.98,77800.0,28.6497,28.6573,28.597,28.6347,77800.0
2011-04-15 15:30:00,37.97,38.0,37.87,37.93,135500.0,28.6271,28.6497,28.5517,28.597,135500.0
2011-04-18 09:30:00,37.62,37.62,37.27,37.38,43100.0,28.3632,28.3632,28.0994,28.1823,43100.0
2011-04-18 10:00:00,37.37,37.5,37.33,37.46,46000.0,28.1748,28.2728,28.1446,28.2426,46000.0
2011-04-18 10:30:00,37.43,37.52,37.31,37.34,26500.0,28.22,28.2879,28.1295,28.1521,26500.0
2011-04-18 11:00:00,37.37,37.4,37.27,37.35,35700.0,28.1748,28.1974,28.0994,28.1597,35700.0
2011-04-18 11:30:00,37.35,37.38,37.28,37.28,22200.0,28.1597,28.1823,28.1069,28.1069,22200.0
2011-04-18 12:00:00,37.29,37.33,37.17,37.18,25900.0,28.1144,28.1446,28.024,28.0315,25900.0
2011-04-18 12:30:00,37.18,37.21,37.1,37.11,19300.0,28.0315,28.0541,27.9712,27.9787,19300.0
2011-04-18 13:00:00,37.1,37.1,37.05,37.05,20900.0,27.9712,27.9712,27.9335,27.9335,20900.0
2011-04-18 13:30:00,37.03,37.16,37.03,37.16,32700.0,27.9184,28.0164,27.9184,28.0164,32700.0
2011-04-18 14:00:00,37.17,37.36,37.13,37.33,75900.0,28.024,28.1672,27.9938,28.1446,75900.0
2011-04-18 14:30:00,37.35,37.43,37.25,37.38,69000.0,28.1597,28.22,28.0843,28.1823,69000.0
2011-04-18 15:00:00,37.39,37.46,37.33,37.42,39200.0,28.1898,28.2426,28.1446,28.2125,39200.0
2011-04-18 15:30:00,37.43,37.47,37.32,37.34,112800.0,28.22,28.2502,28.1371,28.1521,112800.0
2011-04-19 09:30:00,37.33,37.4,36.95,37.04,79500.0,28.1446,28.1974,27.8581,27.926,79500.0
2011-04-19 10:00:00,37.04,37.06,36.94,36.97,128700.0,27.926,27.941,27.8506,27.8732,128700.0
2011-04-19 10:30:00,36.96,37.01,36.88,36.97,42600.0,27.8656,27.9033,27.8053,27.8732,42600.0
2011-04-19 11:00:00,36.94,37.01,36.9,36.93,32200.0,27.8506,27.9033,27.8204,27.843,32200.0
2011-04-19 11:30:00,36.94,37.0,36.93,36.98,28100.0,27.8506,27.8958,27.843,27.8807,28100.0
2011-04-19 12:00:00,36.98,37.01,36.96,37.0,49200.0,27.8807,27.9033,27.8656,27.8958,49200.0
2011-04-19 12:30:00,37.0,37.08,36.97,37.07,37500.0,27.8958,27.9561,27.8732,27.9486,37500.0
2011-04-19 13:00:00,37.07,37.14,37.04,37.13,21300.0,27.9486,28.0014,27.926,27.9938,21300.0
2011-04-19 13:30:00,37.13,37.21,37.13,37.19,43100.0,27.9938,28.0541,27.9938,28.039,43100.0
2011-04-19 14:00:00,37.18,37.18,37.08,37.08,28400.0,28.0315,28.0315,27.9561,27.9561,28400.0
2011-04-19 14:30:00,37.08,37.14,37.06,37.09,36100.0,27.9561,28.0014,27.941,27.9637,36100.0
2011-04-19 15:00:00,37.09,37.11,37.03,37.03,92300.0,27.9637,27.9787,27.9184,27.9184,92300.0
2011-04-19 15:30:00,37.04,37.09,36.97,37.08,201100.0,27.926,27.9637,27.8732,27.9561,201100.0
2011-04-20 09:30:00,37.48,37.72,37.48,37.52,113100.0,28.2577,28.4386,28.2577,28.2879,113100.0
2011-04-20 10:00:00,37.52,37.7,37.37,37.69,187300.0,28.2879,28.4236,28.1748,28.416,187300.0
2011-04-20 10:30:00,37.69,37.81,37.68,37.81,70200.0,28.416,28.5065,28.4085,28.5065,70200.0
2011-04-20 11:00:00,37.82,37.84,37.72,37.82,63300.0,28.514,28.5291,28.4386,28.514,63300.0
2011-04-20 11:30:00,37.82,37.91,37.73,37.9,57000.0,28.514,28.5819,28.4462,28.5743,57000.0
2011-04-20 12:00:00,37.89,37.89,37.83,37.83,26000.0,28.5668,28.5668,28.5216,28.5216,26000.0
2011-04-20 12:30:00,37.82,37.86,37.71,37.72,23600.0,28.514,28.5442,28.4311,28.4386,23600.0
2011-04-20 13:00:00,37.73,37.73,37.65,37.67,18700.0,28.4462,28.4462,28.3859,28.4009,18700.0
2011-04-20 13:30:00,37.67,37.73,37.65,37.73,19000.0,28.4009,28.4462,28.3859,28.4462,19000.0
2011-04-20 14:00:00,37.72,37.72,37.63,37.63,15500.0,28.4386,28.4386,28.3708,28.3708,15500.0
2011-04-20 14:30:00,37.64,37.69,37.62,37.65,41400.0,28.3783,28.416,28.3632,28.3859,41400.0
2011-04-20 15:00:00,37.65,37.65,37.56,37.63,58900.0,28.3859,28.3859,28.318,28.3708,58900.0
2011-04-20 15:30:00,37.63,37.71,37.6,37.67,308200.0,28.3708,28.4311,28.3482,28.4009,308200.0
2011-04-21 09:30:00,37.88,37.92,37.62,37.87,34300.0,28.5593,28.5894,28.3632,28.5517,34300.0
2011-04-21 10:00:00,37.87,38.07,37.83,38.03,33900.0,28.5517,28.7025,28.5216,28.6724,33900.0
2011-04-21 10:30:00,38.03,38.03,37.9,37.95,28600.0,28.6724,28.6724,28.5743,28.612,28600.0
2011-04-21 11:00:00,37.96,38.02,37.96,38.0,25800.0,28.6196,28.6648,28.6196,28.6497,25800.0
2011-04-21 11:30:00,38.01,38.06,37.96,38.01,57300.0,28.6573,28.695,28.6196,28.6573,57300.0
2011-04-21 12:00:00,38.02,38.11,38.02,38.1,19300.0,28.6648,28.7327,28.6648,28.7251,19300.0
2011-04-21 12:30:00,38.1,38.15,38.08,38.1,19600.0,28.7251,28.7628,28.7101,28.7251,19600.0
2011-04-21 13:00:00,38.09,38.1,38.08,38.08,10600.0,28.7176,28.7251,28.7101,28.7101,10600.0
2011-04-21 13:30:00,38.08,38.08,38.03,38.08,10800.0,28.7101,28.7101,28.6724,28.7101,10800.0
2011-04-21 14:00:00,38.08,38.09,38.01,38.06,14900.0,28.7101,28.7176,28.6573,28.695,14900.0
2011-04-21 14:30:00,38.06,38.07,38.01,38.02,17700.0,28.695,28.7025,28.6573,28.6648,17700.0
2011-04-21 15:00:00,38.02,38.07,38.0,38.0,30400.0,28.6648,28.7025,28.6497,28.6497,30400.0
2011-04-21 15:30:00,38.01,38.11,38.0,38.09,135300.0,28.6573,28.7327,28.6497,28.7176,135300.0
2011-04-25 09:30:00,38.01,38.45,37.89,38.36,69200.0,28.6573,28.989,28.5668,28.9212,69200.0
2011-04-25 10:00:00,38.36,38.52,38.36,38.44,89400.0,28.9212,29.0418,28.9212,28.9815,89400.0
2011-04-25 10:30:00,38.43,38.44,38.14,38.16,52700.0,28.9739,28.9815,28.7553,28.7704,52700.0
2011-04-25 11:00:00,38.18,38.2,38.13,38.14,33500.0,28.7855,28.8005,28.7478,28.7553,33500.0
2011-04-25 11:30:00,38.14,38.2,38.1,38.11,136000.0,28.7553,28.8005,28.7251,28.7327,136000.0
2011-04-25 12:00:00,38.11,38.16,38.1,38.12,65700.0,28.7327,28.7704,28.7251,28.7402,65700.0
2011-04-25 12:30:00,38.12,38.15,38.1,38.13,22500.0,28.7402,28.7628,28.7251,28.7478,22500.0
2011-04-25 13:00:00,38.13,38.14,38.09,38.12,36500.0,28.7478,28.7553,28.7176,28.7402,36500.0
2011-04-25 13:30:00,38.12,38.15,38.05,38.06,49400.0,28.7402,28.7628,28.6874,28.695,49400.0
2011-04-25 14:00:00,38.07,38.1,38.05,38.1,37700.0,28.7025,28.7251,28.6874,28.7251,37700.0
2011-04-25 14:30:00,38.09,38.1,38.05,38.07,47600.0,28.7176,28.7251,28.6874,28.7025,47600.0
2011-04-25 15:00:00,38.07,38.09,38.0,38.03,29500.0,28.7025,28.7176,28.6497,28.6724,29500.0
2011-04-25 15:30:00,38.03,38.11,38.03,38.05,170600.0,28.6724,28.7327,28.6724,28.6874,170600.0
2011-04-26 09:30:00,38.19,38.43,38.08,38.32,84600.0,28.793,28.9739,28.7101,28.891,84600.0
2011-04-26 10:00:00,38.32,38.34,38.21,38.22,101600.0,28.891,28.9061,28.8081,28.8156,101600.0
2011-04-26 10:30:00,38.23,38.35,38.22,38.24,67500.0,28.8231,28.9136,28.8156,28.8307,67500.0
2011-04-26 11:00:00,38.25,38.31,38.19,38.3,93500.0,28.8382,28.8835,28.793,28.8759,93500.0
2011-04-26 11:30:00,38.29,38.47,38.27,38.43,50800.0,28.8684,29.0041,28.8533,28.9739,50800.0
2011-04-26 12:00:00,38.43,38.44,38.37,38.42,30400.0,28.9739,28.9815,28.9287,28.9664,30400.0
2011-04-26 12:30:00,38.42,38.55,38.38,38.52,94800.0,28.9664,29.0644,28.9362,29.0418,94800.0
2011-04-26 13:00:00,38.52,38.52,38.45,38.51,33400.0,29.0418,29.0418,28.989,29.0343,33400.0
2011-04-26 13:30:00,38.51,38.51,38.42,38.5,24900.0,29.0343,29.0343,28.9664,29.0267,24900.0
2011-04-26 14:00:00,38.49,38.51,38.45,38.47,49300.0,29.0192,29.0343,28.989,29.0041,49300.0
2011-04-26 14:30:00,38.47,38.47,38.35,38.36,43400.0,29.0041,29.0041,28.9136,28.9212,43400.0
2011-04-26 15:00:00,38.36,38.4,38.35,38.38,54000.0,28.9212,28.9513,28.9136,28.9362,54000.0
2011-04-26 15:30:00,38.38,38.48,38.37,38.48,131900.0,28.9362,29.0116,28.9287,29.0116,131900.0
2011-04-27 09:30:00,38.47,38.69,38.28,38.32,95000.0,29.0041,29.17,28.8608,28.891,95000.0
2011-04-27 10:00:00,38.32,38.33,38.18,38.21,67300.0,28.891,28.8985,28.7855,28.8081,67300.0
2011-04-27 10:30:00,38.21,38.22,37.93,37.93,97100.0,28.8081,28.8156,28.597,28.597,97100.0
2011-04-27 11:00:00,37.93,38.2,37.89,38.18,77100.0,28.597,28.8005,28.5668,28.7855,77100.0
2011-04-27 11:30:00,38.19,38.3,38.17,38.17,52600.0,28.793,28.8759,28.7779,28.7779,52600.0
2011-04-27 12:00:00,38.17,38.34,38.1,38.31,49300.0,28.7779,28.9061,28.7251,28.8835,49300.0
2011-04-27 12:30:00,38.33,38.54,38.31,38.37,64300.0,28.8985,29.0569,28.8835,28.9287,64300.0
2011-04-27 13:00:00,38.36,38.44,38.28,38.28,33000.0,28.9212,28.9815,28.8608,28.8608,33000.0
2011-04-27 13:30:00,38.29,38.39,38.28,38.33,29600.0,28.8684,28.9438,28.8608,28.8985,29600.0
2011-04-27 14:00:00,38.33,38.34,38.21,38.23,42500.0,28.8985,28.9061,28.8081,28.8231,42500.0
2011-04-27 14:30:00,38.22,38.33,38.19,38.33,40500.0,28.8156,28.8985,28.793,28.8985,40500.0
2011-04-27 15:00:00,38.33,38.37,38.28,38.36,65600.0,28.8985,28.9287,28.8608,28.9212,65600.0
2011-04-27 15:30:00,38.37,38.47,38.37,38.46,204600.0,28.9287,29.0041,28.9287,28.9966,204600.0
2011-04-28 09:30:00,38.72,40.0,38.47,39.79,182300.0,29.1926,30.1576,29.0041,29.9993,182300.0
2011-04-28 10:00:00,39.78,39.79,39.66,39.74,93600.0,29.9918,29.9993,29.9013,29.9616,93600.0
2011-04-28 10:30:00,39.74,39.8,39.7,39.75,67200.0,29.9616,30.0068,29.9314,29.9691,67200.0
2011-04-28 11:00:00,39.75,39.83,39.7,39.81,85500.0,29.9691,30.0295,29.9314,30.0144,85500.0
2011-04-28 11:30:00,39.79,40.11,39.75,40.02,72500.0,29.9993,30.2406,29.9691,30.1727,72500.0
2011-04-28 12:00:00,40.0,40.0,39.79,39.94,65500.0,30.1576,30.1576,29.9993,30.1124,65500.0
2011-04-28 12:30:00,39.93,40.0,39.83,39.99,25100.0,30.1048,30.1576,30.0295,30.1501,25100.0
2011-04-28 13:00:00,39.98,40.0,39.75,39.85,54100.0,30.1425,30.1576,29.9691,30.0445,54100.0
2011-04-28 13:30:00,39.85,39.93,39.79,39.86,28700.0,30.0445,30.1048,29.9993,30.0521,28700.0
2011-04-28 14:00:00,39.86,40.0,39.86,39.97,39000.0,30.0521,30.1576,30.0521,30.135,39000.0
2011-04-28 14:30:00,39.97,40.0,39.85,39.86,51500.0,30.135,30.1576,30.0445,30.0521,51500.0
2011-04-28 15:00:00,39.86,39.98,39.84,39.96,78100.0,30.0521,30.1425,30.037,30.1275,78100.0
2011-04-28 15:30:00,39.96,40.06,39.95,40.0,259100.0,30.1275,30.2029,30.1199,30.1576,259100.0
2011-04-29 09:30:00,40.07,40.11,39.84,39.86,64500.0,30.2104,30.2406,30.037,30.0521,64500.0
2011-04-29 10:00:00,39.84,39.94,39.77,39.78,56300.0,30.037,30.1124,29.9842,29.9918,56300.0
2011-04-29 10:30:00,39.78,39.78,39.49,39.51,49800.0,29.9918,29.9918,29.7731,29.7882,49800.0
2011-04-29 11:00:00,39.5,39.58,39.47,39.54,50000.0,29.7807,29.841,29.758,29.8108,50000.0
2011-04-29 11:30:00,39.55,39.65,39.54,39.59,32500.0,29.8183,29.8937,29.8108,29.8485,32500.0
2011-04-29 12:00:00,39.59,39.65,39.57,39.64,31000.0,29.8485,29.8937,29.8334,29.8862,31000.0
2011-04-29 12:30:00,39.64,39.65,39.59,39.65,34500.0,29.8862,29.8937,29.8485,29.8937,34500.0
2011-04-29 13:00:00,39.65,39.65,39.59,39.62,33900.0,29.8937,29.8937,29.8485,29.8711,33900.0
2011-04-29 13:30:00,39.62,39.67,39.59,39.66,37600.0,29.8711,29.9088,29.8485,29.9013,37600.0
2011-04-29 14:00:00,39.66,39.75,39.66,39.74,31000.0,29.9013,29.9691,29.9013,29.9616,31000.0
2011-04-29 14:30:00,39.74,39.77,39.72,39.74,35000.0,29.9616,29.9842,29.9465,29.9616,35000.0
2011-04-29 15:00:00,39.74,39.78,39.64,39.67,64300.0,29.9616,29.9918,29.8862,29.9088,64300.0
2011-04-29 15:30:00,39.67,39.74,39.64,39.7,137000.0,29.9088,29.9616,29.8862,29.9314,137000.0
2011-05-02 09:30:00,39.87,39.99,39.67,39.75,40900.0,30.0596,30.1501,29.9088,29.9691,40900.0
2011-05-02 10:00:00,39.75,39.84,39.66,39.83,38800.0,29.9691,30.037,29.9013,30.0295,38800.0
2011-05-02 10:30:00,39.81,39.85,39.71,39.73,53000.0,30.0144,30.0445,29.939,29.9541,53000.0
2011-05-02 11:00:00,39.73,39.77,39.68,39.68,15800.0,29.9541,29.9842,29.9164,29.9164,15800.0
2011-05-02 11:30:00,39.67,39.74,39.62,39.74,15500.0,29.9088,29.9616,29.8711,29.9616,15500.0
2011-05-02 12:00:00,39.74,39.76,39.67,39.69,29900.0,29.9616,29.9767,29.9088,29.9239,29900.0
2011-05-02 12:30:00,39.69,39.7,39.63,39.69,19100.0,29.9239,29.9314,29.8787,29.9239,19100.0
2011-05-02 13:00:00,39.7,39.75,39.69,39.74,18300.0,29.9314,29.9691,29.9239,29.9616,18300.0
2011-05-02 13:30:00,39.74,39.78,39.62,39.66,29400.0,29.9616,29.9918,29.8711,29.9013,29400.0
2011-05-02 14:00:00,39.66,39.7,39.64,39.69,29500.0,29.9013,29.9314,29.8862,29.9239,29500.0
2011-05-02 14:30:00,39.69,39.7,39.57,39.58,26600.0,29.9239,29.9314,29.8334,29.841,26600.0
2011-05-02 15:00:00,39.58,39.67,39.57,39.59,36000.0,29.841,29.9088,29.8334,29.8485,36000.0
2011-05-02 15:30:00,39.6,39.63,39.55,39.62,94700.0,29.856,29.8787,29.8183,29.8711,94700.0
2011-05-03 09:30:00,39.48,39.86,39.45,39.78,40000.0,29.7656,30.0521,29.743,29.9918,40000.0
2011-05-03 10:00:00,39.79,39.96,39.79,39.89,34500.0,29.9993,30.1275,29.9993,30.0747,34500.0
2011-05-03 10:30:00,39.9,39.9,39.74,39.76,56800.0,30.0822,30.0822,29.9616,29.9767,56800.0
2011-05-03 11:00:00,39.76,39.86,39.73,39.8,39200.0,29.9767,30.0521,29.9541,30.0068,39200.0
2011-05-03 11:30:00,39.8,39.9,39.78,39.85,23900.0,30.0068,30.0822,29.9918,30.0445,23900.0
2011-05-03 12:00:00,39.85,39.92,39.77,39.8,31200.0,30.0445,30.0973,29.9842,30.0068,31200.0
2011-05-03 12:30:00,39.82,39.84,39.75,39.75,21400.0,30.0219,30.037,29.9691,29.9691,21400.0
2011-05-03 13:00:00,39.75,39.8,39.72,39.76,31800.0,29.9691,30.0068,29.9465,29.9767,31800.0
2011-05-03 13:30:00,39.76,39.81,39.67,39.69,24100.0,29.9767,30.0144,29.9088,29.9239,24100.0
2011-05-03 14:00:00,39.68,39.69,39.58,39.61,35600.0,29.9164,29.9239,29.841,29.8636,35600.0
2011-05-03 14:30:00,39.62,39.7,39.59,39.68,193700.0,29.8711,29.9314,29.8485,29.9164,193700.0
2011-05-03 15:00:00,39.68,39.74,39.64,39.71,39900.0,29.9164,29.9616,29.8862,29.939,39900.0
2011-05-03 15:30:00,39.71,39.95,39.71,39.9,137900.0,29.939,30.1199,29.939,30.0822,137900.0
2011-05-04 09:30:00,39.91,39.99,39.47,39.49,54800.0,30.0898,30.1501,29.758,29.7731,54800.0
2011-05-04 10:00:00,39.5,39.56,39.26,39.49,53600.0,29.7807,29.8259,29.5997,29.7731,53600.0
2011-05-04 10:30:00,39.47,39.62,39.46,39.52,51800.0,29.758,29.8711,29.7505,29.7957,51800.0
2011-05-04 11:00:00,39.53,39.67,39.49,39.61,52100.0,29.8033,29.9088,29.7731,29.8636,52100.0
2011-05-04 11:30:00,39.61,39.65,39.48,39.48,27700.0,29.8636,29.8937,29.7656,29.7656,27700.0
2011-05-04 12:00:00,39.48,39.53,39.22,39.24,46900.0,29.7656,29.8033,29.5695,29.5846,46900.0
2011-05-04 12:30:00,39.25,39.3,39.19,39.26,33700.0,29.5922,29.6299,29.5469,29.5997,33700.0
2011-05-04 13:00:00,39.26,39.44,39.25,39.41,27400.0,29.5997,29.7354,29.5922,29.7128,27400.0
2011-05-04 13:30:00,39.41,39.44,39.39,39.43,52600.0,29.7128,29.7354,29.6977,29.7279,52600.0
2011-05-04 14:00:00,39.42,39.52,39.35,39.5,31000.0,29.7203,29.7957,29.6676,29.7807,31000.0
2011-05-04 14:30:00,39.5,39.58,39.38,39.39,40300.0,29.7807,29.841,29.6902,29.6977,40300.0
2011-05-04 15:00:00,39.4,39.43,39.31,39.4,41900.0,29.7053,29.7279,29.6374,29.7053,41900.0
2011-05-04 15:30:00,39.4,39.47,39.35,39.39,143100.0,29.7053,29.758,29.6676,29.6977,143100.0
2011-05-05 09:30:00,39.28,39.4,39.2,39.26,49900.0,29.6148,29.7053,29.5545,29.5997,49900.0
2011-05-05 10:00:00,39.26,39.27,38.91,38.91,39700.0,29.5997,29.6072,29.3358,29.3358,39700.0
2011-05-05 10:30:00,38.91,38.97,38.84,38.97,22100.0,29.3358,29.3811,29.2831,29.3811,22100.0
2011-05-05 11:00:00,38.96,39.04,38.85,38.93,32000.0,29.3735,29.4338,29.2906,29.3509,32000.0
2011-05-05 11:30:00,38.93,39.21,38.93,39.15,31800.0,29.3509,29.562,29.3509,29.5168,31800.0
2011-05-05 12:00:00,39.19,39.25,39.1,39.21,27200.0,29.5469,29.5922,29.4791,29.562,27200.0
2011-05-05 12:30:00,39.2,39.21,39.06,39.08,41000.0,29.5545,29.562,29.4489,29.464,41000.0
2011-05-05 13:00:00,39.08,39.25,39.07,39.19,32900.0,29.464,29.5922,29.4565,29.5469,32900.0
2011-05-05 13:30:00,39.19,39.2,39.09,39.12,29800.0,29.5469,29.5545,29.4715,29.4942,29800.0
2011-05-05 14:00:00,39.11,39.13,39.04,39.11,21700.0,29.4866,29.5017,29.4338,29.4866,21700.0
2011-05-05 14:30:00,39.11,39.14,39.04,39.05,28900.0,29.4866,29.5092,29.4338,29.4414,28900.0
2011-05-05 15:00:00,39.03,39.04,38.71,38.73,60100.0,29.4263,29.4338,29.185,29.2001,60100.0
2011-05-05 15:30:00,38.73,38.82,38.67,38.72,210500.0,29.2001,29.268,29.1549,29.1926,210500.0
2011-05-06 09:30:00,39.19,39.53,39.19,39.29,38200.0,29.5469,29.8033,29.5469,29.6223,38200.0
2011-05-06 10:00:00,39.29,39.34,39.22,39.22,46000.0,29.6223,29.66,29.5695,29.5695,46000.0
2011-05-06 10:30:00,39.21,39.33,39.06,39.06,56100.0,29.562,29.6525,29.4489,29.4489,56100.0
2011-05-06 11:00:00,39.06,39.26,39.05,39.23,18800.0,29.4489,29.5997,29.4414,29.5771,18800.0
2011-05-06 11:30:00,39.2,39.24,39.06,39.08,42000.0,29.5545,29.5846,29.4489,29.464,42000.0
2011-05-06 12:00:00,39.07,39.13,38.98,38.98,44600.0,29.4565,29.5017,29.3886,29.3886,44600.0
2011-05-06 12:30:00,38.97,39.03,38.84,38.91,21200.0,29.3811,29.4263,29.2831,29.3358,21200.0
2011-05-06 13:00:00,38.93,38.95,38.73,38.77,31600.0,29.3509,29.366,29.2001,29.2303,31600.0
2011-05-06 13:30:00,38.76,38.83,38.66,38.69,25400.0,29.2227,29.2755,29.1473,29.17,25400.0
2011-05-06 14:00:00,38.68,38.82,38.63,38.65,37500.0,29.1624,29.268,29.1247,29.1398,37500.0
2011-05-06 14:30:00,38.64,38.65,38.5,38.59,76800.0,29.1323,29.1398,29.0267,29.0946,76800.0
2011-05-06 15:00:00,38.59,38.71,38.57,38.63,52700.0,29.0946,29.185,29.0795,29.1247,52700.0
2011-05-06 15:30:00,38.64,38.9,38.6,38.8,223300.0,29.1323,29.3283,29.1021,29.2529,223300.0
2011-05-09 09:30:00,38.72,38.77,38.41,38.42,38300.0,29.1926,29.2303,28.9589,28.9664,38300.0
2011-05-09 10:00:00,38.4,38.52,38.33,38.37,45600.0,28.9513,29.0418,28.8985,28.9287,45600.0
2011-05-09 10:30:00,38.37,38.53,38.31,38.5,25100.0,28.9287,29.0493,28.8835,29.0267,25100.0
2011-05-09 11:00:00,38.51,38.52,38.37,38.37,28000.0,29.0343,29.0418,28.9287,28.9287,28000.0
2011-05-09 11:30:00,38.39,38.61,38.35,38.61,25600.0,28.9438,29.1096,28.9136,29.1096,25600.0
2011-05-09 12:00:00,38.61,38.75,38.58,38.73,20300.0,29.1096,29.2152,29.087,29.2001,20300.0
2011-05-09 12:30:00,38.73,38.81,38.73,38.75,11700.0,29.2001,29.2604,29.2001,29.2152,11700.0
2011-05-09 13:00:00,38.74,38.8,38.65,38.66,29200.0,29.2077,29.2529,29.1398,29.1473,29200.0
2011-05-09 13:30:00,38.65,38.76,38.65,38.7,11400.0,29.1398,29.2227,29.1398,29.1775,11400.0
2011-05-09 14:00:00,38.71,38.71,38.62,38.64,16200.0,29.185,29.185,29.1172,29.1323,16200.0
2011-05-09 14:30:00,38.64,38.7,38.57,38.58,27200.0,29.1323,29.1775,29.0795,29.087,27200.0
2011-05-09 15:00:00,38.59,38.62,38.56,38.58,36500.0,29.0946,29.1172,29.0719,29.087,36500.0
2011-05-09 15:30:00,38.59,38.63,38.55,38.59,83200.0,29.0946,29.1247,29.0644,29.0946,83200.0
2011-05-10 09:30:00,38.64,38.84,38.54,38.8,28000.0,29.1323,29.2831,29.0569,29.2529,28000.0
2011-05-10 10:00:00,38.8,38.82,38.65,38.76,34500.0,29.2529,29.268,29.1398,29.2227,34500.0
2011-05-10 10:30:00,38.76,38.87,38.76,38.8,44700.0,29.2227,29.3057,29.2227,29.2529,44700.0
2011-05-10 11:00:00,38.8,38.8,38.69,38.71,27300.0,29.2529,29.2529,29.17,29.185,27300.0
2011-05-10 11:30:00,38.72,38.8,38.67,38.78,35000.0,29.1926,29.2529,29.1549,29.2378,35000.0
2011-05-10 12:00:00,38.78,38.8,38.68,38.71,34700.0,29.2378,29.2529,29.1624,29.185,34700.0
2011-05-10 12:30:00,38.71,38.73,38.65,38.68,23800.0,29.185,29.2001,29.1398,29.1624,23800.0
2011-05-10 13:00:00,38.67,38.67,38.59,38.65,28800.0,29.1549,29.1549,29.0946,29.1398,28800.0
2011-05-10 13:30:00,38.65,38.68,38.62,38.65,35400.0,29.1398,29.1624,29.1172,29.1398,35400.0
2011-05-10 14:00:00,38.66,38.67,38.61,38.64,35600.0,29.1473,29.1549,29.1096,29.1323,35600.0
2011-05-10 14:30:00,38.64,38.8,38.63,38.8,62800.0,29.1323,29.2529,29.1247,29.2529,62800.0
2011-05-10 15:00:00,38.8,38.81,38.73,38.73,117000.0,29.2529,29.2604,29.2001,29.2001,117000.0
2011-05-10 15:30:00,38.73,38.78,38.71,38.76,159100.0,29.2001,29.2378,29.185,29.2227,159100.0
2011-05-11 09:30:00,38.66,38.96,38.5,38.93,56100.0,29.1473,29.3735,29.0267,29.3509,56100.0
2011-05-11 10:00:00,38.89,38.93,38.81,38.92,48400.0,29.3207,29.3509,29.2604,29.3434,48400.0
2011-05-11 10:30:00,38.92,38.96,38.88,38.9,44100.0,29.3434,29.3735,29.3132,29.3283,44100.0
2011-05-11 11:00:00,38.9,38.91,38.85,38.86,44800.0,29.3283,29.3358,29.2906,29.2981,44800.0
2011-05-11 11:30:00,38.86,38.9,38.78,38.8,30400.0,29.2981,29.3283,29.2378,29.2529,30400.0
2011-05-11 12:00:00,38.79,38.8,38.48,38.53,50900.0,29.2454,29.2529,29.0116,29.0493,50900.0
2011-05-11 12:30:00,38.51,38.54,38.45,38.52,20600.0,29.0343,29.0569,28.989,29.0418,20600.0
2011-05-11 13:00:00,38.53,38.55,38.44,38.45,19400.0,29.0493,29.0644,28.9815,28.989,19400.0
2011-05-11 13:30:00,38.46,38.48,38.39,38.4,38700.0,28.9966,29.0116,28.9438,28.9513,38700.0
2011-05-11 14:00:00,38.41,38.42,38.32,38.42,48200.0,28.9589,28.9664,28.891,28.9664,48200.0
2011-05-11 14:30:00,38.42,38.52,38.4,38.45,23300.0,28.9664,29.0418,28.9513,28.989,23300.0
2011-05-11 15:00:00,38.46,38.53,38.44,38.52,27600.0,28.9966,29.0493,28.9815,29.0418,27600.0
2011-05-11 15:30:00,38.52,38.57,38.45,38.55,139500.0,29.0418,29.0795,28.989,29.0644,139500.0
2011-05-12 09:30:00,38.49,38.55,38.26,38.37,41900.0,29.0192,29.0644,28.8458,28.9287,41900.0
2011-05-12 10:00:00,38.39,38.49,38.21,38.26,52500.0,28.9438,29.0192,28.8081,28.8458,52500.0
2011-05-12 10:30:00,38.27,38.32,38.23,38.25,30600.0,28.8533,28.891,28.8231,28.8382,30600.0
2011-05-12 11:00:00,38.26,38.55,38.25,38.53,28200.0,28.8458,29.0644,28.8382,29.0493,28200.0
2011-05-12 11:30:00,38.53,38.62,38.5,38.58,19100.0,29.0493,29.1172,29.0267,29.087,19100.0
2011-05-12 12:00:00,38.58,38.58,38.47,38.5,39000.0,29.087,29.087,29.0041,29.0267,39000.0
2011-05-12 12:30:00,38.5,38.54,38.45,38.5,22500.0,29.0267,29.0569,28.989,29.0267,22500.0
2011-05-12 13:00:00,38.51,38.72,38.5,38.68,42800.0,29.0343,29.1926,29.0267,29.1624,42800.0
2011-05-12 13:30:00,38.69,38.73,38.63,38.71,15800.0,29.17,29.2001,29.1247,29.185,15800.0
2011-05-12 14:00:00,38.71,38.77,38.71,38.72,14400.0,29.185,29.2303,29.185,29.1926,14400.0
2011-05-12 14:30:00,38.72,38.73,38.66,38.69,16700.0,29.1926,29.2001,29.1473,29.17,16700.0
2011-05-12 15:00:00,38.68,38.8,38.65,38.75,31300.0,29.1624,29.2529,29.1398,29.2152,31300.0
2011-05-12 15:30:00,38.74,38.78,38.71,38.76,155600.0,29.2077,29.2378,29.185,29.2227,155600.0
2011-05-13 09:30:00,38.71,38.82,38.64,38.71,28000.0,29.185,29.268,29.1323,29.185,28000.0
2011-05-13 10:00:00,38.72,38.86,38.66,38.81,47400.0,29.1926,29.2981,29.1473,29.2604,47400.0
2011-05-13 10:30:00,38.83,38.86,38.72,38.73,23600.0,29.2755,29.2981,29.1926,29.2001,23600.0
2011-05-13 11:00:00,38.72,38.72,38.58,38.64,37700.0,29.1926,29.1926,29.087,29.1323,37700.0
2011-05-13 11:30:00,38.65,38.81,38.64,38.75,60200.0,29.1398,29.2604,29.1323,29.2152,60200.0
2011-05-13 12:00:00,38.75,38.77,38.51,38.6,66400.0,29.2152,29.2303,29.0343,29.1021,66400.0
2011-05-13 12:30:00,38.61,38.63,38.55,38.59,53200.0,29.1096,29.1247,29.0644,29.0946,53200.0
2011-05-13 13:00:00,38.59,38.6,38.53,38.55,19200.0,29.0946,29.1021,29.0493,29.0644,19200.0
2011-05-13 13:30:00,38.57,38.57,38.53,38.55,35600.0,29.0795,29.0795,29.0493,29.0644,35600.0
2011-05-13 14:00:00,38.55,38.61,38.49,38.61,44000.0,29.0644,29.1096,29.0192,29.1096,44000.0
2011-05-13 14:30:00,38.61,38.63,38.55,38.55,26100.0,29.1096,29.1247,29.0644,29.0644,26100.0
2011-05-13 15:00:00,38.55,38.6,38.54,38.55,27200.0,29.0644,29.1021,29.0569,29.0644,27200.0
2011-05-13 15:30:00,38.56,38.61,38.49,38.56,146000.0,29.0719,29.1096,29.0192,29.0719,146000.0
2011-05-16 09:30:00,38.46,38.76,38.41,38.76,25000.0,28.9966,29.2227,28.9589,29.2227,25000.0
2011-05-16 10:00:00,38.76,38.97,38.73,38.82,24900.0,29.2227,29.3811,29.2001,29.268,24900.0
2011-05-16 10:30:00,38.8,38.93,38.8,38.92,15100.0,29.2529,29.3509,29.2529,29.3434,15100.0
2011-05-16 11:00:00,38.92,38.99,38.83,38.85,24500.0,29.3434,29.3961,29.2755,29.2906,24500.0
2011-05-16 11:30:00,38.84,38.86,38.72,38.86,26300.0,29.2831,29.2981,29.1926,29.2981,26300.0
2011-05-16 12:00:00,38.86,38.86,38.8,38.82,9300.0,29.2981,29.2981,29.2529,29.268,9300.0
2011-05-16 12:30:00,38.82,38.84,38.73,38.74,27400.0,29.268,29.2831,29.2001,29.2077,27400.0
2011-05-16 13:00:00,38.74,38.78,38.73,38.74,21800.0,29.2077,29.2378,29.2001,29.2077,21800.0
2011-05-16 13:30:00,38.73,38.78,38.72,38.73,36300.0,29.2001,29.2378,29.1926,29.2001,36300.0
2011-05-16 14:00:00,38.72,38.78,38.7,38.71,41200.0,29.1926,29.2378,29.1775,29.185,41200.0
2011-05-16 14:30:00,38.72,38.75,38.68,38.74,36300.0,29.1926,29.2152,29.1624,29.2077,36300.0
2011-05-16 15:00:00,38.74,38.77,38.69,38.72,62900.0,29.2077,29.2303,29.17,29.1926,62900.0
2011-05-16 15:30:00,38.72,38.74,38.51,38.58,160300.0,29.1926,29.2077,29.0343,29.087,160300.0
2011-05-17 09:30:00,38.4,38.61,38.27,38.47,20800.0,28.9513,29.1096,28.8533,29.0041,20800.0
2011-05-17 10:00:00,38.46,38.56,38.43,38.51,38600.0,28.9966,29.0719,28.9739,29.0343,38600.0
2011-05-17 10:30:00,38.54,38.56,38.4,38.53,70000.0,29.0569,29.0719,28.9513,29.0493,70000.0
2011-05-17 11:00:00,38.51,38.57,38.46,38.49,64800.0,29.0343,29.0795,28.9966,29.0192,64800.0
2011-05-17 11:30:00,38.5,38.51,38.36,38.38,25800.0,29.0267,29.0343,28.9212,28.9362,25800.0
2011-05-17 12:00:00,38.39,38.4,38.32,38.33,45400.0,28.9438,28.9513,28.891,28.8985,45400.0
2011-05-17 12:30:00,38.3,38.4,38.28,38.3,23300.0,28.8759,28.9513,28.8608,28.8759,23300.0
2011-05-17 13:00:00,38.3,38.37,38.27,38.34,46100.0,28.8759,28.9287,28.8533,28.9061,46100.0
2011-05-17 13:30:00,38.35,38.42,38.33,38.38,24700.0,28.9136,28.9664,28.8985,28.9362,24700.0
2011-05-17 14:00:00,38.4,38.45,38.3,38.36,17900.0,28.9513,28.989,28.8759,28.9212,17900.0
2011-05-17 14:30:00,38.34,38.47,38.3,38.46,21400.0,28.9061,29.0041,28.8759,28.9966,21400.0
2011-05-17 15:00:00,38.47,38.49,38.35,38.37,61100.0,29.0041,29.0192,28.9136,28.9287,61100.0
2011-05-17 15:30:00,38.38,38.43,38.27,38.29,258600.0,28.9362,28.9739,28.8533,28.8684,258600.0
2011-05-18 09:30:00,38.3,38.3,37.95,38.0,123100.0,28.8759,28.8759,28.612,28.6497,123100.0
2011-05-18 10:00:00,37.99,38.02,37.91,37.98,118000.0,28.6422,28.6648,28.5819,28.6347,118000.0
2011-05-18 10:30:00,38.0,38.01,37.8,37.85,120600.0,28.6497,28.6573,28.499,28.5367,120600.0
2011-05-18 11:00:00,37.85,37.86,37.52,37.55,134000.0,28.5367,28.5442,28.2879,28.3105,134000.0
2011-05-18 11:30:00,37.56,37.82,37.56,37.81,55100.0,28.318,28.514,28.318,28.5065,55100.0
2011-05-18 12:00:00,37.8,37.8,37.73,37.74,37600.0,28.499,28.499,28.4462,28.4537,37600.0
2011-05-18 12:30:00,37.74,37.77,37.68,37.71,35100.0,28.4537,28.4763,28.4085,28.4311,35100.0
2011-05-18 13:00:00,37.72,37.86,37.72,37.77,30900.0,28.4386,28.5442,28.4386,28.4763,30900.0
2011-05-18 13:30:00,37.78,37.81,37.74,37.81,42100.0,28.4839,28.5065,28.4537,28.5065,42100.0
2011-05-18 14:00:00,37.81,37.84,37.66,37.74,77600.0,28.5065,28.5291,28.3934,28.4537,77600.0
2011-05-18 14:30:00,37.76,37.8,37.63,37.64,62200.0,28.4688,28.499,28.3708,28.3783,62200.0
2011-05-18 15:00:00,37.65,37.85,37.64,37.85,58800.0,28.3859,28.5367,28.3783,28.5367,58800.0
2011-05-18 15:30:00,37.84,37.97,37.84,37.95,133000.0,28.5291,28.6271,28.5291,28.612,133000.0
2011-05-19 09:30:00,37.9,37.96,37.64,37.65,71800.0,28.7092,28.7547,28.5123,28.5198,71800.0
2011-05-19 10:00:00,37.65,37.65,37.48,37.5,79900.0,28.5198,28.5198,28.3911,28.4062,79900.0
2011-05-19 10:30:00,37.5,37.61,37.43,37.6,116200.0,28.4062,28.4895,28.3532,28.482,116200.0
2011-05-19 11:00:00,37.6,37.74,37.58,37.65,78400.0,28.482,28.588,28.4668,28.5198,78400.0
2011-05-19 11:30:00,37.65,37.75,37.63,37.64,49600.0,28.5198,28.5956,28.5047,28.5123,49600.0
2011-05-19 12:00:00,37.64,37.77,37.62,37.77,51400.0,28.5123,28.6107,28.4971,28.6107,51400.0
2011-05-19 12:30:00,37.77,37.86,37.76,37.85,24800.0,28.6107,28.6789,28.6032,28.6713,24800.0
2011-05-19 13:00:00,37.85,38.0,37.85,37.96,29100.0,28.6713,28.785,28.6713,28.7547,29100.0
2011-05-19 13:30:00,37.96,38.07,37.93,38.07,29600.0,28.7547,28.838,28.7319,28.838,29600.0
2011-05-19 14:00:00,38.06,38.13,38.0,38.0,39800.0,28.8304,28.8834,28.785,28.785,39800.0
2011-05-19 14:30:00,38.0,38.02,37.91,37.98,44400.0,28.785,28.8001,28.7168,28.7698,44400.0
2011-05-19 15:00:00,37.98,38.1,37.98,38.09,36700.0,28.7698,28.8607,28.7698,28.8531,36700.0
2011-05-19 15:30:00,38.09,38.17,38.09,38.15,138200.0,28.8531,28.9137,28.8531,28.8986,138200.0
2011-05-20 09:30:00,38.1,38.29,38.0,38.06,52100.0,28.8607,29.0046,28.785,28.8304,52100.0
2011-05-20 10:00:00,38.06,38.08,37.98,37.98,19800.0,28.8304,28.8456,28.7698,28.7698,19800.0
2011-05-20 10:30:00,37.97,38.05,37.86,38.05,40800.0,28.7622,28.8228,28.6789,28.8228,40800.0
2011-05-20 11:00:00,38.05,38.1,38.02,38.06,17900.0,28.8228,28.8607,28.8001,28.8304,17900.0
2011-05-20 11:30:00,38.05,38.2,38.04,38.13,36700.0,28.8228,28.9365,28.8153,28.8834,36700.0
2011-05-20 12:00:00,38.14,38.2,38.1,38.2,35500.0,28.891,28.9365,28.8607,28.9365,35500.0
2011-05-20 12:30:00,38.2,38.27,38.18,38.22,34300.0,28.9365,28.9895,28.9213,28.9516,34300.0
2011-05-20 13:00:00,38.23,38.25,38.17,38.22,25100.0,28.9592,28.9743,28.9137,28.9516,25100.0
2011-05-20 13:30:00,38.22,38.29,38.19,38.21,29900.0,28.9516,29.0046,28.9289,28.944,29900.0
2011-05-20 14:00:00,38.21,38.24,38.16,38.19,34800.0,28.944,28.9668,28.9062,28.9289,34800.0
2011-05-20 14:30:00,38.19,38.2,38.06,38.08,21300.0,28.9289,28.9365,28.8304,28.8456,21300.0
2011-05-20 15:00:00,38.08,38.12,38.04,38.07,31700.0,28.8456,28.8759,28.8153,28.838,31700.0
2011-05-20 15:30:00,38.08,38.12,37.86,37.94,153200.0,28.8456,28.8759,28.6789,28.7395,153200.0
2011-05-23 09:30:00,37.6,37.73,37.48,37.66,84200.0,28.482,28.5804,28.3911,28.5274,84200.0
2011-05-23 10:00:00,37.66,37.88,37.57,37.81,117800.0,28.5274,28.6941,28.4592,28.641,117800.0
2011-05-23 10:30:00,37.81,37.91,37.81,37.83,20600.0,28.641,28.7168,28.641,28.6562,20600.0
2011-05-23 11:00:00,37.8,37.87,37.79,37.86,21900.0,28.6335,28.6865,28.6259,28.6789,21900.0
2011-05-23 11:30:00,37.83,37.84,37.67,37.73,32900.0,28.6562,28.6638,28.535,28.5804,32900.0
2011-05-23 12:00:00,37.7,37.75,37.66,37.75,19100.0,28.5577,28.5956,28.5274,28.5956,19100.0
2011-05-23 12:30:00,37.76,37.8,37.72,37.75,14500.0,28.6032,28.6335,28.5729,28.5956,14500.0
2011-05-23 13:00:00,37.74,37.75,37.62,37.62,21300.0,28.588,28.5956,28.4971,28.4971,21300.0
2011-05-23 13:30:00,37.62,37.65,37.58,37.63,26900.0,28.4971,28.5198,28.4668,28.5047,26900.0
2011-05-23 14:00:00,37.65,37.71,37.63,37.64,26200.0,28.5198,28.5653,28.5047,28.5123,26200.0
2011-05-23 14:30:00,37.63,37.7,37.6,37.62,34000.0,28.5047,28.5577,28.482,28.4971,34000.0
2011-05-23 15:00:00,37.61,37.65,37.56,37.58,52600.0,28.4895,28.5198,28.4517,28.4668,52600.0
2011-05-23 15:30:00,37.59,37.59,37.5,37.52,83700.0,28.4744,28.4744,28.4062,28.4214,83700.0
2011-05-24 09:30:00,37.51,37.56,37.31,37.46,130800.0,28.4138,28.4517,28.2623,28.3759,130800.0
2011-05-24 10:00:00,37.46,37.53,37.39,37.4,55100.0,28.3759,28.4289,28.3229,28.3305,55100.0
2011-05-24 10:30:00,37.41,37.46,37.35,37.37,26300.0,28.338,28.3759,28.2926,28.3077,26300.0
2011-05-24 11:00:00,37.37,37.43,37.33,37.33,26700.0,28.3077,28.3532,28.2774,28.2774,26700.0
2011-05-24 11:30:00,37.33,37.39,37.27,37.3,36000.0,28.2774,28.3229,28.232,28.2547,36000.0
2011-05-24 12:00:00,37.31,37.32,37.19,37.23,32600.0,28.2623,28.2699,28.1714,28.2017,32600.0
2011-05-24 12:30:00,37.22,37.24,37.13,37.16,40900.0,28.1941,28.2093,28.1259,28.1487,40900.0
2011-05-24 13:00:00,37.16,37.2,37.1,37.14,21800.0,28.1487,28.179,28.1032,28.1335,21800.0
2011-05-24 13:30:00,37.14,37.18,37.11,37.14,38100.0,28.1335,28.1638,28.1108,28.1335,38100.0
2011-05-24 14:00:00,37.15,37.19,37.12,37.18,65700.0,28.1411,28.1714,28.1184,28.1638,65700.0
2011-05-24 14:30:00,37.19,37.25,37.18,37.19,30000.0,28.1714,28.2168,28.1638,28.1714,30000.0
2011-05-24 15:00:00,37.19,37.28,37.19,37.27,54500.0,28.1714,28.2396,28.1714,28.232,54500.0
2011-05-24 15:30:00,37.26,37.3,37.19,37.22,152700.0,28.2244,28.2547,28.1714,28.1941,152700.0
2011-05-25 09:30:00,36.97,37.21,36.91,37.0,142800.0,28.0047,28.1865,27.9593,28.0275,142800.0
2011-05-25 10:00:00,37.02,37.02,36.68,36.8,53000.0,28.0426,28.0426,27.7851,27.876,53000.0
2011-05-25 10:30:00,36.8,37.0,36.8,36.94,48200.0,27.876,28.0275,27.876,27.982,48200.0
2011-05-25 11:00:00,36.96,36.98,36.88,36.91,60500.0,27.9972,28.0123,27.9366,27.9593,60500.0
2011-05-25 11:30:00,36.91,36.98,36.89,36.97,36500.0,27.9593,28.0123,27.9441,28.0047,36500.0
2011-05-25 12:00:00,36.97,36.98,36.91,36.93,27000.0,28.0047,28.0123,27.9593,27.9744,27000.0
2011-05-25 12:30:00,36.94,36.99,36.93,36.98,23500.0,27.982,28.0199,27.9744,28.0123,23500.0
2011-05-25 13:00:00,36.97,37.0,36.9,36.9,26500.0,28.0047,28.0275,27.9517,27.9517,26500.0
2011-05-25 13:30:00,36.9,36.97,36.89,36.95,15200.0,27.9517,28.0047,27.9441,27.9896,15200.0
2011-05-25 14:00:00,36.95,37.02,36.93,37.02,32200.0,27.9896,28.0426,27.9744,28.0426,32200.0
2011-05-25 14:30:00,37.02,37.08,36.99,37.05,30100.0,28.0426,28.0881,28.0199,28.0653,30100.0
2011-05-25 15:00:00,37.06,37.27,37.04,37.25,64000.0,28.0729,28.232,28.0578,28.2168,64000.0
2011-05-25 15:30:00,37.25,37.25,37.06,37.08,114100.0,28.2168,28.2168,28.0729,28.0881,114100.0
2011-05-26 09:30:00,36.94,37.04,36.68,36.76,118100.0,27.982,28.0578,27.7851,27.8457,118100.0
2011-05-26 10:00:00,36.76,36.92,36.7,36.84,33900.0,27.8457,27.9669,27.8002,27.9063,33900.0
2011-05-26 10:30:00,36.84,37.04,36.82,37.04,41600.0,27.9063,28.0578,27.8911,28.0578,41600.0
2011-05-26 11:00:00,37.04,37.06,36.98,37.05,27900.0,28.0578,28.0729,28.0123,28.0653,27900.0
2011-05-26 11:30:00,37.06,37.09,36.98,37.09,21000.0,28.0729,28.0956,28.0123,28.0956,21000.0
2011-05-26 12:00:00,37.08,37.22,37.08,37.12,30900.0,28.0881,28.1941,28.0881,28.1184,30900.0
2011-05-26 12:30:00,37.1,37.24,37.09,37.23,20300.0,28.1032,28.2093,28.0956,28.2017,20300.0
2011-05-26 13:00:00,37.24,37.31,37.22,37.28,22900.0,28.2093,28.2623,28.1941,28.2396,22900.0
2011-05-26 13:30:00,37.28,37.28,37.16,37.21,50300.0,28.2396,28.2396,28.1487,28.1865,50300.0
2011-05-26 14:00:00,37.2,37.34,37.19,37.33,21200.0,28.179,28.285,28.1714,28.2774,21200.0
2011-05-26 14:30:00,37.32,37.38,37.26,37.32,59500.0,28.2699,28.3153,28.2244,28.2699,59500.0
2011-05-26 15:00:00,37.32,37.33,37.16,37.22,37300.0,28.2699,28.2774,28.1487,28.1941,37300.0
2011-05-26 15:30:00,37.22,37.25,37.07,37.1,118600.0,28.1941,28.2168,28.0805,28.1032,118600.0
2011-05-27 09:30:00,37.2,37.44,37.12,37.19,145300.0,28.179,28.3608,28.1184,28.1714,145300.0
2011-05-27 10:00:00,37.18,37.18,36.95,36.97,35600.0,28.1638,28.1638,27.9896,28.0047,35600.0
2011-05-27 10:30:00,36.98,37.02,36.95,36.99,34600.0,28.0123,28.0426,27.9896,28.0199,34600.0
2011-05-27 11:00:00,36.99,37.16,36.99,37.08,43900.0,28.0199,28.1487,28.0199,28.0881,43900.0
2011-05-27 11:30:00,37.08,37.17,37.07,37.15,25200.0,28.0881,28.1562,28.0805,28.1411,25200.0
2011-05-27 12:00:00,37.16,37.17,37.07,37.1,27900.0,28.1487,28.1562,28.0805,28.1032,27900.0
2011-05-27 12:30:00,37.12,37.17,37.11,37.11,22900.0,28.1184,28.1562,28.1108,28.1108,22900.0
2011-05-27 13:00:00,37.1,37.13,37.08,37.09,27000.0,28.1032,28.1259,28.0881,28.0956,27000.0
2011-05-27 13:30:00,37.09,37.11,37.05,37.1,67900.0,28.0956,28.1108,28.0653,28.1032,67900.0
2011-05-27 14:00:00,37.11,37.11,37.06,37.07,41800.0,28.1108,28.1108,28.0729,28.0805,41800.0
2011-05-27 14:30:00,37.07,37.12,37.03,37.03,50300.0,28.0805,28.1184,28.0502,28.0502,50300.0
2011-05-27 15:00:00,37.03,37.05,37.0,37.04,50000.0,28.0502,28.0653,28.0275,28.0578,50000.0
2011-05-27 15:30:00,37.04,37.1,37.03,37.08,143200.0,28.0578,28.1032,28.0502,28.0881,143200.0
2011-05-31 09:30:00,37.5,37.5,37.12,37.12,48400.0,28.4062,28.4062,28.1184,28.1184,48400.0
2011-05-31 10:00:00,37.09,37.16,37.0,37.07,30700.0,28.0956,28.1487,28.0275,28.0805,30700.0
2011-05-31 10:30:00,37.07,37.19,37.05,37.17,32400.0,28.0805,28.1714,28.0653,28.1562,32400.0
2011-05-31 11:00:00,37.16,37.19,37.15,37.18,24700.0,28.1487,28.1714,28.1411,28.1638,24700.0
2011-05-31 11:30:00,37.17,37.19,37.05,37.07,26800.0,28.1562,28.1714,28.0653,28.0805,26800.0
2011-05-31 12:00:00,37.06,37.12,37.03,37.04,48800.0,28.0729,28.1184,28.0502,28.0578,48800.0
2011-05-31 12:30:00,37.03,37.04,36.98,36.99,53600.0,28.0502,28.0578,28.0123,28.0199,53600.0
2011-05-31 13:00:00,36.98,37.01,36.98,37.0,20300.0,28.0123,28.035,28.0123,28.0275,20300.0
2011-05-31 13:30:00,37.0,37.01,36.99,37.0,38200.0,28.0275,28.035,28.0199,28.0275,38200.0
2011-05-31 14:00:00,37.01,37.01,36.98,37.0,41600.0,28.035,28.035,28.0123,28.0275,41600.0
2011-05-31 14:30:00,37.0,37.0,36.98,37.0,34200.0,28.0275,28.0275,28.0123,28.0275,34200.0
2011-05-31 15:00:00,36.99,37.02,36.98,37.01,58100.0,28.0199,28.0426,28.0123,28.035,58100.0
2011-05-31 15:30:00,37.02,37.06,36.97,37.0,323500.0,28.0426,28.0729,28.0047,28.0275,323500.0
2011-06-01 09:30:00,36.9,37.06,36.9,37.06,67800.0,27.9517,28.0729,27.9517,28.0729,67800.0
2011-06-01 10:00:00,37.05,37.07,36.85,36.95,109800.0,28.0653,28.0805,27.9138,27.9896,109800.0
2011-06-01 10:30:00,36.95,37.0,36.81,36.9,73800.0,27.9896,28.0275,27.8835,27.9517,73800.0
2011-06-01 11:00:00,36.9,36.95,36.85,36.95,32900.0,27.9517,27.9896,27.9138,27.9896,32900.0
2011-06-01 11:30:00,36.94,36.96,36.86,36.93,41100.0,27.982,27.9972,27.9214,27.9744,41100.0
2011-06-01 12:00:00,36.93,36.98,36.82,36.85,81800.0,27.9744,28.0123,27.8911,27.9138,81800.0
2011-06-01 12:30:00,36.85,36.88,36.83,36.85,34100.0,27.9138,27.9366,27.8987,27.9138,34100.0
2011-06-01 13:00:00,36.85,36.86,36.75,36.81,54800.0,27.9138,27.9214,27.8381,27.8835,54800.0
2011-06-01 13:30:00,36.81,36.83,36.72,36.75,52500.0,27.8835,27.8987,27.8154,27.8381,52500.0
2011-06-01 14:00:00,36.74,36.77,36.63,36.72,107500.0,27.8305,27.8532,27.7472,27.8154,107500.0
2011-06-01 14:30:00,36.71,36.8,36.67,36.8,86400.0,27.8078,27.876,27.7775,27.876,86400.0
2011-06-01 15:00:00,36.79,36.8,36.62,36.7,118000.0,27.8684,27.876,27.7396,27.8002,118000.0
2011-06-01 15:30:00,36.7,36.73,36.5,36.5,316000.0,27.8002,27.8229,27.6487,27.6487,316000.0
2011-06-02 09:30:00,36.64,36.77,36.36,36.53,66700.0,27.7548,27.8532,27.5427,27.6714,66700.0
2011-06-02 10:00:00,36.54,36.64,36.35,36.44,66400.0,27.679,27.7548,27.5351,27.6033,66400.0
2011-06-02 10:30:00,36.44,36.55,36.41,36.48,67600.0,27.6033,27.6866,27.5805,27.6336,67600.0
2011-06-02 11:00:00,36.48,36.54,36.38,36.41,87300.0,27.6336,27.679,27.5578,27.5805,87300.0
2011-06-02 11:30:00,36.41,36.41,36.2,36.27,65200.0,27.5805,27.5805,27.4215,27.4745,65200.0
2011-06-02 12:00:00,36.27,36.33,36.21,36.31,45100.0,27.4745,27.5199,27.429,27.5048,45100.0
2011-06-02 12:30:00,36.32,36.5,36.28,36.44,49200.0,27.5124,27.6487,27.4821,27.6033,49200.0
2011-06-02 13:00:00,36.45,36.49,36.37,36.41,40900.0,27.6108,27.6411,27.5502,27.5805,40900.0
2011-06-02 13:30:00,36.41,36.41,36.26,36.35,50100.0,27.5805,27.5805,27.4669,27.5351,50100.0
2011-06-02 14:00:00,36.36,36.39,36.21,36.23,57600.0,27.5427,27.5654,27.429,27.4442,57600.0
2011-06-02 14:30:00,36.23,36.3,36.22,36.3,69100.0,27.4442,27.4972,27.4366,27.4972,69100.0
2011-06-02 15:00:00,36.31,36.34,36.23,36.24,85600.0,27.5048,27.5275,27.4442,27.4518,85600.0
2011-06-02 15:30:00,36.23,36.29,36.17,36.28,222600.0,27.4442,27.4896,27.3987,27.4821,222600.0
2011-06-03 09:30:00,35.9,36.09,35.72,35.75,109000.0,27.1942,27.3381,27.0579,27.0806,109000.0
2011-06-03 10:00:00,35.77,36.02,35.72,36.02,105100.0,27.0957,27.2851,27.0579,27.2851,105100.0
2011-06-03 10:30:00,36.03,36.3,36.03,36.08,83100.0,27.2927,27.4972,27.2927,27.3306,83100.0
2011-06-03 11:00:00,36.08,36.13,36.06,36.1,42400.0,27.3306,27.3684,27.3154,27.3457,42400.0
2011-06-03 11:30:00,36.1,36.14,36.0,36.07,31900.0,27.3457,27.376,27.27,27.323,31900.0
2011-06-03 12:00:00,36.09,36.11,36.05,36.11,16900.0,27.3381,27.3533,27.3078,27.3533,16900.0
2011-06-03 12:30:00,36.11,36.23,36.07,36.09,35400.0,27.3533,27.4442,27.323,27.3381,35400.0
2011-06-03 13:00:00,36.09,36.19,36.08,36.12,42900.0,27.3381,27.4139,27.3306,27.3609,42900.0
2011-06-03 13:30:00,36.1,36.1,35.96,35.97,29800.0,27.3457,27.3457,27.2397,27.2472,29800.0
2011-06-03 14:00:00,35.96,35.98,35.9,35.91,28700.0,27.2397,27.2548,27.1942,27.2018,28700.0
2011-06-03 14:30:00,35.9,35.93,35.87,35.88,35200.0,27.1942,27.2169,27.1715,27.1791,35200.0
2011-06-03 15:00:00,35.88,35.88,35.77,35.79,44700.0,27.1791,27.1791,27.0957,27.1109,44700.0
2011-06-03 15:30:00,35.78,35.88,35.71,35.71,164100.0,27.1033,27.1791,27.0503,27.0503,164100.0
2011-06-06 09:30:00,35.67,35.82,35.48,35.57,25400.0,27.02,27.1336,26.8761,26.9442,25400.0
2011-06-06 10:00:00,35.57,35.61,35.39,35.59,38600.0,26.9442,26.9745,26.8079,26.9594,38600.0
2011-06-06 10:30:00,35.59,35.59,35.45,35.51,42900.0,26.9594,26.9594,26.8533,26.8988,42900.0
2011-06-06 11:00:00,35.5,35.63,35.5,35.63,21700.0,26.8912,26.9897,26.8912,26.9897,21700.0
2011-06-06 11:30:00,35.62,35.65,35.56,35.57,21000.0,26.9821,27.0048,26.9367,26.9442,21000.0
2011-06-06 12:00:00,35.57,35.6,35.54,35.59,22800.0,26.9442,26.967,26.9215,26.9594,22800.0
2011-06-06 12:30:00,35.59,35.59,35.54,35.55,26700.0,26.9594,26.9594,26.9215,26.9291,26700.0
2011-06-06 13:00:00,35.55,35.56,35.51,35.52,20600.0,26.9291,26.9367,26.8988,26.9064,20600.0
2011-06-06 13:30:00,35.53,35.53,35.4,35.41,29000.0,26.9139,26.9139,26.8155,26.823,29000.0
2011-06-06 14:00:00,35.41,35.51,35.4,35.5,38000.0,26.823,26.8988,26.8155,26.8912,38000.0
2011-06-06 14:30:00,35.5,35.52,35.43,35.48,43000.0,26.8912,26.9064,26.8382,26.8761,43000.0
2011-06-06 15:00:00,35.47,35.51,35.44,35.45,120100.0,26.8685,26.8988,26.8458,26.8533,120100.0
2011-06-06 15:30:00,35.45,35.53,35.42,35.47,128800.0,26.8533,26.9139,26.8306,26.8685,128800.0
2011-06-07 09:30:00,35.54,35.68,35.34,35.39,183100.0,26.9215,27.0276,26.77,26.8079,183100.0
2011-06-07 10:00:00,35.39,35.42,35.32,35.42,75300.0,26.8079,26.8306,26.7549,26.8306,75300.0
2011-06-07 10:30:00,35.42,35.53,35.39,35.52,62200.0,26.8306,26.9139,26.8079,26.9064,62200.0
2011-06-07 11:00:00,35.52,35.53,35.37,35.37,50100.0,26.9064,26.9139,26.7927,26.7927,50100.0
2011-06-07 11:30:00,35.37,35.37,35.27,35.29,55800.0,26.7927,26.7927,26.717,26.7321,55800.0
2011-06-07 12:00:00,35.29,35.31,35.27,35.27,36200.0,26.7321,26.7473,26.717,26.717,36200.0
2011-06-07 12:30:00,35.27,35.27,35.18,35.21,54100.0,26.717,26.717,26.6488,26.6715,54100.0
2011-06-07 13:00:00,35.21,35.23,35.15,35.16,43400.0,26.6715,26.6867,26.6261,26.6337,43400.0
2011-06-07 13:30:00,35.15,35.21,35.15,35.19,38000.0,26.6261,26.6715,26.6261,26.6564,38000.0
2011-06-07 14:00:00,35.19,35.37,35.18,35.37,55400.0,26.6564,26.7927,26.6488,26.7927,55400.0
2011-06-07 14:30:00,35.36,35.37,35.29,35.32,90800.0,26.7852,26.7927,26.7321,26.7549,90800.0
2011-06-07 15:00:00,35.33,35.33,35.22,35.23,81300.0,26.7624,26.7624,26.6791,26.6867,81300.0
2011-06-07 15:30:00,35.22,35.22,34.95,34.99,370000.0,26.6791,26.6791,26.4746,26.5049,370000.0
2011-06-08 09:30:00,34.92,35.09,34.71,34.73,78500.0,26.4519,26.5806,26.2928,26.3079,78500.0
2011-06-08 10:00:00,34.73,34.85,34.69,34.74,65200.0,26.3079,26.3988,26.2776,26.3155,65200.0
2011-06-08 10:30:00,34.74,34.96,34.72,34.91,59200.0,26.3155,26.4822,26.3004,26.4443,59200.0
2011-06-08 11:00:00,34.91,35.01,34.9,34.9,40400.0,26.4443,26.52,26.4367,26.4367,40400.0
2011-06-08 11:30:00,34.9,35.09,34.9,35.08,29700.0,26.4367,26.5806,26.4367,26.5731,29700.0
2011-06-08 12:00:00,35.08,35.13,35.0,35.02,50500.0,26.5731,26.6109,26.5125,26.5276,50500.0
2011-06-08 12:30:00,35.02,35.1,34.99,35.1,33900.0,26.5276,26.5882,26.5049,26.5882,33900.0
2011-06-08 13:00:00,35.1,35.11,35.05,35.06,29100.0,26.5882,26.5958,26.5503,26.5579,29100.0
2011-06-08 13:30:00,35.08,35.09,34.98,35.0,54100.0,26.5731,26.5806,26.4973,26.5125,54100.0
2011-06-08 14:00:00,35.0,35.05,34.88,34.9,67800.0,26.5125,26.5503,26.4216,26.4367,67800.0
2011-06-08 14:30:00,34.9,35.08,34.9,34.99,57200.0,26.4367,26.5731,26.4367,26.5049,57200.0
2011-06-08 15:00:00,34.98,34.98,34.8,34.85,67100.0,26.4973,26.4973,26.361,26.3988,67100.0
2011-06-08 15:30:00,34.85,34.9,34.8,34.85,136300.0,26.3988,26.4367,26.361,26.3988,136300.0
2011-06-09 09:30:00,34.89,34.89,34.58,34.81,42200.0,26.4291,26.4291,26.1943,26.3685,42200.0
2011-06-09 10:00:00,34.8,34.95,34.79,34.92,34800.0,26.361,26.4746,26.3534,26.4519,34800.0
2011-06-09 10:30:00,34.92,35.09,34.92,34.99,33700.0,26.4519,26.5806,26.4519,26.5049,33700.0
2011-06-09 11:00:00,34.99,35.03,34.94,34.97,49000.0,26.5049,26.5352,26.467,26.4897,49000.0
2011-06-09 11:30:00,34.97,35.13,34.94,35.07,37200.0,26.4897,26.6109,26.467,26.5655,37200.0
2011-06-09 12:00:00,35.08,35.13,35.04,35.04,29700.0,26.5731,26.6109,26.5428,26.5428,29700.0
2011-06-09 12:30:00,35.04,35.13,35.04,35.1,36000.0,26.5428,26.6109,26.5428,26.5882,36000.0
2011-06-09 13:00:00,35.11,35.15,35.09,35.12,26000.0,26.5958,26.6261,26.5806,26.6034,26000.0
2011-06-09 13:30:00,35.11,35.16,35.08,35.14,27500.0,26.5958,26.6337,26.5731,26.6185,27500.0
2011-06-09 14:00:00,35.15,35.2,35.14,35.18,54800.0,26.6261,26.664,26.6185,26.6488,54800.0
2011-06-09 14:30:00,35.18,35.22,35.17,35.21,44600.0,26.6488,26.6791,26.6412,26.6715,44600.0
2011-06-09 15:00:00,35.22,35.22,35.07,35.08,54200.0,26.6791,26.6791,26.5655,26.5731,54200.0
2011-06-09 15:30:00,35.08,35.1,34.97,35.02,219400.0,26.5731,26.5882,26.4897,26.5276,219400.0
2011-06-10 09:30:00,34.89,34.89,34.61,34.63,46400.0,26.4291,26.4291,26.217,26.2322,46400.0
2011-06-10 10:00:00,34.63,34.67,34.52,34.65,44000.0,26.2322,26.2625,26.1489,26.2473,44000.0
2011-06-10 10:30:00,34.65,34.66,34.4,34.42,47100.0,26.2473,26.2549,26.058,26.0731,47100.0
2011-06-10 11:00:00,34.43,34.54,34.33,34.54,62200.0,26.0807,26.164,26.0049,26.164,62200.0
2011-06-10 11:30:00,34.54,34.6,34.44,34.55,49900.0,26.164,26.2095,26.0883,26.1716,49900.0
2011-06-10 12:00:00,34.55,34.62,34.5,34.51,60600.0,26.1716,26.2246,26.1337,26.1413,60600.0
2011-06-10 12:30:00,34.5,34.57,34.49,34.5,44100.0,26.1337,26.1867,26.1261,26.1337,44100.0
2011-06-10 13:00:00,34.5,34.5,34.34,34.43,57300.0,26.1337,26.1337,26.0125,26.0807,57300.0
2011-06-10 13:30:00,34.42,34.42,34.27,34.27,44900.0,26.0731,26.0731,25.9595,25.9595,44900.0
2011-06-10 14:00:00,34.28,34.65,34.28,34.57,63800.0,25.9671,26.2473,25.9671,26.1867,63800.0
2011-06-10 14:30:00,34.55,34.71,34.51,34.71,63000.0,26.1716,26.2928,26.1413,26.2928,63000.0
2011-06-10 15:00:00,34.71,34.8,34.63,34.66,82400.0,26.2928,26.361,26.2322,26.2549,82400.0
2011-06-10 15:30:00,34.67,34.68,34.47,34.49,135400.0,26.2625,26.2701,26.111,26.1261,135400.0
2011-06-13 09:30:00,34.53,34.6,34.43,34.58,41800.0,26.1564,26.2095,26.0807,26.1943,41800.0
2011-06-13 10:00:00,34.58,34.58,34.38,34.55,47400.0,26.1943,26.1943,26.0428,26.1716,47400.0
2011-06-13 10:30:00,34.55,34.72,34.52,34.66,38400.0,26.1716,26.3004,26.1489,26.2549,38400.0
2011-06-13 11:00:00,34.66,34.68,34.57,34.6,38900.0,26.2549,26.2701,26.1867,26.2095,38900.0
2011-06-13 11:30:00,34.59,34.61,34.53,34.57,23300.0,26.2019,26.217,26.1564,26.1867,23300.0
2011-06-13 12:00:00,34.58,34.64,34.52,34.54,45600.0,26.1943,26.2398,26.1489,26.164,45600.0
2011-06-13 12:30:00,34.54,34.59,34.45,34.47,30200.0,26.164,26.2019,26.0958,26.111,30200.0
2011-06-13 13:00:00,34.46,34.52,34.39,34.51,44400.0,26.1034,26.1489,26.0504,26.1413,44400.0
2011-06-13 13:30:00,34.5,34.65,34.47,34.65,44900.0,26.1337,26.2473,26.111,26.2473,44900.0
2011-06-13 14:00:00,34.65,34.72,34.61,34.7,57500.0,26.2473,26.3004,26.217,26.2852,57500.0
2011-06-13 14:30:00,34.7,34.73,34.61,34.61,115900.0,26.2852,26.3079,26.217,26.217,115900.0
2011-06-13 15:00:00,34.62,34.75,34.6,34.73,93300.0,26.2246,26.3231,26.2095,26.3079,93300.0
2011-06-13 15:30:00,34.72,34.73,34.61,34.67,166600.0,26.3004,26.3079,26.217,26.2625,166600.0
2011-06-14 09:30:00,35.01,35.15,34.87,35.11,59900.0,26.52,26.6261,26.414,26.5958,59900.0
2011-06-14 10:00:00,35.11,35.12,34.95,35.1,40600.0,26.5958,26.6034,26.4746,26.5882,40600.0
2011-06-14 10:30:00,35.11,35.26,35.1,35.22,34000.0,26.5958,26.7094,26.5882,26.6791,34000.0
2011-06-14 11:00:00,35.22,35.25,35.16,35.19,40800.0,26.6791,26.7018,26.6337,26.6564,40800.0
2011-06-14 11:30:00,35.19,35.25,35.15,35.23,30300.0,26.6564,26.7018,26.6261,26.6867,30300.0
2011-06-14 12:00:00,35.23,35.24,35.16,35.22,27900.0,26.6867,26.6943,26.6337,26.6791,27900.0
2011-06-14 12:30:00,35.23,35.27,35.21,35.23,104200.0,26.6867,26.717,26.6715,26.6867,104200.0
2011-06-14 13:00:00,35.23,35.31,35.22,35.3,27900.0,26.6867,26.7473,26.6791,26.7397,27900.0
2011-06-14 13:30:00,35.29,35.34,35.29,35.3,90000.0,26.7321,26.77,26.7321,26.7397,90000.0
2011-06-14 14:00:00,35.31,35.37,35.29,35.36,46200.0,26.7473,26.7927,26.7321,26.7852,46200.0
2011-06-14 14:30:00,35.36,35.36,35.3,35.33,45500.0,26.7852,26.7852,26.7397,26.7624,45500.0
2011-06-14 15:00:00,35.33,35.35,35.3,35.32,79000.0,26.7624,26.7776,26.7397,26.7549,79000.0
2011-06-14 15:30:00,35.32,35.33,35.15,35.22,302700.0,26.7549,26.7624,26.6261,26.6791,302700.0
2011-06-15 09:30:00,34.92,35.04,34.72,34.96,60200.0,26.4519,26.5428,26.3004,26.4822,60200.0
2011-06-15 10:00:00,34.95,34.98,34.84,34.88,60000.0,26.4746,26.4973,26.3913,26.4216,60000.0
2011-06-15 10:30:00,34.87,35.02,34.79,35.02,41600.0,26.414,26.5276,26.3534,26.5276,41600.0
2011-06-15 11:00:00,35.02,35.02,34.9,34.97,66900.0,26.5276,26.5276,26.4367,26.4897,66900.0
2011-06-15 11:30:00,34.98,34.99,34.78,34.83,130700.0,26.4973,26.5049,26.3458,26.3837,130700.0
2011-06-15 12:00:00,34.83,34.87,34.53,34.66,61900.0,26.3837,26.414,26.1564,26.2549,61900.0
2011-06-15 12:30:00,34.67,34.72,34.64,34.67,66300.0,26.2625,26.3004,26.2398,26.2625,66300.0
2011-06-15 13:00:00,34.67,34.68,34.59,34.66,47000.0,26.2625,26.2701,26.2019,26.2549,47000.0
2011-06-15 13:30:00,34.66,34.71,34.6,34.68,38100.0,26.2549,26.2928,26.2095,26.2701,38100.0
2011-06-15 14:00:00,34.68,34.79,34.64,34.65,53100.0,26.2701,26.3534,26.2398,26.2473,53100.0
2011-06-15 14:30:00,34.65,34.72,34.56,34.62,71400.0,26.2473,26.3004,26.1792,26.2246,71400.0
2011-06-15 15:00:00,34.62,34.68,34.5,34.6,70200.0,26.2246,26.2701,26.1337,26.2095,70200.0
2011-06-15 15:30:00,34.6,34.65,34.51,34.53,170300.0,26.2095,26.2473,26.1413,26.1564,170300.0
2011-06-16 09:30:00,34.49,34.79,34.47,34.75,61400.0,26.1261,26.3534,26.111,26.3231,61400.0
2011-06-16 10:00:00,34.74,34.77,34.57,34.75,130900.0,26.3155,26.3382,26.1867,26.3231,130900.0
2011-06-16 10:30:00,34.75,35.02,34.74,34.99,80400.0,26.3231,26.5276,26.3155,26.5049,80400.0
2011-06-16 11:00:00,35.0,35.01,34.84,34.99,72600.0,26.5125,26.52,26.3913,26.5049,72600.0
2011-06-16 11:30:00,35.0,35.03,34.91,34.94,29000.0,26.5125,26.5352,26.4443,26.467,29000.0
2011-06-16 12:00:00,34.96,35.01,34.89,34.94,33400.0,26.4822,26.52,26.4291,26.467,33400.0
2011-06-16 12:30:00,34.94,34.94,34.81,34.82,26700.0,26.467,26.467,26.3685,26.3761,26700.0
2011-06-16 13:00:00,34.82,34.85,34.73,34.73,44300.0,26.3761,26.3988,26.3079,26.3079,44300.0
2011-06-16 13:30:00,34.73,34.76,34.52,34.52,64400.0,26.3079,26.3307,26.1489,26.1489,64400.0
2011-06-16 14:00:00,34.52,34.58,34.49,34.52,39300.0,26.1489,26.1943,26.1261,26.1489,39300.0
2011-06-16 14:30:00,34.52,34.66,34.51,34.65,103600.0,26.1489,26.2549,26.1413,26.2473,103600.0
2011-06-16 15:00:00,34.65,34.73,34.65,34.69,58300.0,26.2473,26.3079,26.2473,26.2776,58300.0
2011-06-16 15:30:00,34.69,34.79,34.66,34.78,148400.0,26.2776,26.3534,26.2549,26.3458,148400.0
2011-06-17 09:30:00,35.08,35.2,34.96,35.04,121900.0,26.5731,26.664,26.4822,26.5428,121900.0
2011-06-17 10:00:00,35.05,35.18,34.91,34.96,50000.0,26.5503,26.6488,26.4443,26.4822,50000.0
2011-06-17 10:30:00,34.97,35.15,34.97,35.08,36900.0,26.4897,26.6261,26.4897,26.5731,36900.0
2011-06-17 11:00:00,35.07,35.22,35.01,35.22,44300.0,26.5655,26.6791,26.52,26.6791,44300.0
2011-06-17 11:30:00,35.23,35.23,35.0,35.0,47200.0,26.6867,26.6867,26.5125,26.5125,47200.0
2011-06-17 12:00:00,35.0,35.0,34.87,34.95,61700.0,26.5125,26.5125,26.414,26.4746,61700.0
2011-06-17 12:30:00,34.96,34.97,34.9,34.91,46900.0,26.4822,26.4897,26.4367,26.4443,46900.0
2011-06-17 13:00:00,34.91,34.91,34.77,34.83,23600.0,26.4443,26.4443,26.3382,26.3837,23600.0
2011-06-17 13:30:00,34.83,34.87,34.8,34.81,22600.0,26.3837,26.414,26.361,26.3685,22600.0
2011-06-17 14:00:00,34.81,34.93,34.8,34.93,25800.0,26.3685,26.4594,26.361,26.4594,25800.0
2011-06-17 14:30:00,34.94,34.98,34.89,34.98,40300.0,26.467,26.4973,26.4291,26.4973,40300.0
2011-06-17 15:00:00,34.98,35.0,34.8,34.92,75600.0,26.4973,26.5125,26.361,26.4519,75600.0
2011-06-17 15:30:00,34.92,35.22,34.87,35.06,614600.0,26.4519,26.6791,26.414,26.5579,614600.0
2011-06-20 09:30:00,34.88,35.05,34.75,34.8,105800.0,26.4216,26.5503,26.3231,26.361,105800.0
2011-06-20 10:00:00,34.8,34.86,34.66,34.8,71400.0,26.361,26.4064,26.2549,26.361,71400.0
2011-06-20 10:30:00,34.8,35.01,34.8,34.98,47700.0,26.361,26.52,26.361,26.4973,47700.0
2011-06-20 11:00:00,34.99,35.24,34.98,35.24,48400.0,26.5049,26.6943,26.4973,26.6943,48400.0
2011-06-20 11:30:00,35.23,35.27,35.2,35.2,33900.0,26.6867,26.717,26.664,26.664,33900.0
2011-06-20 12:00:00,35.2,35.21,35.12,35.15,25100.0,26.664,26.6715,26.6034,26.6261,25100.0
2011-06-20 12:30:00,35.15,35.2,35.1,35.12,23800.0,26.6261,26.664,26.5882,26.6034,23800.0
2011-06-20 13:00:00,35.12,35.15,35.08,35.13,23500.0,26.6034,26.6261,26.5731,26.6109,23500.0
2011-06-20 13:30:00,35.13,35.13,35.01,35.01,24000.0,26.6109,26.6109,26.52,26.52,24000.0
2011-06-20 14:00:00,35.02,35.11,35.01,35.09,56800.0,26.5276,26.5958,26.52,26.5806,56800.0
2011-06-20 14:30:00,35.08,35.14,35.04,35.07,35600.0,26.5731,26.6185,26.5428,26.5655,35600.0
2011-06-20 15:00:00,35.07,35.07,34.94,34.95,52100.0,26.5655,26.5655,26.467,26.4746,52100.0
2011-06-20 15:30:00,34.95,35.06,34.95,35.0,123600.0,26.4746,26.5579,26.4746,26.5125,123600.0
2011-06-21 09:30:00,35.16,35.37,35.13,35.29,79300.0,26.6337,26.7927,26.6109,26.7321,79300.0
2011-06-21 10:00:00,35.29,35.46,35.25,35.44,55800.0,26.7321,26.8609,26.7018,26.8458,55800.0
2011-06-21 10:30:00,35.44,35.54,35.41,35.54,42200.0,26.8458,26.9215,26.823,26.9215,42200.0
2011-06-21 11:00:00,35.54,35.62,35.5,35.52,59700.0,26.9215,26.9821,26.8912,26.9064,59700.0
2011-06-21 11:30:00,35.53,35.59,35.52,35.57,29800.0,26.9139,26.9594,26.9064,26.9442,29800.0
2011-06-21 12:00:00,35.57,35.59,35.54,35.56,30000.0,26.9442,26.9594,26.9215,26.9367,30000.0
2011-06-21 12:30:00,35.56,35.58,35.53,35.54,55300.0,26.9367,26.9518,26.9139,26.9215,55300.0
2011-06-21 13:00:00,35.54,35.56,35.45,35.46,39100.0,26.9215,26.9367,26.8533,26.8609,39100.0
2011-06-21 13:30:00,35.46,35.48,35.42,35.46,51800.0,26.8609,26.8761,26.8306,26.8609,51800.0
2011-06-21 14:00:00,35.46,35.54,35.46,35.53,28600.0,26.8609,26.9215,26.8609,26.9139,28600.0
2011-06-21 14:30:00,35.54,35.56,35.49,35.5,86200.0,26.9215,26.9367,26.8836,26.8912,86200.0
2011-06-21 15:00:00,35.51,35.53,35.48,35.48,95900.0,26.8988,26.9139,26.8761,26.8761,95900.0
2011-06-21 15:30:00,35.47,35.51,35.42,35.49,232800.0,26.8685,26.8988,26.8306,26.8836,232800.0
2011-06-22 09:30:00,35.32,35.46,35.13,35.42,47400.0,26.7549,26.8609,26.6109,26.8306,47400.0
2011-06-22 10:00:00,35.43,35.59,35.38,35.48,56000.0,26.8382,26.9594,26.8003,26.8761,56000.0
2011-06-22 10:30:00,35.5,35.69,35.49,35.69,62700.0,26.8912,27.0351,26.8836,27.0351,62700.0
2011-06-22 11:00:00,35.69,35.7,35.53,35.56,68100.0,27.0351,27.0427,26.9139,26.9367,68100.0
2011-06-22 11:30:00,35.57,35.57,35.52,35.54,33200.0,26.9442,26.9442,26.9064,26.9215,33200.0
2011-06-22 12:00:00,35.54,35.54,35.43,35.51,42700.0,26.9215,26.9215,26.8382,26.8988,42700.0
2011-06-22 12:30:00,35.51,35.58,35.43,35.58,44000.0,26.8988,26.9518,26.8382,26.9518,44000.0
2011-06-22 13:00:00,35.58,35.59,35.48,35.48,48000.0,26.9518,26.9594,26.8761,26.8761,48000.0
2011-06-22 13:30:00,35.48,35.56,35.48,35.55,43600.0,26.8761,26.9367,26.8761,26.9291,43600.0
2011-06-22 14:00:00,35.56,35.57,35.5,35.52,59100.0,26.9367,26.9442,26.8912,26.9064,59100.0
2011-06-22 14:30:00,35.52,35.53,35.39,35.4,82800.0,26.9064,26.9139,26.8079,26.8155,82800.0
2011-06-22 15:00:00,35.41,35.46,35.38,35.42,102800.0,26.823,26.8609,26.8003,26.8306,102800.0
2011-06-22 15:30:00,35.43,35.43,35.31,35.35,231400.0,26.8382,26.8382,26.7473,26.7776,231400.0
2011-06-23 09:30:00,34.99,34.99,34.47,34.75,82900.0,26.5049,26.5049,26.111,26.3231,82900.0
2011-06-23 10:00:00,34.76,34.81,34.68,34.79,89300.0,26.3307,26.3685,26.2701,26.3534,89300.0
2011-06-23 10:30:00,34.78,34.9,34.76,34.87,71600.0,26.3458,26.4367,26.3307,26.414,71600.0
2011-06-23 11:00:00,34.87,34.89,34.8,34.84,35100.0,26.414,26.4291,26.361,26.3913,35100.0
2011-06-23 11:30:00,34.84,34.88,34.76,34.79,45700.0,26.3913,26.4216,26.3307,26.3534,45700.0
2011-06-23 12:00:00,34.79,34.82,34.74,34.75,64400.0,26.3534,26.3761,26.3155,26.3231,64400.0
2011-06-23 12:30:00,34.76,34.83,34.75,34.8,39600.0,26.3307,26.3837,26.3231,26.361,39600.0
2011-06-23 13:00:00,34.81,34.86,34.78,34.86,46600.0,26.3685,26.4064,26.3458,26.4064,46600.0
2011-06-23 13:30:00,34.87,34.91,34.79,34.85,42100.0,26.414,26.4443,26.3534,26.3988,42100.0
2011-06-23 14:00:00,34.85,34.85,34.74,34.77,63600.0,26.3988,26.3988,26.3155,26.3382,63600.0
2011-06-23 14:30:00,34.76,35.03,34.71,35.03,73900.0,26.3307,26.5352,26.2928,26.5352,73900.0
2011-06-23 15:00:00,35.04,35.11,34.9,34.96,182600.0,26.5428,26.5958,26.4367,26.4822,182600.0
2011-06-23 15:30:00,34.96,35.02,34.83,35.02,246600.0,26.4822,26.5276,26.3837,26.5276,246600.0
2011-06-24 09:30:00,35.06,35.25,34.97,35.21,57700.0,26.5579,26.7018,26.4897,26.6715,57700.0
2011-06-24 10:00:00,35.22,35.24,34.95,34.98,115700.0,26.6791,26.6943,26.4746,26.4973,115700.0
2011-06-24 10:30:00,34.97,35.08,34.93,35.0,43900.0,26.4897,26.5731,26.4594,26.5125,43900.0
2011-06-24 11:00:00,35.01,35.02,34.87,34.91,45700.0,26.52,26.5276,26.414,26.4443,45700.0
2011-06-24 11:30:00,34.92,35.05,34.9,35.04,41600.0,26.4519,26.5503,26.4367,26.5428,41600.0
2011-06-24 12:00:00,35.04,35.12,35.01,35.11,51000.0,26.5428,26.6034,26.52,26.5958,51000.0
2011-06-24 12:30:00,35.11,35.13,34.98,35.05,45300.0,26.5958,26.6109,26.4973,26.5503,45300.0
2011-06-24 13:00:00,35.05,35.08,34.99,35.08,29200.0,26.5503,26.5731,26.5049,26.5731,29200.0
2011-06-24 13:30:00,35.09,35.18,35.06,35.1,36000.0,26.5806,26.6488,26.5579,26.5882,36000.0
2011-06-24 14:00:00,35.11,35.17,35.07,35.17,44400.0,26.5958,26.6412,26.5655,26.6412,44400.0
2011-06-24 14:30:00,35.16,35.2,35.07,35.07,82500.0,26.6337,26.664,26.5655,26.5655,82500.0
2011-06-24 15:00:00,35.06,35.08,35.01,35.05,62300.0,26.5579,26.5731,26.52,26.5503,62300.0
2011-06-24 15:30:00,35.05,35.12,35.02,35.06,293300.0,26.5503,26.6034,26.5276,26.5579,293300.0
2011-06-27 09:30:00,35.09,35.39,35.06,35.31,42000.0,26.5806,26.8079,26.5579,26.7473,42000.0
2011-06-27 10:00:00,35.31,35.41,35.17,35.41,56100.0,26.7473,26.823,26.6412,26.823,56100.0
2011-06-27 10:30:00,35.41,35.42,35.31,35.35,24300.0,26.823,26.8306,26.7473,26.7776,24300.0
2011-06-27 11:00:00,35.35,35.37,35.21,35.22,26000.0,26.7776,26.7927,26.6715,26.6791,26000.0
2011-06-27 11:30:00,35.22,35.23,35.18,35.23,25200.0,26.6791,26.6867,26.6488,26.6867,25200.0
2011-06-27 12:00:00,35.23,35.23,35.14,35.15,18000.0,26.6867,26.6867,26.6185,26.6261,18000.0
2011-06-27 12:30:00,35.16,35.18,35.14,35.16,24600.0,26.6337,26.6488,26.6185,26.6337,24600.0
2011-06-27 13:00:00,35.16,35.19,35.08,35.08,17300.0,26.6337,26.6564,26.5731,26.5731,17300.0
2011-06-27 13:30:00,35.09,35.13,35.04,35.1,26000.0,26.5806,26.6109,26.5428,26.5882,26000.0
2011-06-27 14:00:00,35.11,35.2,35.11,35.17,30600.0,26.5958,26.664,26.5958,26.6412,30600.0
2011-06-27 14:30:00,35.17,35.17,35.09,35.1,39500.0,26.6412,26.6412,26.5806,26.5882,39500.0
2011-06-27 15:00:00,35.1,35.11,35.03,35.03,46300.0,26.5882,26.5958,26.5352,26.5352,46300.0
2011-06-27 15:30:00,35.03,35.06,34.97,34.99,212900.0,26.5352,26.5579,26.4897,26.5049,212900.0
2011-06-28 09:30:00,35.16,35.5,35.11,35.19,66300.0,26.6337,26.8912,26.5958,26.6564,66300.0
2011-06-28 10:00:00,35.19,35.21,35.01,35.09,64900.0,26.6564,26.6715,26.52,26.5806,64900.0
2011-06-28 10:30:00,35.1,35.14,35.06,35.07,28500.0,26.5882,26.6185,26.5579,26.5655,28500.0
2011-06-28 11:00:00,35.07,35.07,35.02,35.04,38800.0,26.5655,26.5655,26.5276,26.5428,38800.0
2011-06-28 11:30:00,35.04,35.12,35.04,35.12,28000.0,26.5428,26.6034,26.5428,26.6034,28000.0
2011-06-28 12:00:00,35.12,35.2,35.11,35.19,83100.0,26.6034,26.664,26.5958,26.6564,83100.0
2011-06-28 12:30:00,35.19,35.27,35.18,35.25,58500.0,26.6564,26.717,26.6488,26.7018,58500.0
2011-06-28 13:00:00,35.26,35.28,35.25,35.26,23000.0,26.7094,26.7246,26.7018,26.7094,23000.0
2011-06-28 13:30:00,35.27,35.31,35.24,35.29,49600.0,26.717,26.7473,26.6943,26.7321,49600.0
2011-06-28 14:00:00,35.29,35.33,35.26,35.33,52200.0,26.7321,26.7624,26.7094,26.7624,52200.0
2011-06-28 14:30:00,35.33,35.36,35.31,35.36,43500.0,26.7624,26.7852,26.7473,26.7852,43500.0
2011-06-28 15:00:00,35.36,35.41,35.35,35.39,110100.0,26.7852,26.823,26.7776,26.8079,110100.0
2011-06-28 15:30:00,35.39,35.43,35.35,35.43,134100.0,26.8079,26.8382,26.7776,26.8382,134100.0
2011-06-29 09:30:00,35.62,35.97,35.62,35.89,48500.0,26.9821,27.2472,26.9821,27.1866,48500.0
2011-06-29 10:00:00,35.89,35.92,35.68,35.7,38000.0,27.1866,27.2094,27.0276,27.0427,38000.0
2011-06-29 10:30:00,35.71,35.78,35.68,35.75,87000.0,27.0503,27.1033,27.0276,27.0806,87000.0
2011-06-29 11:00:00,35.75,35.82,35.75,35.78,41800.0,27.0806,27.1336,27.0806,27.1033,41800.0
2011-06-29 11:30:00,35.77,35.78,35.69,35.75,64400.0,27.0957,27.1033,27.0351,27.0806,64400.0
2011-06-29 12:00:00,35.75,35.8,35.75,35.79,58200.0,27.0806,27.1185,27.0806,27.1109,58200.0
2011-06-29 12:30:00,35.79,35.86,35.77,35.84,88100.0,27.1109,27.1639,27.0957,27.1488,88100.0
2011-06-29 13:00:00,35.85,35.85,35.75,35.77,41100.0,27.1563,27.1563,27.0806,27.0957,41100.0
2011-06-29 13:30:00,35.77,35.91,35.77,35.82,34800.0,27.0957,27.2018,27.0957,27.1336,34800.0
2011-06-29 14:00:00,35.82,35.89,35.81,35.87,51400.0,27.1336,27.1866,27.126,27.1715,51400.0
2011-06-29 14:30:00,35.87,35.98,35.85,35.97,38200.0,27.1715,27.2548,27.1563,27.2472,38200.0
2011-06-29 15:00:00,35.97,36.09,35.8,36.05,85600.0,27.2472,27.3381,27.1185,27.3078,85600.0
2011-06-29 15:30:00,36.05,36.18,36.02,36.15,189000.0,27.3078,27.4063,27.2851,27.3836,189000.0
2011-06-30 09:30:00,36.23,36.44,35.99,36.25,76800.0,27.4442,27.6033,27.2624,27.4593,76800.0
2011-06-30 10:00:00,36.25,36.37,36.22,36.32,47100.0,27.4593,27.5502,27.4366,27.5124,47100.0
2011-06-30 10:30:00,36.32,36.41,36.28,36.4,25200.0,27.5124,27.5805,27.4821,27.573,25200.0
2011-06-30 11:00:00,36.4,36.43,36.27,36.27,43000.0,27.573,27.5957,27.4745,27.4745,43000.0
2011-06-30 11:30:00,36.28,36.34,36.27,36.34,29000.0,27.4821,27.5275,27.4745,27.5275,29000.0
2011-06-30 12:00:00,36.33,36.43,36.3,36.43,26400.0,27.5199,27.5957,27.4972,27.5957,26400.0
2011-06-30 12:30:00,36.43,36.43,36.33,36.37,30200.0,27.5957,27.5957,27.5199,27.5502,30200.0
2011-06-30 13:00:00,36.38,36.42,36.3,36.33,22800.0,27.5578,27.5881,27.4972,27.5199,22800.0
2011-06-30 13:30:00,36.32,36.33,36.28,36.32,20500.0,27.5124,27.5199,27.4821,27.5124,20500.0
2011-06-30 14:00:00,36.32,36.37,36.3,36.33,40200.0,27.5124,27.5502,27.4972,27.5199,40200.0
2011-06-30 14:30:00,36.32,36.37,36.28,36.33,51300.0,27.5124,27.5502,27.4821,27.5199,51300.0
2011-06-30 15:00:00,36.33,36.34,36.29,36.33,41300.0,27.5199,27.5275,27.4896,27.5199,41300.0
2011-06-30 15:30:00,36.33,36.38,36.27,36.28,169200.0,27.5199,27.5578,27.4745,27.4821,169200.0
2011-07-01 09:30:00,36.34,36.49,36.17,36.4,72700.0,27.5275,27.6411,27.3987,27.573,72700.0
2011-07-01 10:00:00,36.39,36.6,36.39,36.52,87200.0,27.5654,27.7245,27.5654,27.6639,87200.0
2011-07-01 10:30:00,36.51,36.62,36.37,36.37,64300.0,27.6563,27.7396,27.5502,27.5502,64300.0
2011-07-01 11:00:00,36.38,36.47,36.38,36.45,37700.0,27.5578,27.626,27.5578,27.6108,37700.0
2011-07-01 11:30:00,36.45,36.54,36.44,36.5,53100.0,27.6108,27.679,27.6033,27.6487,53100.0
2011-07-01 12:00:00,36.5,36.52,36.46,36.5,39900.0,27.6487,27.6639,27.6184,27.6487,39900.0
2011-07-01 12:30:00,36.49,36.52,36.45,36.51,37300.0,27.6411,27.6639,27.6108,27.6563,37300.0
2011-07-01 13:00:00,36.51,36.56,36.5,36.55,43200.0,27.6563,27.6942,27.6487,27.6866,43200.0
2011-07-01 13:30:00,36.55,36.61,36.55,36.57,34900.0,27.6866,27.732,27.6866,27.7017,34900.0
2011-07-01 14:00:00,36.57,36.65,36.56,36.65,51800.0,27.7017,27.7623,27.6942,27.7623,51800.0
2011-07-01 14:30:00,36.65,36.67,36.63,36.67,43600.0,27.7623,27.7775,27.7472,27.7775,43600.0
2011-07-01 15:00:00,36.67,36.68,36.63,36.64,58200.0,27.7775,27.7851,27.7472,27.7548,58200.0
2011-07-01 15:30:00,36.65,36.72,36.64,36.64,267000.0,27.7623,27.8154,27.7548,27.7548,267000.0
2011-07-05 09:30:00,36.6,36.6,36.19,36.23,78700.0,27.7245,27.7245,27.4139,27.4442,78700.0
2011-07-05 10:00:00,36.24,36.27,36.12,36.18,71700.0,27.4518,27.4745,27.3609,27.4063,71700.0
2011-07-05 10:30:00,36.19,36.24,36.09,36.11,29100.0,27.4139,27.4518,27.3381,27.3533,29100.0
2011-07-05 11:00:00,36.1,36.13,36.0,36.01,49600.0,27.3457,27.3684,27.27,27.2775,49600.0
2011-07-05 11:30:00,36.01,36.03,35.97,35.98,39100.0,27.2775,27.2927,27.2472,27.2548,39100.0
2011-07-05 12:00:00,35.98,36.13,35.98,36.12,46200.0,27.2548,27.3684,27.2548,27.3609,46200.0
2011-07-05 12:30:00,36.12,36.2,36.12,36.15,28400.0,27.3609,27.4215,27.3609,27.3836,28400.0
2011-07-05 13:00:00,36.15,36.25,36.15,36.24,18700.0,27.3836,27.4593,27.3836,27.4518,18700.0
2011-07-05 13:30:00,36.24,36.34,36.24,36.34,19800.0,27.4518,27.5275,27.4518,27.5275,19800.0
2011-07-05 14:00:00,36.33,36.34,36.11,36.12,46700.0,27.5199,27.5275,27.3533,27.3609,46700.0
2011-07-05 14:30:00,36.12,36.21,36.11,36.2,34100.0,27.3609,27.429,27.3533,27.4215,34100.0
2011-07-05 15:00:00,36.2,36.3,36.18,36.28,41300.0,27.4215,27.4972,27.4063,27.4821,41300.0
2011-07-05 15:30:00,36.29,36.31,36.11,36.13,176200.0,27.4896,27.5048,27.3533,27.3684,176200.0
2011-07-06 09:30:00,36.1,36.24,36.0,36.05,29700.0,27.3457,27.4518,27.27,27.3078,29700.0
2011-07-06 10:00:00,36.04,36.11,35.88,35.93,50700.0,27.3003,27.3533,27.1791,27.2169,50700.0
2011-07-06 10:30:00,35.92,36.04,35.89,35.96,38300.0,27.2094,27.3003,27.1866,27.2397,38300.0
2011-07-06 11:00:00,35.96,36.03,35.96,35.99,29300.0,27.2397,27.2927,27.2397,27.2624,29300.0
2011-07-06 11:30:00,35.98,36.09,35.95,36.01,43900.0,27.2548,27.3381,27.2321,27.2775,43900.0
2011-07-06 12:00:00,36.01,36.03,35.93,35.98,29300.0,27.2775,27.2927,27.2169,27.2548,29300.0
2011-07-06 12:30:00,35.99,36.03,35.98,36.02,26200.0,27.2624,27.2927,27.2548,27.2851,26200.0
2011-07-06 13:00:00,36.02,36.03,35.94,35.95,31400.0,27.2851,27.2927,27.2245,27.2321,31400.0
2011-07-06 13:30:00,35.96,36.01,35.94,35.98,28700.0,27.2397,27.2775,27.2245,27.2548,28700.0
2011-07-06 14:00:00,35.98,35.98,35.9,35.96,65800.0,27.2548,27.2548,27.1942,27.2397,65800.0
2011-07-06 14:30:00,35.96,35.96,35.83,35.83,50900.0,27.2397,27.2397,27.1412,27.1412,50900.0
2011-07-06 15:00:00,35.83,35.91,35.79,35.89,80500.0,27.1412,27.2018,27.1109,27.1866,80500.0
2011-07-06 15:30:00,35.9,35.9,35.83,35.87,168900.0,27.1942,27.1942,27.1412,27.1715,168900.0
2011-07-07 09:30:00,36.18,36.18,35.96,36.18,28900.0,27.4063,27.4063,27.2397,27.4063,28900.0
2011-07-07 10:00:00,36.18,36.24,36.15,36.2,22400.0,27.4063,27.4518,27.3836,27.4215,22400.0
2011-07-07 10:30:00,36.2,36.29,36.19,36.29,18000.0,27.4215,27.4896,27.4139,27.4896,18000.0
2011-07-07 11:00:00,36.29,36.29,36.21,36.26,14100.0,27.4896,27.4896,27.429,27.4669,14100.0
2011-07-07 11:30:00,36.25,36.27,36.22,36.27,12000.0,27.4593,27.4745,27.4366,27.4745,12000.0
2011-07-07 12:00:00,36.27,36.27,36.23,36.27,18500.0,27.4745,27.4745,27.4442,27.4745,18500.0
2011-07-07 12:30:00,36.26,36.31,36.26,36.28,21400.0,27.4669,27.5048,27.4669,27.4821,21400.0
2011-07-07 13:00:00,36.28,36.34,36.25,36.33,23900.0,27.4821,27.5275,27.4593,27.5199,23900.0
2011-07-07 13:30:00,36.33,36.33,36.21,36.22,60300.0,27.5199,27.5199,27.429,27.4366,60300.0
2011-07-07 14:00:00,36.23,36.37,36.22,36.33,23300.0,27.4442,27.5502,27.4366,27.5199,23300.0
2011-07-07 14:30:00,36.35,36.42,36.34,36.38,34900.0,27.5351,27.5881,27.5275,27.5578,34900.0
2011-07-07 15:00:00,36.38,36.45,36.36,36.4,55100.0,27.5578,27.6108,27.5427,27.573,55100.0
2011-07-07 15:30:00,36.4,36.42,36.36,36.41,163400.0,27.573,27.5881,27.5427,27.5805,163400.0
2011-07-08 09:30:00,35.96,36.07,35.84,35.84,96700.0,27.2397,27.323,27.1488,27.1488,96700.0
2011-07-08 10:00:00,35.83,35.87,35.69,35.75,58900.0,27.1412,27.1715,27.0351,27.0806,58900.0
2011-07-08 10:30:00,35.75,35.8,35.7,35.77,40100.0,27.0806,27.1185,27.0427,27.0957,40100.0
2011-07-08 11:00:00,35.78,35.79,35.65,35.76,86000.0,27.1033,27.1109,27.0048,27.0882,86000.0
2011-07-08 11:30:00,35.76,35.85,35.72,35.83,19600.0,27.0882,27.1563,27.0579,27.1412,19600.0
2011-07-08 12:00:00,35.83,35.84,35.75,35.76,23000.0,27.1412,27.1488,27.0806,27.0882,23000.0
2011-07-08 12:30:00,35.76,35.84,35.76,35.81,21600.0,27.0882,27.1488,27.0882,27.126,21600.0
2011-07-08 13:00:00,35.81,35.87,35.8,35.87,15700.0,27.126,27.1715,27.1185,27.1715,15700.0
2011-07-08 13:30:00,35.88,35.89,35.81,35.84,26400.0,27.1791,27.1866,27.126,27.1488,26400.0
2011-07-08 14:00:00,35.84,35.92,35.84,35.9,37700.0,27.1488,27.2094,27.1488,27.1942,37700.0
2011-07-08 14:30:00,35.9,35.96,35.9,35.93,24300.0,27.1942,27.2397,27.1942,27.2169,24300.0
2011-07-08 15:00:00,35.93,35.94,35.86,35.9,64400.0,27.2169,27.2245,27.1639,27.1942,64400.0
2011-07-08 15:30:00,35.89,36.05,35.87,36.03,101200.0,27.1866,27.3078,27.1715,27.2927,101200.0
2011-07-11 09:30:00,35.61,35.69,35.44,35.5,69400.0,26.9745,27.0351,26.8458,26.8912,69400.0
2011-07-11 10:00:00,35.5,35.5,35.3,35.39,72000.0,26.8912,26.8912,26.7397,26.8079,72000.0
2011-07-11 10:30:00,35.38,35.4,35.25,35.25,59300.0,26.8003,26.8155,26.7018,26.7018,59300.0
2011-07-11 11:00:00,35.26,35.44,35.26,35.35,63400.0,26.7094,26.8458,26.7094,26.7776,63400.0
2011-07-11 11:30:00,35.34,35.41,35.28,35.32,32800.0,26.77,26.823,26.7246,26.7549,32800.0
2011-07-11 12:00:00,35.32,35.39,35.27,35.37,33500.0,26.7549,26.8079,26.717,26.7927,33500.0
2011-07-11 12:30:00,35.36,35.4,35.26,35.27,27500.0,26.7852,26.8155,26.7094,26.717,27500.0
2011-07-11 13:00:00,35.27,35.3,35.23,35.25,24900.0,26.717,26.7397,26.6867,26.7018,24900.0
2011-07-11 13:30:00,35.26,35.27,35.21,35.25,35700.0,26.7094,26.717,26.6715,26.7018,35700.0
2011-07-11 14:00:00,35.25,35.26,35.18,35.21,42000.0,26.7018,26.7094,26.6488,26.6715,42000.0
2011-07-11 14:30:00,35.21,35.24,35.16,35.2,39200.0,26.6715,26.6943,26.6337,26.664,39200.0
2011-07-11 15:00:00,35.2,35.21,35.13,35.21,57900.0,26.664,26.6715,26.6109,26.6715,57900.0
2011-07-11 15:30:00,35.21,35.25,35.1,35.18,170100.0,26.6715,26.7018,26.5882,26.6488,170100.0
2011-07-12 09:30:00,34.95,35.1,34.83,35.05,260700.0,26.4746,26.5882,26.3837,26.5503,260700.0
2011-07-12 10:00:00,35.05,35.35,35.02,35.3,260500.0,26.5503,26.7776,26.5276,26.7397,260500.0
2011-07-12 10:30:00,35.29,35.42,35.25,35.3,66500.0,26.7321,26.8306,26.7018,26.7397,66500.0
2011-07-12 11:00:00,35.31,35.5,35.27,35.47,52500.0,26.7473,26.8912,26.717,26.8685,52500.0
2011-07-12 11:30:00,35.47,35.54,35.43,35.49,29100.0,26.8685,26.9215,26.8382,26.8836,29100.0
2011-07-12 12:00:00,35.49,35.53,35.42,35.43,35200.0,26.8836,26.9139,26.8306,26.8382,35200.0
2011-07-12 12:30:00,35.43,35.44,35.36,35.39,22400.0,26.8382,26.8458,26.7852,26.8079,22400.0
2011-07-12 13:00:00,35.39,35.4,35.27,35.27,33700.0,26.8079,26.8155,26.717,26.717,33700.0
2011-07-12 13:30:00,35.26,35.26,35.18,35.19,28000.0,26.7094,26.7094,26.6488,26.6564,28000.0
2011-07-12 14:00:00,35.19,35.44,35.17,35.34,55600.0,26.6564,26.8458,26.6412,26.77,55600.0
2011-07-12 14:30:00,35.34,35.36,35.26,35.26,57000.0,26.77,26.7852,26.7094,26.7094,57000.0
2011-07-12 15:00:00,35.26,35.31,35.2,35.23,87200.0,26.7094,26.7473,26.664,26.6867,87200.0
2011-07-12 15:30:00,35.25,35.25,35.05,35.07,103100.0,26.7018,26.7018,26.5503,26.5655,103100.0
2011-07-13 09:30:00,35.18,35.36,34.95,34.96,47400.0,26.6488,26.7852,26.4746,26.4822,47400.0
2011-07-13 10:00:00,34.97,35.25,34.97,35.18,69900.0,26.4897,26.7018,26.4897,26.6488,69900.0
2011-07-13 10:30:00,35.19,35.5,35.19,35.42,71900.0,26.6564,26.8912,26.6564,26.8306,71900.0
2011-07-13 11:00:00,35.42,35.56,35.4,35.54,59800.0,26.8306,26.9367,26.8155,26.9215,59800.0
2011-07-13 11:30:00,35.54,35.55,35.4,35.4,65600.0,26.9215,26.9291,26.8155,26.8155,65600.0
2011-07-13 12:00:00,35.4,35.5,35.4,35.49,79500.0,26.8155,26.8912,26.8155,26.8836,79500.0
2011-07-13 12:30:00,35.49,35.5,35.4,35.43,41600.0,26.8836,26.8912,26.8155,26.8382,41600.0
2011-07-13 13:00:00,35.43,35.43,35.33,35.39,70300.0,26.8382,26.8382,26.7624,26.8079,70300.0
2011-07-13 13:30:00,35.39,35.47,35.3,35.31,55300.0,26.8079,26.8685,26.7397,26.7473,55300.0
2011-07-13 14:00:00,35.31,35.33,35.22,35.24,40700.0,26.7473,26.7624,26.6791,26.6943,40700.0
2011-07-13 14:30:00,35.24,35.32,35.21,35.28,52800.0,26.6943,26.7549,26.6715,26.7246,52800.0
2011-07-13 15:00:00,35.29,35.38,35.1,35.18,74300.0,26.7321,26.8003,26.5882,26.6488,74300.0
2011-07-13 15:30:00,35.18,35.21,35.08,35.14,127200.0,26.6488,26.6715,26.5731,26.6185,127200.0
2011-07-14 09:30:00,35.26,35.29,34.95,35.22,73400.0,26.7094,26.7321,26.4746,26.6791,73400.0
2011-07-14 10:00:00,35.21,35.22,35.09,35.17,70800.0,26.6715,26.6791,26.5806,26.6412,70800.0
2011-07-14 10:30:00,35.17,35.17,34.96,34.97,40300.0,26.6412,26.6412,26.4822,26.4897,40300.0
2011-07-14 11:00:00,34.97,35.0,34.85,34.91,57400.0,26.4897,26.5125,26.3988,26.4443,57400.0
2011-07-14 11:30:00,34.91,34.92,34.82,34.86,43700.0,26.4443,26.4519,26.3761,26.4064,43700.0
2011-07-14 12:00:00,34.87,34.87,34.68,34.73,41300.0,26.414,26.414,26.2701,26.3079,41300.0
2011-07-14 12:30:00,34.74,34.84,34.68,34.76,41800.0,26.3155,26.3913,26.2701,26.3307,41800.0
2011-07-14 13:00:00,34.75,34.77,34.6,34.77,56300.0,26.3231,26.3382,26.2095,26.3382,56300.0
2011-07-14 13:30:00,34.77,34.96,34.76,34.9,70400.0,26.3382,26.4822,26.3307,26.4367,70400.0
2011-07-14 14:00:00,34.91,34.95,34.81,34.85,43400.0,26.4443,26.4746,26.3685,26.3988,43400.0
2011-07-14 14:30:00,34.85,34.85,34.7,34.74,75300.0,26.3988,26.3988,26.2852,26.3155,75300.0
2011-07-14 15:00:00,34.75,34.78,34.64,34.74,76200.0,26.3231,26.3458,26.2398,26.3155,76200.0
2011-07-14 15:30:00,34.74,34.75,34.58,34.66,128500.0,26.3155,26.3231,26.1943,26.2549,128500.0
2011-07-15 09:30:00,34.77,34.81,34.44,34.55,143000.0,26.3382,26.3685,26.0883,26.1716,143000.0
2011-07-15 10:00:00,34.55,34.62,34.38,34.49,59400.0,26.1716,26.2246,26.0428,26.1261,59400.0
2011-07-15 10:30:00,34.49,34.58,34.43,34.49,41100.0,26.1261,26.1943,26.0807,26.1261,41100.0
2011-07-15 11:00:00,34.49,34.61,34.46,34.55,36900.0,26.1261,26.217,26.1034,26.1716,36900.0
2011-07-15 11:30:00,34.56,34.58,34.48,34.48,27500.0,26.1792,26.1943,26.1186,26.1186,27500.0
2011-07-15 12:00:00,34.48,34.62,34.41,34.48,85700.0,26.1186,26.2246,26.0655,26.1186,85700.0
2011-07-15 12:30:00,34.48,34.48,34.3,34.32,33100.0,26.1186,26.1186,25.9822,25.9974,33100.0
2011-07-15 13:00:00,34.31,34.31,34.27,34.28,17100.0,25.9898,25.9898,25.9595,25.9671,17100.0
2011-07-15 13:30:00,34.3,34.32,34.15,34.19,48800.0,25.9822,25.9974,25.8686,25.8989,48800.0
2011-07-15 14:00:00,34.2,34.24,34.15,34.17,56600.0,25.9065,25.9368,25.8686,25.8837,56600.0
2011-07-15 14:30:00,34.16,34.29,34.16,34.26,43500.0,25.8762,25.9746,25.8762,25.9519,43500.0
2011-07-15 15:00:00,34.26,34.38,34.22,34.37,48500.0,25.9519,26.0428,25.9216,26.0352,48500.0
2011-07-15 15:30:00,34.38,34.41,34.31,34.38,111400.0,26.0428,26.0655,25.9898,26.0428,111400.0
2011-07-18 09:30:00,34.15,34.15,33.9,33.94,43800.0,25.8686,25.8686,25.6792,25.7095,43800.0
2011-07-18 10:00:00,33.98,33.98,33.71,33.81,48400.0,25.7398,25.7398,25.5353,25.611,48400.0
2011-07-18 10:30:00,33.81,33.82,33.71,33.75,138500.0,25.611,25.6186,25.5353,25.5656,138500.0
2011-07-18 11:00:00,33.74,33.78,33.65,33.76,39500.0,25.558,25.5883,25.4898,25.5732,39500.0
2011-07-18 11:30:00,33.75,33.75,33.59,33.63,37100.0,25.5656,25.5656,25.4444,25.4747,37100.0
2011-07-18 12:00:00,33.63,33.73,33.63,33.7,38700.0,25.4747,25.5504,25.4747,25.5277,38700.0
2011-07-18 12:30:00,33.71,33.79,33.66,33.77,32400.0,25.5353,25.5959,25.4974,25.5807,32400.0
2011-07-18 13:00:00,33.77,33.79,33.72,33.77,26600.0,25.5807,25.5959,25.5429,25.5807,26600.0
2011-07-18 13:30:00,33.77,33.87,33.77,33.86,28300.0,25.5807,25.6565,25.5807,25.6489,28300.0
2011-07-18 14:00:00,33.85,33.86,33.76,33.77,33500.0,25.6413,25.6489,25.5732,25.5807,33500.0
2011-07-18 14:30:00,33.77,33.78,33.71,33.78,43800.0,25.5807,25.5883,25.5353,25.5883,43800.0
2011-07-18 15:00:00,33.78,33.83,33.74,33.76,53200.0,25.5883,25.6262,25.558,25.5732,53200.0
2011-07-18 15:30:00,33.77,33.81,33.67,33.8,176400.0,25.5807,25.611,25.505,25.6035,176400.0
2011-07-19 09:30:00,33.86,34.08,33.83,33.93,52400.0,25.6489,25.8156,25.6262,25.7019,52400.0
2011-07-19 10:00:00,33.93,34.11,33.89,34.01,41900.0,25.7019,25.8383,25.6716,25.7625,41900.0
2011-07-19 10:30:00,34.02,34.03,33.96,34.0,30400.0,25.7701,25.7777,25.7247,25.755,30400.0
2011-07-19 11:00:00,33.99,34.01,33.91,33.92,28200.0,25.7474,25.7625,25.6868,25.6944,28200.0
2011-07-19 11:30:00,33.92,33.94,33.8,33.83,37500.0,25.6944,25.7095,25.6035,25.6262,37500.0
2011-07-19 12:00:00,33.82,33.85,33.8,33.8,39100.0,25.6186,25.6413,25.6035,25.6035,39100.0
2011-07-19 12:30:00,33.81,33.85,33.76,33.84,56400.0,25.611,25.6413,25.5732,25.6338,56400.0
2011-07-19 13:00:00,33.85,33.85,33.79,33.84,37200.0,25.6413,25.6413,25.5959,25.6338,37200.0
2011-07-19 13:30:00,33.85,33.92,33.82,33.92,107700.0,25.6413,25.6944,25.6186,25.6944,107700.0
2011-07-19 14:00:00,33.93,34.12,33.9,34.12,77800.0,25.7019,25.8459,25.6792,25.8459,77800.0
2011-07-19 14:30:00,34.11,34.23,34.09,34.21,51600.0,25.8383,25.9292,25.8231,25.914,51600.0
2011-07-19 15:00:00,34.21,34.3,34.21,34.25,54900.0,25.914,25.9822,25.914,25.9443,54900.0
2011-07-19 15:30:00,34.24,34.26,34.16,34.21,159300.0,25.9368,25.9519,25.8762,25.914,159300.0
2011-07-20 09:30:00,34.23,34.32,34.03,34.08,29800.0,25.9292,25.9974,25.7777,25.8156,29800.0
2011-07-20 10:00:00,34.08,34.26,34.03,34.26,32700.0,25.8156,25.9519,25.7777,25.9519,32700.0
2011-07-20 10:30:00,34.27,34.31,34.22,34.31,20100.0,25.9595,25.9898,25.9216,25.9898,20100.0
2011-07-20 11:00:00,34.31,34.35,34.27,34.27,12300.0,25.9898,26.0201,25.9595,25.9595,12300.0
2011-07-20 11:30:00,34.28,34.34,34.22,34.22,18000.0,25.9671,26.0125,25.9216,25.9216,18000.0
2011-07-20 12:00:00,34.22,34.23,34.16,34.18,29700.0,25.9216,25.9292,25.8762,25.8913,29700.0
2011-07-20 12:30:00,34.17,34.17,34.1,34.1,24300.0,25.8837,25.8837,25.8307,25.8307,24300.0
2011-07-20 13:00:00,34.11,34.13,34.1,34.12,16300.0,25.8383,25.8534,25.8307,25.8459,16300.0
2011-07-20 13:30:00,34.13,34.14,34.1,34.11,25100.0,25.8534,25.861,25.8307,25.8383,25100.0
2011-07-20 14:00:00,34.11,34.16,34.09,34.1,44100.0,25.8383,25.8762,25.8231,25.8307,44100.0
2011-07-20 14:30:00,34.1,34.11,34.02,34.05,34000.0,25.8307,25.8383,25.7701,25.7928,34000.0
2011-07-20 15:00:00,34.04,34.09,34.01,34.02,43900.0,25.7853,25.8231,25.7625,25.7701,43900.0
2011-07-20 15:30:00,34.01,34.04,33.93,34.01,115500.0,25.7625,25.7853,25.7019,25.7625,115500.0
2011-07-21 09:30:00,34.24,34.58,34.18,34.45,92300.0,25.9368,26.1943,25.8913,26.0958,92300.0
2011-07-21 10:00:00,34.45,34.59,34.41,34.55,61400.0,26.0958,26.2019,26.0655,26.1716,61400.0
2011-07-21 10:30:00,34.53,34.61,34.48,34.57,69300.0,26.1564,26.217,26.1186,26.1867,69300.0
2011-07-21 11:00:00,34.58,34.67,34.57,34.64,48200.0,26.1943,26.2625,26.1867,26.2398,48200.0
2011-07-21 11:30:00,34.64,34.66,34.58,34.65,37700.0,26.2398,26.2549,26.1943,26.2473,37700.0
2011-07-21 12:00:00,34.65,34.7,34.61,34.68,42500.0,26.2473,26.2852,26.217,26.2701,42500.0
2011-07-21 12:30:00,34.68,34.95,34.65,34.82,68700.0,26.2701,26.4746,26.2473,26.3761,68700.0
2011-07-21 13:00:00,34.82,34.88,34.74,34.81,32700.0,26.3761,26.4216,26.3155,26.3685,32700.0
2011-07-21 13:30:00,34.81,34.81,34.7,34.75,41900.0,26.3685,26.3685,26.2852,26.3231,41900.0
2011-07-21 14:00:00,34.76,34.8,34.75,34.77,45500.0,26.3307,26.361,26.3231,26.3382,45500.0
2011-07-21 14:30:00,34.77,34.86,34.74,34.85,78600.0,26.3382,26.4064,26.3155,26.3988,78600.0
2011-07-21 15:00:00,34.84,34.95,34.8,34.93,166900.0,26.3913,26.4746,26.361,26.4594,166900.0
2011-07-21 15:30:00,34.93,35.02,34.92,34.97,284500.0,26.4594,26.5276,26.4519,26.4897,284500.0
2011-07-22 09:30:00,34.98,34.98,34.67,34.74,63700.0,26.4973,26.4973,26.2625,26.3155,63700.0
2011-07-22 10:00:00,34.73,34.91,34.73,34.8,70300.0,26.3079,26.4443,26.3079,26.361,70300.0
2011-07-22 10:30:00,34.8,34.94,34.75,34.94,63000.0,26.361,26.467,26.3231,26.467,63000.0
2011-07-22 11:00:00,34.94,35.04,34.94,35.03,65600.0,26.467,26.5428,26.467,26.5352,65600.0
2011-07-22 11:30:00,35.05,35.14,35.01,35.13,44800.0,26.5503,26.6185,26.52,26.6109,44800.0
2011-07-22 12:00:00,35.12,35.26,35.09,35.22,95700.0,26.6034,26.7094,26.5806,26.6791,95700.0
2011-07-22 12:30:00,35.23,35.23,35.11,35.18,33000.0,26.6867,26.6867,26.5958,26.6488,33000.0
2011-07-22 13:00:00,35.18,35.18,35.1,35.12,31900.0,26.6488,26.6488,26.5882,26.6034,31900.0
2011-07-22 13:30:00,35.13,35.13,35.11,35.12,31200.0,26.6109,26.6109,26.5958,26.6034,31200.0
2011-07-22 14:00:00,35.12,35.16,35.1,35.11,40800.0,26.6034,26.6337,26.5882,26.5958,40800.0
2011-07-22 14:30:00,35.11,35.13,35.07,35.09,26500.0,26.5958,26.6109,26.5655,26.5806,26500.0
2011-07-22 15:00:00,35.1,35.1,35.03,35.03,33000.0,26.5882,26.5882,26.5352,26.5352,33000.0
2011-07-22 15:30:00,35.03,35.06,35.01,35.03,90600.0,26.5352,26.5579,26.52,26.5352,90600.0
2011-07-25 09:30:00,34.65,34.69,34.49,34.62,53900.0,26.2473,26.2776,26.1261,26.2246,53900.0
2011-07-25 10:00:00,34.65,34.73,34.58,34.67,57200.0,26.2473,26.3079,26.1943,26.2625,57200.0
2011-07-25 10:30:00,34.68,34.8,34.67,34.74,54300.0,26.2701,26.361,26.2625,26.3155,54300.0
2011-07-25 11:00:00,34.75,34.87,34.73,34.86,54400.0,26.3231,26.414,26.3079,26.4064,54400.0
2011-07-25 11:30:00,34.86,34.93,34.84,34.91,69500.0,26.4064,26.4594,26.3913,26.4443,69500.0
2011-07-25 12:00:00,34.92,35.03,34.92,35.02,57700.0,26.4519,26.5352,26.4519,26.5276,57700.0
2011-07-25 12:30:00,35.02,35.21,35.02,35.17,54900.0,26.5276,26.6715,26.5276,26.6412,54900.0
2011-07-25 13:00:00,35.17,35.22,35.14,35.21,43000.0,26.6412,26.6791,26.6185,26.6715,43000.0
2011-07-25 13:30:00,35.21,35.27,35.17,35.25,44500.0,26.6715,26.717,26.6412,26.7018,44500.0
2011-07-25 14:00:00,35.25,35.34,35.24,35.3,53100.0,26.7018,26.77,26.6943,26.7397,53100.0
2011-07-25 14:30:00,35.3,35.36,35.29,35.31,119000.0,26.7397,26.7852,26.7321,26.7473,119000.0
2011-07-25 15:00:00,35.31,35.37,35.29,35.32,104200.0,26.7473,26.7927,26.7321,26.7549,104200.0
2011-07-25 15:30:00,35.33,35.34,35.2,35.22,202000.0,26.7624,26.77,26.664,26.6791,202000.0
2011-07-26 09:30:00,35.1,35.13,34.96,35.04,47000.0,26.5882,26.6109,26.4822,26.5428,47000.0
2011-07-26 10:00:00,35.04,35.13,34.99,35.06,50000.0,26.5428,26.6109,26.5049,26.5579,50000.0
2011-07-26 10:30:00,35.06,35.28,35.03,35.21,46100.0,26.5579,26.7246,26.5352,26.6715,46100.0
2011-07-26 11:00:00,35.21,35.33,35.2,35.28,95200.0,26.6715,26.7624,26.664,26.7246,95200.0
2011-07-26 11:30:00,35.28,35.32,35.22,35.24,50500.0,26.7246,26.7549,26.6791,26.6943,50500.0
2011-07-26 12:00:00,35.24,35.31,35.23,35.26,27600.0,26.6943,26.7473,26.6867,26.7094,27600.0
2011-07-26 12:30:00,35.25,35.25,35.2,35.21,34700.0,26.7018,26.7018,26.664,26.6715,34700.0
2011-07-26 13:00:00,35.22,35.23,35.15,35.18,47200.0,26.6791,26.6867,26.6261,26.6488,47200.0
2011-07-26 13:30:00,35.18,35.2,35.13,35.19,35900.0,26.6488,26.664,26.6109,26.6564,35900.0
2011-07-26 14:00:00,35.19,35.33,35.18,35.32,71200.0,26.6564,26.7624,26.6488,26.7549,71200.0
2011-07-26 14:30:00,35.32,35.34,35.29,35.3,70600.0,26.7549,26.77,26.7321,26.7397,70600.0
2011-07-26 15:00:00,35.3,35.31,35.27,35.29,72800.0,26.7397,26.7473,26.717,26.7321,72800.0
2011-07-26 15:30:00,35.29,35.3,35.2,35.27,272800.0,26.7321,26.7397,26.664,26.717,272800.0
2011-07-27 09:30:00,34.98,35.1,34.97,35.07,43800.0,26.4973,26.5882,26.4897,26.5655,43800.0
2011-07-27 10:00:00,35.07,35.13,34.98,35.02,81500.0,26.5655,26.6109,26.4973,26.5276,81500.0
2011-07-27 10:30:00,35.02,35.09,35.0,35.03,54900.0,26.5276,26.5806,26.5125,26.5352,54900.0
2011-07-27 11:00:00,35.04,35.1,35.0,35.09,36700.0,26.5428,26.5882,26.5125,26.5806,36700.0
2011-07-27 11:30:00,35.09,35.15,34.95,34.96,77800.0,26.5806,26.6261,26.4746,26.4822,77800.0
2011-07-27 12:00:00,34.95,34.96,34.86,34.89,42600.0,26.4746,26.4822,26.4064,26.4291,42600.0
2011-07-27 12:30:00,34.89,34.91,34.81,34.81,26400.0,26.4291,26.4443,26.3685,26.3685,26400.0
2011-07-27 13:00:00,34.79,34.81,34.75,34.77,41000.0,26.3534,26.3685,26.3231,26.3382,41000.0
2011-07-27 13:30:00,34.77,34.84,34.76,34.77,40600.0,26.3382,26.3913,26.3307,26.3382,40600.0
2011-07-27 14:00:00,34.78,34.88,34.77,34.83,59900.0,26.3458,26.4216,26.3382,26.3837,59900.0
2011-07-27 14:30:00,34.83,34.85,34.62,34.67,71300.0,26.3837,26.3988,26.2246,26.2625,71300.0
2011-07-27 15:00:00,34.67,34.76,34.63,34.75,131300.0,26.2625,26.3307,26.2322,26.3231,131300.0
2011-07-27 15:30:00,34.75,34.99,34.74,34.9,493300.0,26.3231,26.5049,26.3155,26.4367,493300.0
2011-07-28 09:30:00,34.97,36.43,34.8,35.58,231600.0,26.4897,27.5957,26.361,26.9518,231600.0
2011-07-28 10:00:00,35.58,35.66,35.48,35.5,143500.0,26.9518,27.0124,26.8761,26.8912,143500.0
2011-07-28 10:30:00,35.5,35.61,35.47,35.54,112300.0,26.8912,26.9745,26.8685,26.9215,112300.0
2011-07-28 11:00:00,35.54,35.59,35.49,35.51,78900.0,26.9215,26.9594,26.8836,26.8988,78900.0
2011-07-28 11:30:00,35.51,35.56,35.49,35.54,57000.0,26.8988,26.9367,26.8836,26.9215,57000.0
2011-07-28 12:00:00,35.55,35.58,35.51,35.57,58300.0,26.9291,26.9518,26.8988,26.9442,58300.0
2011-07-28 12:30:00,35.57,35.7,35.56,35.65,74700.0,26.9442,27.0427,26.9367,27.0048,74700.0
2011-07-28 13:00:00,35.65,35.65,35.5,35.54,105500.0,27.0048,27.0048,26.8912,26.9215,105500.0
2011-07-28 13:30:00,35.54,35.99,35.5,35.99,122900.0,26.9215,27.2624,26.8912,27.2624,122900.0
2011-07-28 14:00:00,36.0,36.01,35.49,35.51,129800.0,27.27,27.2775,26.8836,26.8988,129800.0
2011-07-28 14:30:00,35.51,35.81,35.5,35.79,145400.0,26.8988,27.126,26.8912,27.1109,145400.0
2011-07-28 15:00:00,35.77,35.97,35.63,35.86,192700.0,27.0957,27.2472,26.9897,27.1639,192700.0
2011-07-28 15:30:00,35.86,35.99,35.83,35.85,357500.0,27.1639,27.2624,27.1412,27.1563,357500.0
2011-07-29 09:30:00,36.03,36.04,35.54,35.92,176600.0,27.2927,27.3003,26.9215,27.2094,176600.0
2011-07-29 10:00:00,35.94,36.18,35.91,36.12,150600.0,27.2245,27.4063,27.2018,27.3609,150600.0
2011-07-29 10:30:00,36.12,36.4,36.02,36.33,125100.0,27.3609,27.573,27.2851,27.5199,125100.0
2011-07-29 11:00:00,36.34,36.52,36.33,36.38,130800.0,27.5275,27.6639,27.5199,27.5578,130800.0
2011-07-29 11:30:00,36.37,36.45,36.28,36.35,61800.0,27.5502,27.6108,27.4821,27.5351,61800.0
2011-07-29 12:00:00,36.35,36.35,36.13,36.17,62000.0,27.5351,27.5351,27.3684,27.3987,62000.0
2011-07-29 12:30:00,36.19,36.22,36.04,36.05,74300.0,27.4139,27.4366,27.3003,27.3078,74300.0
2011-07-29 13:00:00,36.05,36.08,35.98,36.03,61100.0,27.3078,27.3306,27.2548,27.2927,61100.0
2011-07-29 13:30:00,36.04,36.11,36.01,36.08,55300.0,27.3003,27.3533,27.2775,27.3306,55300.0
2011-07-29 14:00:00,36.09,36.1,35.86,35.87,75200.0,27.3381,27.3457,27.1639,27.1715,75200.0
2011-07-29 14:30:00,35.87,35.97,35.87,35.92,74300.0,27.1715,27.2472,27.1715,27.2094,74300.0
2011-07-29 15:00:00,35.92,35.92,35.75,35.76,114200.0,27.2094,27.2094,27.0806,27.0882,114200.0
2011-07-29 15:30:00,35.75,35.8,35.58,35.63,241000.0,27.0806,27.1185,26.9518,26.9897,241000.0
2011-08-01 09:30:00,36.01,36.12,35.5,35.5,84500.0,27.2775,27.3609,26.8912,26.8912,84500.0
2011-08-01 10:00:00,35.49,35.49,34.99,35.16,102600.0,26.8836,26.8836,26.5049,26.6337,102600.0
2011-08-01 10:30:00,35.18,35.22,35.09,35.13,69100.0,26.6488,26.6791,26.5806,26.6109,69100.0
2011-08-01 11:00:00,35.13,35.18,35.06,35.14,73100.0,26.6109,26.6488,26.5579,26.6185,73100.0
2011-08-01 11:30:00,35.13,35.13,34.84,35.11,111000.0,26.6109,26.6109,26.3913,26.5958,111000.0
2011-08-01 12:00:00,35.11,35.3,35.11,35.19,98800.0,26.5958,26.7397,26.5958,26.6564,98800.0
2011-08-01 12:30:00,35.2,35.21,35.1,35.17,49900.0,26.664,26.6715,26.5882,26.6412,49900.0
2011-08-01 13:00:00,35.17,35.26,35.14,35.21,49800.0,26.6412,26.7094,26.6185,26.6715,49800.0
2011-08-01 13:30:00,35.2,35.29,35.19,35.24,37300.0,26.664,26.7321,26.6564,26.6943,37300.0
2011-08-01 14:00:00,35.24,35.26,35.17,35.25,68200.0,26.6943,26.7094,26.6412,26.7018,68200.0
2011-08-01 14:30:00,35.25,35.44,35.22,35.44,61300.0,26.7018,26.8458,26.6791,26.8458,61300.0
2011-08-01 15:00:00,35.43,35.47,35.36,35.45,80300.0,26.8382,26.8685,26.7852,26.8533,80300.0
2011-08-01 15:30:00,35.45,35.47,35.22,35.33,217100.0,26.8533,26.8685,26.6791,26.7624,217100.0
2011-08-02 09:30:00,35.15,35.56,35.15,35.52,96800.0,26.6261,26.9367,26.6261,26.9064,96800.0
2011-08-02 10:00:00,35.54,35.9,35.53,35.87,214000.0,26.9215,27.1942,26.9139,27.1715,214000.0
2011-08-02 10:30:00,35.85,35.93,35.61,35.63,98500.0,27.1563,27.2169,26.9745,26.9897,98500.0
2011-08-02 11:00:00,35.63,35.64,35.36,35.39,97800.0,26.9897,26.9973,26.7852,26.8079,97800.0
2011-08-02 11:30:00,35.39,35.41,35.25,35.26,68700.0,26.8079,26.823,26.7018,26.7094,68700.0
2011-08-02 12:00:00,35.26,35.29,35.2,35.21,39600.0,26.7094,26.7321,26.664,26.6715,39600.0
2011-08-02 12:30:00,35.21,35.21,34.99,35.02,62100.0,26.6715,26.6715,26.5049,26.5276,62100.0
2011-08-02 13:00:00,35.02,35.22,35.02,35.12,42700.0,26.5276,26.6791,26.5276,26.6034,42700.0
2011-08-02 13:30:00,35.14,35.14,34.91,34.92,60400.0,26.6185,26.6185,26.4443,26.4519,60400.0
2011-08-02 14:00:00,34.93,35.08,34.91,35.02,73200.0,26.4594,26.5731,26.4443,26.5276,73200.0
2011-08-02 14:30:00,35.02,35.07,34.93,35.06,58700.0,26.5276,26.5655,26.4594,26.5579,58700.0
2011-08-02 15:00:00,35.06,35.08,34.89,34.93,92100.0,26.5579,26.5731,26.4291,26.4594,92100.0
2011-08-02 15:30:00,34.93,34.96,34.7,34.72,267300.0,26.4594,26.4822,26.2852,26.3004,267300.0
2011-08-03 09:30:00,34.71,34.89,34.58,34.69,43900.0,26.2928,26.4291,26.1943,26.2776,43900.0
2011-08-03 10:00:00,34.69,34.8,34.48,34.62,76900.0,26.2776,26.361,26.1186,26.2246,76900.0
2011-08-03 10:30:00,34.6,34.61,34.36,34.6,97500.0,26.2095,26.217,26.0277,26.2095,97500.0
2011-08-03 11:00:00,34.58,34.71,34.53,34.54,69500.0,26.1943,26.2928,26.1564,26.164,69500.0
2011-08-03 11:30:00,34.55,34.63,34.44,34.44,32200.0,26.1716,26.2322,26.0883,26.0883,32200.0
2011-08-03 12:00:00,34.44,34.46,34.25,34.29,37100.0,26.0883,26.1034,25.9443,25.9746,37100.0
2011-08-03 12:30:00,34.3,34.45,34.29,34.43,35100.0,25.9822,26.0958,25.9746,26.0807,35100.0
2011-08-03 13:00:00,34.43,34.5,34.36,34.46,29700.0,26.0807,26.1337,26.0277,26.1034,29700.0
2011-08-03 13:30:00,34.46,34.78,34.45,34.7,33600.0,26.1034,26.3458,26.0958,26.2852,33600.0
2011-08-03 14:00:00,34.7,34.81,34.64,34.66,54900.0,26.2852,26.3685,26.2398,26.2549,54900.0
2011-08-03 14:30:00,34.65,34.71,34.55,34.69,76400.0,26.2473,26.2928,26.1716,26.2776,76400.0
2011-08-03 15:00:00,34.69,34.86,34.6,34.77,74800.0,26.2776,26.4064,26.2095,26.3382,74800.0
2011-08-03 15:30:00,34.79,34.81,34.71,34.79,156300.0,26.3534,26.3685,26.2928,26.3534,156300.0
2011-08-04 09:30:00,34.46,34.64,34.34,34.48,100200.0,26.1034,26.2398,26.0125,26.1186,100200.0
2011-08-04 10:00:00,34.45,34.54,34.35,34.46,47900.0,26.0958,26.164,26.0201,26.1034,47900.0
2011-08-04 10:30:00,34.48,34.57,34.4,34.48,134400.0,26.1186,26.1867,26.058,26.1186,134400.0
2011-08-04 11:00:00,34.45,34.54,34.29,34.3,86600.0,26.0958,26.164,25.9746,25.9822,86600.0
2011-08-04 11:30:00,34.3,34.42,34.14,34.27,217700.0,25.9822,26.0731,25.861,25.9595,217700.0
2011-08-04 12:00:00,34.27,34.39,34.24,34.38,43500.0,25.9595,26.0504,25.9368,26.0428,43500.0
2011-08-04 12:30:00,34.37,34.49,34.35,34.36,31700.0,26.0352,26.1261,26.0201,26.0277,31700.0
2011-08-04 13:00:00,34.36,34.41,34.29,34.39,64500.0,26.0277,26.0655,25.9746,26.0504,64500.0
2011-08-04 13:30:00,34.39,34.4,34.25,34.29,40700.0,26.0504,26.058,25.9443,25.9746,40700.0
2011-08-04 14:00:00,34.31,34.31,34.16,34.2,129200.0,25.9898,25.9898,25.8762,25.9065,129200.0
2011-08-04 14:30:00,34.21,34.38,34.19,34.29,93300.0,25.914,26.0428,25.8989,25.9746,93300.0
2011-08-04 15:00:00,34.29,34.38,34.07,34.1,121700.0,25.9746,26.0428,25.808,25.8307,121700.0
2011-08-04 15:30:00,34.1,34.21,33.9,33.98,459800.0,25.8307,25.914,25.6792,25.7398,459800.0
2011-08-05 09:30:00,34.21,34.4,33.84,34.0,130000.0,25.914,26.058,25.6338,25.755,130000.0
2011-08-05 10:00:00,33.99,34.11,33.84,34.03,189600.0,25.7474,25.8383,25.6338,25.7777,189600.0
2011-08-05 10:30:00,34.02,34.05,33.71,33.76,107800.0,25.7701,25.7928,25.5353,25.5732,107800.0
2011-08-05 11:00:00,33.78,33.78,33.34,33.48,114400.0,25.5883,25.5883,25.255,25.3611,114400.0
2011-08-05 11:30:00,33.45,33.55,32.81,32.99,111900.0,25.3383,25.4141,24.8535,24.9899,111900.0
2011-08-05 12:00:00,32.98,33.62,32.94,33.31,140700.0,24.9823,25.4671,24.952,25.2323,140700.0
2011-08-05 12:30:00,33.29,34.04,33.2,33.92,181300.0,25.2171,25.7853,25.149,25.6944,181300.0
2011-08-05 13:00:00,33.91,33.98,33.6,33.92,105800.0,25.6868,25.7398,25.452,25.6944,105800.0
2011-08-05 13:30:00,33.92,34.12,33.73,34.0,109800.0,25.6944,25.8459,25.5504,25.755,109800.0
2011-08-05 14:00:00,33.98,34.02,33.65,33.75,59700.0,25.7398,25.7701,25.4898,25.5656,59700.0
2011-08-05 14:30:00,33.76,33.82,33.53,33.59,79500.0,25.5732,25.6186,25.3989,25.4444,79500.0
2011-08-05 15:00:00,33.59,33.66,33.28,33.41,176100.0,25.4444,25.4974,25.2096,25.308,176100.0
2011-08-05 15:30:00,33.41,33.95,33.41,33.8,472500.0,25.308,25.7171,25.308,25.6035,472500.0
2011-08-08 09:30:00,33.01,33.66,32.7,33.09,122200.0,25.005,25.4974,24.7702,25.0656,122200.0
2011-08-08 10:00:00,33.11,33.19,32.61,32.65,103100.0,25.0808,25.1414,24.702,24.7323,103100.0
2011-08-08 10:30:00,32.65,32.98,32.64,32.74,183200.0,24.7323,24.9823,24.7248,24.8005,183200.0
2011-08-08 11:00:00,32.74,33.06,32.69,32.88,101200.0,24.8005,25.0429,24.7626,24.9066,101200.0
2011-08-08 11:30:00,32.86,32.86,32.71,32.79,68000.0,24.8914,24.8914,24.7778,24.8384,68000.0
2011-08-08 12:00:00,32.79,32.81,32.46,32.48,60800.0,24.8384,24.8535,24.5884,24.6036,60800.0
2011-08-08 12:30:00,32.48,32.5,32.29,32.29,53800.0,24.6036,24.6187,24.4596,24.4596,53800.0
2011-08-08 13:00:00,32.29,32.34,32.03,32.13,47300.0,24.4596,24.4975,24.2627,24.3384,47300.0
2011-08-08 13:30:00,32.15,32.15,31.65,31.65,90700.0,24.3536,24.3536,23.9748,23.9748,90700.0
2011-08-08 14:00:00,31.68,31.83,31.08,31.47,129700.0,23.9976,24.1112,23.5431,23.8385,129700.0
2011-08-08 14:30:00,31.5,31.69,31.37,31.56,148700.0,23.8612,24.0051,23.7627,23.9067,148700.0
2011-08-08 15:00:00,31.55,32.34,31.55,32.11,236900.0,23.8991,24.4975,23.8991,24.3233,236900.0
2011-08-08 15:30:00,32.1,32.11,31.32,31.33,658500.0,24.3157,24.3233,23.7249,23.7324,658500.0
2011-08-09 09:30:00,31.88,31.88,30.95,31.54,211900.0,24.1491,24.1491,23.4446,23.8915,211900.0
2011-08-09 10:00:00,31.57,31.93,31.51,31.92,112500.0,23.9142,24.1869,23.8688,24.1794,112500.0
2011-08-09 10:30:00,31.9,32.23,31.9,32.17,106200.0,24.1642,24.4142,24.1642,24.3687,106200.0
2011-08-09 11:00:00,32.15,32.19,31.93,32.12,85400.0,24.3536,24.3839,24.1869,24.3309,85400.0
2011-08-09 11:30:00,32.14,32.29,32.05,32.27,82900.0,24.346,24.4596,24.2778,24.4445,82900.0
2011-08-09 12:00:00,32.28,32.33,32.23,32.23,67000.0,24.4521,24.4899,24.4142,24.4142,67000.0
2011-08-09 12:30:00,32.23,32.25,32.08,32.12,64200.0,24.4142,24.4293,24.3006,24.3309,64200.0
2011-08-09 13:00:00,32.1,32.14,32.01,32.03,85000.0,24.3157,24.346,24.2475,24.2627,85000.0
2011-08-09 13:30:00,32.02,32.04,31.73,31.83,131400.0,24.2551,24.2703,24.0354,24.1112,131400.0
2011-08-09 14:00:00,31.83,31.91,31.1,31.56,188600.0,24.1112,24.1718,23.5582,23.9067,188600.0
2011-08-09 14:30:00,31.57,31.58,30.65,31.15,238300.0,23.9142,23.9218,23.2173,23.5961,238300.0
2011-08-09 15:00:00,31.14,31.89,31.02,31.87,311500.0,23.5885,24.1566,23.4976,24.1415,311500.0
2011-08-09 15:30:00,31.87,32.81,31.68,32.8,611900.0,24.1415,24.8535,23.9976,24.846,611900.0
2011-08-10 09:30:00,32.24,32.27,31.52,31.8,138700.0,24.4218,24.4445,23.8764,24.0885,138700.0
2011-08-10 10:00:00,31.81,31.92,31.43,31.62,277900.0,24.096,24.1794,23.8082,23.9521,277900.0
2011-08-10 10:30:00,31.63,32.02,31.55,31.62,221300.0,23.9597,24.2551,23.8991,23.9521,221300.0
2011-08-10 11:00:00,31.62,31.77,31.37,31.41,128900.0,23.9521,24.0657,23.7627,23.793,128900.0
2011-08-10 11:30:00,31.42,31.85,31.42,31.75,118200.0,23.8006,24.1263,23.8006,24.0506,118200.0
2011-08-10 12:00:00,31.75,31.83,31.59,31.6,91200.0,24.0506,24.1112,23.9294,23.937,91200.0
2011-08-10 12:30:00,31.58,31.89,31.56,31.87,89300.0,23.9218,24.1566,23.9067,24.1415,89300.0
2011-08-10 13:00:00,31.85,31.95,31.61,31.83,89100.0,24.1263,24.2021,23.9445,24.1112,89100.0
2011-08-10 13:30:00,31.81,32.21,31.73,32.18,86900.0,24.096,24.399,24.0354,24.3763,86900.0
2011-08-10 14:00:00,32.16,32.44,32.07,32.34,133000.0,24.3612,24.5733,24.293,24.4975,133000.0
2011-08-10 14:30:00,32.33,32.41,32.09,32.11,112700.0,24.4899,24.5505,24.3081,24.3233,112700.0
2011-08-10 15:00:00,32.1,32.14,31.73,31.76,215700.0,24.3157,24.346,24.0354,24.0582,215700.0
2011-08-10 15:30:00,31.76,31.83,31.21,31.24,623700.0,24.0582,24.1112,23.6415,23.6643,623700.0
2011-08-11 09:30:00,31.54,32.22,31.49,31.63,273400.0,23.8915,24.4066,23.8536,23.9597,273400.0
2011-08-11 10:00:00,31.62,32.04,31.58,31.96,196300.0,23.9521,24.2703,23.9218,24.2097,196300.0
2011-08-11 10:30:00,31.97,32.46,31.94,32.31,170800.0,24.2172,24.5884,24.1945,24.4748,170800.0
2011-08-11 11:00:00,32.33,32.63,32.26,32.38,115500.0,24.4899,24.7172,24.4369,24.5278,115500.0
2011-08-11 11:30:00,32.41,32.62,32.18,32.45,63600.0,24.5505,24.7096,24.3763,24.5808,63600.0
2011-08-11 12:00:00,32.4,32.48,32.25,32.28,28200.0,24.543,24.6036,24.4293,24.4521,28200.0
2011-08-11 12:30:00,32.29,32.88,32.28,32.83,41700.0,24.4596,24.9066,24.4521,24.8687,41700.0
2011-08-11 13:00:00,32.83,32.94,32.74,32.9,56200.0,24.8687,24.952,24.8005,24.9217,56200.0
2011-08-11 13:30:00,32.92,33.06,32.67,33.03,55500.0,24.9369,25.0429,24.7475,25.0202,55500.0
2011-08-11 14:00:00,33.03,33.16,32.93,33.13,56300.0,25.0202,25.1187,24.9444,25.0959,56300.0
2011-08-11 14:30:00,33.13,33.26,33.0,33.23,113000.0,25.0959,25.1944,24.9975,25.1717,113000.0
2011-08-11 15:00:00,33.22,33.66,33.17,33.56,131700.0,25.1641,25.4974,25.1262,25.4217,131700.0
2011-08-11 15:30:00,33.56,33.93,33.34,33.46,455000.0,25.4217,25.7019,25.255,25.3459,455000.0
2011-08-12 09:30:00,33.72,33.99,33.17,33.32,117200.0,25.5429,25.7474,25.1262,25.2399,117200.0
2011-08-12 10:00:00,33.31,33.41,33.01,33.11,149400.0,25.2323,25.308,25.005,25.0808,149400.0
2011-08-12 10:30:00,33.1,33.14,32.67,32.81,82800.0,25.0732,25.1035,24.7475,24.8535,82800.0
2011-08-12 11:00:00,32.81,32.96,32.69,32.91,58500.0,24.8535,24.9672,24.7626,24.9293,58500.0
2011-08-12 11:30:00,32.92,33.4,32.89,33.29,64100.0,24.9369,25.3005,24.9141,25.2171,64100.0
2011-08-12 12:00:00,33.31,33.37,33.22,33.32,35900.0,25.2323,25.2777,25.1641,25.2399,35900.0
2011-08-12 12:30:00,33.32,33.33,33.09,33.21,37900.0,25.2399,25.2474,25.0656,25.1565,37900.0
2011-08-12 13:00:00,33.23,33.31,33.02,33.04,43700.0,25.1717,25.2323,25.0126,25.0278,43700.0
2011-08-12 13:30:00,33.04,33.12,32.97,33.07,44700.0,25.0278,25.0884,24.9747,25.0505,44700.0
2011-08-12 14:00:00,33.07,33.15,32.72,32.78,98400.0,25.0505,25.1111,24.7854,24.8308,98400.0
2011-08-12 14:30:00,32.78,32.84,32.63,32.76,98500.0,24.8308,24.8763,24.7172,24.8157,98500.0
2011-08-12 15:00:00,32.77,32.86,32.64,32.66,74800.0,24.8232,24.8914,24.7248,24.7399,74800.0
2011-08-12 15:30:00,32.65,32.75,32.51,32.73,254500.0,24.7323,24.8081,24.6263,24.7929,254500.0
2011-08-15 09:30:00,33.01,33.25,32.92,33.15,45700.0,25.005,25.1868,24.9369,25.1111,45700.0
2011-08-15 10:00:00,33.16,33.51,33.15,33.45,69800.0,25.1187,25.3838,25.1111,25.3383,69800.0
2011-08-15 10:30:00,33.46,33.52,33.4,33.43,55800.0,25.3459,25.3914,25.3005,25.3232,55800.0
2011-08-15 11:00:00,33.43,33.49,33.23,33.27,68600.0,25.3232,25.3686,25.1717,25.202,68600.0
2011-08-15 11:30:00,33.27,33.3,33.2,33.26,55400.0,25.202,25.2247,25.149,25.1944,55400.0
2011-08-15 12:00:00,33.25,33.36,33.23,33.36,54100.0,25.1868,25.2702,25.1717,25.2702,54100.0
2011-08-15 12:30:00,33.35,33.46,33.33,33.42,30000.0,25.2626,25.3459,25.2474,25.3156,30000.0
2011-08-15 13:00:00,33.42,33.49,33.37,33.48,47000.0,25.3156,25.3686,25.2777,25.3611,47000.0
2011-08-15 13:30:00,33.48,33.53,33.44,33.51,32200.0,25.3611,25.3989,25.3308,25.3838,32200.0
2011-08-15 14:00:00,33.51,33.72,33.51,33.71,54700.0,25.3838,25.5429,25.3838,25.5353,54700.0
2011-08-15 14:30:00,33.71,33.75,33.64,33.71,46400.0,25.5353,25.5656,25.4823,25.5353,46400.0
2011-08-15 15:00:00,33.71,33.78,33.61,33.61,91100.0,25.5353,25.5883,25.4595,25.4595,91100.0
2011-08-15 15:30:00,33.61,33.82,33.6,33.82,336900.0,25.4595,25.6186,25.452,25.6186,336900.0
2011-08-16 09:30:00,33.43,33.55,33.29,33.35,35300.0,25.3232,25.4141,25.2171,25.2626,35300.0
2011-08-16 10:00:00,33.32,33.42,33.24,33.39,38500.0,25.2399,25.3156,25.1793,25.2929,38500.0
2011-08-16 10:30:00,33.42,33.48,33.28,33.46,30800.0,25.3156,25.3611,25.2096,25.3459,30800.0
2011-08-16 11:00:00,33.46,33.64,33.4,33.63,36000.0,25.3459,25.4823,25.3005,25.4747,36000.0
2011-08-16 11:30:00,33.62,33.77,33.57,33.69,45200.0,25.4671,25.5807,25.4292,25.5201,45200.0
2011-08-16 12:00:00,33.69,33.92,33.39,33.42,107000.0,25.5201,25.6944,25.2929,25.3156,107000.0
2011-08-16 12:30:00,33.42,33.49,33.28,33.3,51700.0,25.3156,25.3686,25.2096,25.2247,51700.0
2011-08-16 13:00:00,33.32,33.34,33.12,33.27,43400.0,25.2399,25.255,25.0884,25.202,43400.0
2011-08-16 13:30:00,33.26,33.44,33.24,33.38,29500.0,25.1944,25.3308,25.1793,25.2853,29500.0
2011-08-16 14:00:00,33.39,33.55,33.38,33.4,31500.0,25.2929,25.4141,25.2853,25.3005,31500.0
2011-08-16 14:30:00,33.4,33.41,33.18,33.19,60600.0,25.3005,25.308,25.1338,25.1414,60600.0
2011-08-16 15:00:00,33.19,33.43,33.18,33.42,96800.0,25.1414,25.3232,25.1338,25.3156,96800.0
2011-08-16 15:30:00,33.44,33.44,33.21,33.21,274300.0,25.3308,25.3308,25.1565,25.1565,274300.0
2011-08-17 09:30:00,33.43,33.63,33.38,33.54,42300.0,25.3232,25.4747,25.2853,25.4065,42300.0
2011-08-17 10:00:00,33.56,33.77,33.53,33.72,47500.0,25.4217,25.5807,25.3989,25.5429,47500.0
2011-08-17 10:30:00,33.72,33.72,33.53,33.55,21700.0,25.5429,25.5429,25.3989,25.4141,21700.0
2011-08-17 11:00:00,33.55,33.62,33.5,33.6,80200.0,25.4141,25.4671,25.3762,25.452,80200.0
2011-08-17 11:30:00,33.61,33.63,33.45,33.48,38100.0,25.4595,25.4747,25.3383,25.3611,38100.0
2011-08-17 12:00:00,33.48,33.49,33.2,33.26,86600.0,25.3611,25.3686,25.149,25.1944,86600.0
2011-08-17 12:30:00,33.29,33.33,33.09,33.15,18100.0,25.2171,25.2474,25.0656,25.1111,18100.0
2011-08-17 13:00:00,33.15,33.25,33.09,33.15,21000.0,25.1111,25.1868,25.0656,25.1111,21000.0
2011-08-17 13:30:00,33.15,33.19,33.07,33.11,32100.0,25.1111,25.1414,25.0505,25.0808,32100.0
2011-08-17 14:00:00,33.13,33.32,33.13,33.25,25600.0,25.0959,25.2399,25.0959,25.1868,25600.0
2011-08-17 14:30:00,33.25,33.36,33.19,33.36,23800.0,25.1868,25.2702,25.1414,25.2702,23800.0
2011-08-17 15:00:00,33.36,33.43,33.31,33.33,39800.0,25.2702,25.3232,25.2323,25.2474,39800.0
2011-08-17 15:30:00,33.33,33.4,33.28,33.4,118400.0,25.2474,25.3005,25.2096,25.3005,118400.0
2011-08-18 09:30:00,32.63,32.91,32.52,32.63,78500.0,24.7172,24.9293,24.6339,24.7172,78500.0
2011-08-18 10:00:00,32.64,32.75,32.18,32.66,134400.0,24.7248,24.8081,24.3763,24.7399,134400.0
2011-08-18 10:30:00,32.67,32.78,32.53,32.69,70900.0,24.7475,24.8308,24.6414,24.7626,70900.0
2011-08-18 11:00:00,32.69,32.73,32.52,32.55,74900.0,24.7626,24.7929,24.6339,24.6566,74900.0
2011-08-18 11:30:00,32.55,32.8,32.55,32.79,51400.0,24.6566,24.846,24.6566,24.8384,51400.0
2011-08-18 12:00:00,32.77,32.79,32.58,32.71,101900.0,24.8232,24.8384,24.6793,24.7778,101900.0
2011-08-18 12:30:00,32.71,32.72,32.48,32.5,44800.0,24.7778,24.7854,24.6036,24.6187,44800.0
2011-08-18 13:00:00,32.5,32.51,32.34,32.4,43600.0,24.6187,24.6263,24.4975,24.543,43600.0
2011-08-18 13:30:00,32.4,32.47,32.29,32.4,72900.0,24.543,24.596,24.4596,24.543,72900.0
2011-08-18 14:00:00,32.39,32.69,32.39,32.62,97300.0,24.5354,24.7626,24.5354,24.7096,97300.0
2011-08-18 14:30:00,32.62,32.62,32.35,32.37,66200.0,24.7096,24.7096,24.5051,24.5202,66200.0
2011-08-18 15:00:00,32.37,32.42,32.26,32.4,115100.0,24.5202,24.5581,24.4369,24.543,115100.0
2011-08-18 15:30:00,32.4,32.61,32.2,32.46,361500.0,24.543,24.702,24.3915,24.5884,361500.0
2011-08-19 09:30:00,32.0,32.91,32.0,32.8,242500.0,24.24,24.9293,24.24,24.846,242500.0
2011-08-19 10:00:00,32.79,33.42,32.77,33.28,102500.0,24.8384,25.3156,24.8232,25.2096,102500.0
2011-08-19 10:30:00,33.25,33.27,32.81,32.9,75800.0,25.1868,25.202,24.8535,24.9217,75800.0
2011-08-19 11:00:00,32.9,32.95,32.77,32.9,146400.0,24.9217,24.9596,24.8232,24.9217,146400.0
2011-08-19 11:30:00,32.92,32.94,32.76,32.92,82000.0,24.9369,24.952,24.8157,24.9369,82000.0
2011-08-19 12:00:00,32.93,32.94,32.78,32.81,156500.0,24.9444,24.952,24.8308,24.8535,156500.0
2011-08-19 12:30:00,32.82,32.91,32.77,32.8,75700.0,24.8611,24.9293,24.8232,24.846,75700.0
2011-08-19 13:00:00,32.79,32.88,32.76,32.8,81200.0,24.8384,24.9066,24.8157,24.846,81200.0
2011-08-19 13:30:00,32.8,32.88,32.75,32.82,121000.0,24.846,24.9066,24.8081,24.8611,121000.0
2011-08-19 14:00:00,32.83,32.87,32.63,32.75,120000.0,24.8687,24.899,24.7172,24.8081,120000.0
2011-08-19 14:30:00,32.76,32.89,32.62,32.84,165700.0,24.8157,24.9141,24.7096,24.8763,165700.0
2011-08-19 15:00:00,32.84,33.05,32.74,32.99,246100.0,24.8763,25.0353,24.8005,24.9899,246100.0
2011-08-19 15:30:00,32.98,32.98,32.67,32.78,401200.0,24.9823,24.9823,24.7475,24.8308,401200.0
2011-08-22 09:30:00,33.43,33.53,33.05,33.12,66300.0,25.3232,25.3989,25.0353,25.0884,66300.0
2011-08-22 10:00:00,33.13,33.19,32.93,32.97,52600.0,25.0959,25.1414,24.9444,24.9747,52600.0
2011-08-22 10:30:00,32.98,33.01,32.74,32.76,69700.0,24.9823,25.005,24.8005,24.8157,69700.0
2011-08-22 11:00:00,32.74,32.93,32.74,32.89,92900.0,24.8005,24.9444,24.8005,24.9141,92900.0
2011-08-22 11:30:00,32.9,32.95,32.72,32.76,175600.0,24.9217,24.9596,24.7854,24.8157,175600.0
2011-08-22 12:00:00,32.76,32.86,32.7,32.71,114700.0,24.8157,24.8914,24.7702,24.7778,114700.0
2011-08-22 12:30:00,32.71,33.03,32.62,33.03,64900.0,24.7778,25.0202,24.7096,25.0202,64900.0
2011-08-22 13:00:00,33.02,33.08,32.88,32.88,36000.0,25.0126,25.0581,24.9066,24.9066,36000.0
2011-08-22 13:30:00,32.9,32.94,32.77,32.87,36300.0,24.9217,24.952,24.8232,24.899,36300.0
2011-08-22 14:00:00,32.87,33.03,32.82,32.94,87900.0,24.899,25.0202,24.8611,24.952,87900.0
2011-08-22 14:30:00,32.93,32.99,32.81,32.84,68300.0,24.9444,24.9899,24.8535,24.8763,68300.0
2011-08-22 15:00:00,32.81,32.91,32.73,32.84,111400.0,24.8535,24.9293,24.7929,24.8763,111400.0
2011-08-22 15:30:00,32.83,32.99,32.7,32.81,250500.0,24.8687,24.9899,24.7702,24.8535,250500.0
2011-08-23 09:30:00,32.81,33.0,32.61,32.71,62600.0,24.8535,24.9975,24.702,24.7778,62600.0
2011-08-23 10:00:00,32.73,33.18,32.72,33.16,73600.0,24.7929,25.1338,24.7854,25.1187,73600.0
2011-08-23 10:30:00,33.15,33.23,32.96,32.96,58600.0,25.1111,25.1717,24.9672,24.9672,58600.0
2011-08-23 11:00:00,32.96,33.09,32.93,33.07,44800.0,24.9672,25.0656,24.9444,25.0505,44800.0
2011-08-23 11:30:00,33.09,33.32,33.07,33.29,73100.0,25.0656,25.2399,25.0505,25.2171,73100.0
2011-08-23 12:00:00,33.28,33.31,33.21,33.29,37700.0,25.2096,25.2323,25.1565,25.2171,37700.0
2011-08-23 12:30:00,33.28,33.5,33.27,33.46,47400.0,25.2096,25.3762,25.202,25.3459,47400.0
2011-08-23 13:00:00,33.47,33.53,33.26,33.29,36300.0,25.3535,25.3989,25.1944,25.2171,36300.0
2011-08-23 13:30:00,33.29,33.32,32.96,33.15,76200.0,25.2171,25.2399,24.9672,25.1111,76200.0
2011-08-23 14:00:00,33.15,33.25,33.0,33.24,56200.0,25.1111,25.1868,24.9975,25.1793,56200.0
2011-08-23 14:30:00,33.24,33.31,33.08,33.26,69000.0,25.1793,25.2323,25.0581,25.1944,69000.0
2011-08-23 15:00:00,33.27,33.61,33.27,33.37,78900.0,25.202,25.4595,25.202,25.2777,78900.0
2011-08-23 15:30:00,33.37,33.58,33.29,33.58,204000.0,25.2777,25.4368,25.2171,25.4368,204000.0
2011-08-24 09:30:00,33.47,34.07,33.31,34.05,45900.0,25.3535,25.808,25.2323,25.7928,45900.0
2011-08-24 10:00:00,34.03,34.38,34.01,34.08,58400.0,25.7777,26.0428,25.7625,25.8156,58400.0
2011-08-24 10:30:00,34.09,34.15,33.86,33.87,38600.0,25.8231,25.8686,25.6489,25.6565,38600.0
2011-08-24 11:00:00,33.88,34.03,33.86,33.99,39200.0,25.6641,25.7777,25.6489,25.7474,39200.0
2011-08-24 11:30:00,33.97,34.01,33.7,33.7,32000.0,25.7322,25.7625,25.5277,25.5277,32000.0
2011-08-24 12:00:00,33.7,33.76,33.56,33.73,39100.0,25.5277,25.5732,25.4217,25.5504,39100.0
2011-08-24 12:30:00,33.74,33.87,33.72,33.85,45300.0,25.558,25.6565,25.5429,25.6413,45300.0
2011-08-24 13:00:00,33.85,34.1,33.8,34.07,48100.0,25.6413,25.8307,25.6035,25.808,48100.0
2011-08-24 13:30:00,34.08,34.08,33.85,33.97,39600.0,25.8156,25.8156,25.6413,25.7322,39600.0
2011-08-24 14:00:00,33.97,34.0,33.84,33.87,56300.0,25.7322,25.755,25.6338,25.6565,56300.0
2011-08-24 14:30:00,33.87,34.04,33.85,34.01,51500.0,25.6565,25.7853,25.6413,25.7625,51500.0
2011-08-24 15:00:00,34.02,34.19,33.92,34.14,95300.0,25.7701,25.8989,25.6944,25.861,95300.0
2011-08-24 15:30:00,34.15,34.4,34.15,34.31,254600.0,25.8686,26.058,25.8686,25.9898,254600.0
2011-08-25 09:30:00,34.79,34.79,33.99,34.06,116400.0,26.4968,26.4968,25.8875,25.9408,116400.0
2011-08-25 10:00:00,34.07,34.07,33.58,33.66,96500.0,25.9485,25.9485,25.5753,25.6362,96500.0
2011-08-25 10:30:00,33.66,33.68,33.28,33.54,94800.0,25.6362,25.6514,25.3468,25.5448,94800.0
2011-08-25 11:00:00,33.54,33.61,33.33,33.43,60900.0,25.5448,25.5981,25.3849,25.461,60900.0
2011-08-25 11:30:00,33.41,33.43,33.07,33.14,87000.0,25.4458,25.461,25.1868,25.2401,87000.0
2011-08-25 12:00:00,33.14,33.18,32.79,32.95,119600.0,25.2401,25.2706,24.9736,25.0954,119600.0
2011-08-25 12:30:00,32.96,32.96,32.7,32.87,44100.0,25.1031,25.1031,24.905,25.0345,44100.0
2011-08-25 13:00:00,32.88,33.05,32.8,33.02,48300.0,25.0421,25.1716,24.9812,25.1488,48300.0
2011-08-25 13:30:00,33.03,33.09,32.93,33.06,40200.0,25.1564,25.2021,25.0802,25.1792,40200.0
2011-08-25 14:00:00,33.06,33.09,32.92,33.03,61200.0,25.1792,25.2021,25.0726,25.1564,61200.0
2011-08-25 14:30:00,33.03,33.13,32.96,32.97,46400.0,25.1564,25.2325,25.1031,25.1107,46400.0
2011-08-25 15:00:00,32.95,33.34,32.91,33.24,84600.0,25.0954,25.3925,25.065,25.3163,84600.0
2011-08-25 15:30:00,33.23,33.27,32.99,33.08,278400.0,25.3087,25.3392,25.1259,25.1945,278400.0
2011-08-26 09:30:00,32.82,32.82,32.32,32.61,169600.0,24.9964,24.9964,24.6156,24.8365,169600.0
2011-08-26 10:00:00,32.64,32.78,32.19,32.7,119200.0,24.8593,24.966,24.5166,24.905,119200.0
2011-08-26 10:30:00,32.7,33.03,32.55,32.87,78500.0,24.905,25.1564,24.7908,25.0345,78500.0
2011-08-26 11:00:00,32.84,33.28,32.8,33.08,66600.0,25.0117,25.3468,24.9812,25.1945,66600.0
2011-08-26 11:30:00,33.08,33.22,33.05,33.15,48000.0,25.1945,25.3011,25.1716,25.2478,48000.0
2011-08-26 12:00:00,33.15,33.47,33.15,33.44,105200.0,25.2478,25.4915,25.2478,25.4686,105200.0
2011-08-26 12:30:00,33.45,33.45,33.24,33.35,53100.0,25.4763,25.4763,25.3163,25.4001,53100.0
2011-08-26 13:00:00,33.34,33.48,33.3,33.48,28400.0,25.3925,25.4991,25.362,25.4991,28400.0
2011-08-26 13:30:00,33.5,33.62,33.49,33.53,39400.0,25.5143,25.6057,25.5067,25.5372,39400.0
2011-08-26 14:00:00,33.53,33.58,33.26,33.29,34700.0,25.5372,25.5753,25.3315,25.3544,34700.0
2011-08-26 14:30:00,33.29,33.4,33.25,33.36,36700.0,25.3544,25.4382,25.3239,25.4077,36700.0
2011-08-26 15:00:00,33.36,33.36,33.16,33.21,72400.0,25.4077,25.4077,25.2554,25.2935,72400.0
2011-08-26 15:30:00,33.21,33.41,33.18,33.38,103800.0,25.2935,25.4458,25.2706,25.4229,103800.0
2011-08-29 09:30:00,33.92,34.57,33.92,34.56,118300.0,25.8342,26.3293,25.8342,26.3217,118300.0
2011-08-29 10:00:00,34.57,34.79,34.5,34.75,42200.0,26.3293,26.4968,26.276,26.4664,42200.0
2011-08-29 10:30:00,34.74,34.77,34.68,34.72,37500.0,26.4587,26.4816,26.413,26.4435,37500.0
2011-08-29 11:00:00,34.73,34.74,34.61,34.62,39700.0,26.4511,26.4587,26.3597,26.3673,39700.0
2011-08-29 11:30:00,34.63,34.74,34.62,34.73,41600.0,26.375,26.4587,26.3673,26.4511,41600.0
2011-08-29 12:00:00,34.73,34.9,34.71,34.86,42900.0,26.4511,26.5806,26.4359,26.5501,42900.0
2011-08-29 12:30:00,34.86,34.98,34.85,34.97,17300.0,26.5501,26.6415,26.5425,26.6339,17300.0
2011-08-29 13:00:00,34.97,35.03,34.97,34.98,59800.0,26.6339,26.6796,26.6339,26.6415,59800.0
2011-08-29 13:30:00,34.98,35.03,34.97,34.99,44300.0,26.6415,26.6796,26.6339,26.6491,44300.0
2011-08-29 14:00:00,34.99,35.11,34.98,35.1,28700.0,26.6491,26.7405,26.6415,26.7329,28700.0
2011-08-29 14:30:00,35.1,35.21,35.09,35.14,70900.0,26.7329,26.8167,26.7253,26.7634,70900.0
2011-08-29 15:00:00,35.15,35.29,35.1,35.29,69600.0,26.771,26.8776,26.7329,26.8776,69600.0
2011-08-29 15:30:00,35.29,35.46,35.28,35.44,367200.0,26.8776,27.0071,26.87,26.9919,367200.0
2011-08-30 09:30:00,35.28,35.28,34.84,34.89,64300.0,26.87,26.87,26.5349,26.573,64300.0
2011-08-30 10:00:00,34.87,34.91,34.65,34.84,80500.0,26.5578,26.5882,26.3902,26.5349,80500.0
2011-08-30 10:30:00,34.85,34.99,34.66,34.66,64800.0,26.5425,26.6491,26.3978,26.3978,64800.0
2011-08-30 11:00:00,34.66,35.05,34.62,34.98,47000.0,26.3978,26.6948,26.3673,26.6415,47000.0
2011-08-30 11:30:00,34.97,35.27,34.97,35.21,31500.0,26.6339,26.8624,26.6339,26.8167,31500.0
2011-08-30 12:00:00,35.22,35.26,35.07,35.07,32400.0,26.8243,26.8548,26.7101,26.7101,32400.0
2011-08-30 12:30:00,35.07,35.08,34.81,34.85,37200.0,26.7101,26.7177,26.5121,26.5425,37200.0
2011-08-30 13:00:00,34.86,35.0,34.79,34.96,33200.0,26.5501,26.6568,26.4968,26.6263,33200.0
2011-08-30 13:30:00,34.95,34.99,34.85,34.89,41400.0,26.6187,26.6491,26.5425,26.573,41400.0
2011-08-30 14:00:00,34.93,35.14,34.85,35.14,77700.0,26.6035,26.7634,26.5425,26.7634,77700.0
2011-08-30 14:30:00,35.15,35.19,35.03,35.19,136800.0,26.771,26.8015,26.6796,26.8015,136800.0
2011-08-30 15:00:00,35.2,35.21,35.11,35.18,70600.0,26.8091,26.8167,26.7405,26.7939,70600.0
2011-08-30 15:30:00,35.19,35.37,35.09,35.1,237700.0,26.8015,26.9386,26.7253,26.7329,237700.0
2011-08-31 09:30:00,35.22,35.56,35.22,35.51,27300.0,26.8243,27.0833,26.8243,27.0452,27300.0
2011-08-31 10:00:00,35.54,35.74,35.47,35.64,45000.0,27.068,27.2204,27.0147,27.1442,45000.0
2011-08-31 10:30:00,35.65,35.73,35.54,35.55,29300.0,27.1518,27.2127,27.068,27.0757,29300.0
2011-08-31 11:00:00,35.56,35.63,35.41,35.47,54100.0,27.0833,27.1366,26.969,27.0147,54100.0
2011-08-31 11:30:00,35.47,35.57,35.37,35.44,37300.0,27.0147,27.0909,26.9386,26.9919,37300.0
2011-08-31 12:00:00,35.45,35.56,35.41,35.51,65500.0,26.9995,27.0833,26.969,27.0452,65500.0
2011-08-31 12:30:00,35.51,35.56,35.48,35.54,24400.0,27.0452,27.0833,27.0223,27.068,24400.0
2011-08-31 13:00:00,35.55,35.57,35.41,35.43,31500.0,27.0757,27.0909,26.969,26.9843,31500.0
2011-08-31 13:30:00,35.43,35.46,35.25,35.26,36200.0,26.9843,27.0071,26.8472,26.8548,36200.0
2011-08-31 14:00:00,35.26,35.3,35.17,35.21,47100.0,26.8548,26.8853,26.7862,26.8167,47100.0
2011-08-31 14:30:00,35.21,35.22,34.94,35.04,81400.0,26.8167,26.8243,26.6111,26.6872,81400.0
2011-08-31 15:00:00,35.04,35.14,34.83,35.07,110800.0,26.6872,26.7634,26.5273,26.7101,110800.0
2011-08-31 15:30:00,35.08,35.34,35.05,35.18,328800.0,26.7177,26.9157,26.6948,26.7939,328800.0
2011-09-01 09:30:00,35.17,35.26,34.63,34.7,49000.0,26.7862,26.8548,26.375,26.4283,49000.0
2011-09-01 10:00:00,34.68,35.16,34.64,34.97,72100.0,26.413,26.7786,26.3826,26.6339,72100.0
2011-09-01 10:30:00,34.97,34.97,34.8,34.84,45800.0,26.6339,26.6339,26.5044,26.5349,45800.0
2011-09-01 11:00:00,34.84,34.89,34.72,34.89,31700.0,26.5349,26.573,26.4435,26.573,31700.0
2011-09-01 11:30:00,34.89,34.92,34.75,34.88,28000.0,26.573,26.5958,26.4664,26.5654,28000.0
2011-09-01 12:00:00,34.88,34.89,34.75,34.89,19100.0,26.5654,26.573,26.4664,26.573,19100.0
2011-09-01 12:30:00,34.89,34.91,34.81,34.83,17400.0,26.573,26.5882,26.5121,26.5273,17400.0
2011-09-01 13:00:00,34.81,34.82,34.7,34.8,19000.0,26.5121,26.5197,26.4283,26.5044,19000.0
2011-09-01 13:30:00,34.8,34.81,34.53,34.53,28900.0,26.5044,26.5121,26.2988,26.2988,28900.0
2011-09-01 14:00:00,34.54,34.59,34.45,34.5,37800.0,26.3064,26.3445,26.2379,26.276,37800.0
2011-09-01 14:30:00,34.51,34.61,34.46,34.5,52900.0,26.2836,26.3597,26.2455,26.276,52900.0
2011-09-01 15:00:00,34.5,34.61,34.42,34.56,63200.0,26.276,26.3597,26.215,26.3217,63200.0
2011-09-01 15:30:00,34.56,34.56,34.38,34.42,196700.0,26.3217,26.3217,26.1846,26.215,196700.0
2011-09-02 09:30:00,33.8,33.99,33.68,33.98,52100.0,25.7428,25.8875,25.6514,25.8799,52100.0
2011-09-02 10:00:00,33.98,34.11,33.9,34.01,47600.0,25.8799,25.9789,25.819,25.9028,47600.0
2011-09-02 10:30:00,34.0,34.01,33.77,33.94,42500.0,25.8951,25.9028,25.72,25.8494,42500.0
2011-09-02 11:00:00,33.91,34.02,33.91,33.98,54800.0,25.8266,25.9104,25.8266,25.8799,54800.0
2011-09-02 11:30:00,33.95,33.99,33.85,33.87,30100.0,25.8571,25.8875,25.7809,25.7961,30100.0
2011-09-02 12:00:00,33.87,33.96,33.84,33.85,23900.0,25.7961,25.8647,25.7733,25.7809,23900.0
2011-09-02 12:30:00,33.85,33.86,33.78,33.82,17200.0,25.7809,25.7885,25.7276,25.7581,17200.0
2011-09-02 13:00:00,33.81,33.83,33.7,33.7,31000.0,25.7504,25.7657,25.6667,25.6667,31000.0
2011-09-02 13:30:00,33.72,33.73,33.58,33.67,44700.0,25.6819,25.6895,25.5753,25.6438,44700.0
2011-09-02 14:00:00,33.67,33.71,33.53,33.55,102600.0,25.6438,25.6743,25.5372,25.5524,102600.0
2011-09-02 14:30:00,33.54,33.54,33.45,33.5,62000.0,25.5448,25.5448,25.4763,25.5143,62000.0
2011-09-02 15:00:00,33.5,33.52,33.41,33.41,76900.0,25.5143,25.5296,25.4458,25.4458,76900.0
2011-09-02 15:30:00,33.41,33.61,33.37,33.39,215300.0,25.4458,25.5981,25.4153,25.4306,215300.0
2011-09-06 09:30:00,32.41,32.97,32.31,32.95,98900.0,24.6842,25.1107,24.608,25.0954,98900.0
2011-09-06 10:00:00,32.95,33.16,32.83,32.85,105800.0,25.0954,25.2554,25.004,25.0193,105800.0
2011-09-06 10:30:00,32.85,32.86,32.61,32.73,63400.0,25.0193,25.0269,24.8365,24.9279,63400.0
2011-09-06 11:00:00,32.75,32.93,32.73,32.84,77500.0,24.9431,25.0802,24.9279,25.0117,77500.0
2011-09-06 11:30:00,32.84,32.94,32.79,32.87,30800.0,25.0117,25.0878,24.9736,25.0345,30800.0
2011-09-06 12:00:00,32.87,32.98,32.83,32.95,25800.0,25.0345,25.1183,25.004,25.0954,25800.0
2011-09-06 12:30:00,32.93,32.93,32.79,32.83,43200.0,25.0802,25.0802,24.9736,25.004,43200.0
2011-09-06 13:00:00,32.82,32.9,32.79,32.82,41700.0,24.9964,25.0574,24.9736,24.9964,41700.0
2011-09-06 13:30:00,32.8,32.91,32.72,32.85,87200.0,24.9812,25.065,24.9203,25.0193,87200.0
2011-09-06 14:00:00,32.85,32.99,32.82,32.95,60900.0,25.0193,25.1259,24.9964,25.0954,60900.0
2011-09-06 14:30:00,32.94,32.94,32.77,32.8,54900.0,25.0878,25.0878,24.9583,24.9812,54900.0
2011-09-06 15:00:00,32.79,32.8,32.69,32.69,114900.0,24.9736,24.9812,24.8974,24.8974,114900.0
2011-09-06 15:30:00,32.69,32.94,32.64,32.92,266700.0,24.8974,25.0878,24.8593,25.0726,266700.0
2011-09-07 09:30:00,33.42,33.65,33.31,33.64,82900.0,25.4534,25.6286,25.3696,25.621,82900.0
2011-09-07 10:00:00,33.64,33.96,33.59,33.81,118000.0,25.621,25.8647,25.5829,25.7504,118000.0
2011-09-07 10:30:00,33.78,33.93,33.72,33.84,52800.0,25.7276,25.8418,25.6819,25.7733,52800.0
2011-09-07 11:00:00,33.84,34.13,33.81,34.12,74400.0,25.7733,25.9942,25.7504,25.9865,74400.0
2011-09-07 11:30:00,34.13,34.24,34.05,34.07,62700.0,25.9942,26.0779,25.9332,25.9485,62700.0
2011-09-07 12:00:00,34.08,34.17,34.06,34.14,25900.0,25.9561,26.0246,25.9408,26.0018,25900.0
2011-09-07 12:30:00,34.14,34.27,34.13,34.23,31300.0,26.0018,26.1008,25.9942,26.0703,31300.0
2011-09-07 13:00:00,34.24,34.42,34.19,34.38,50500.0,26.0779,26.215,26.0399,26.1846,50500.0
2011-09-07 13:30:00,34.38,34.39,34.22,34.24,52500.0,26.1846,26.1922,26.0627,26.0779,52500.0
2011-09-07 14:00:00,34.24,34.32,34.22,34.27,99600.0,26.0779,26.1389,26.0627,26.1008,99600.0
2011-09-07 14:30:00,34.27,34.37,34.27,34.33,77000.0,26.1008,26.1769,26.1008,26.1465,77000.0
2011-09-07 15:00:00,34.32,34.32,34.17,34.22,79100.0,26.1389,26.1389,26.0246,26.0627,79100.0
2011-09-07 15:30:00,34.22,34.43,34.07,34.39,209300.0,26.0627,26.2226,25.9485,26.1922,209300.0
2011-09-08 09:30:00,33.99,34.29,33.9,34.01,123400.0,25.8875,26.116,25.819,25.9028,123400.0
2011-09-08 10:00:00,34.0,34.15,33.83,33.9,77200.0,25.8951,26.0094,25.7657,25.819,77200.0
2011-09-08 10:30:00,33.91,34.26,33.91,34.25,54500.0,25.8266,26.0932,25.8266,26.0855,54500.0
2011-09-08 11:00:00,34.27,34.35,34.16,34.18,80600.0,26.1008,26.1617,26.017,26.0322,80600.0
2011-09-08 11:30:00,34.17,34.35,34.08,34.12,41500.0,26.0246,26.1617,25.9561,25.9865,41500.0
2011-09-08 12:00:00,34.12,34.25,34.05,34.22,77700.0,25.9865,26.0855,25.9332,26.0627,77700.0
2011-09-08 12:30:00,34.23,34.41,34.17,34.38,65400.0,26.0703,26.2074,26.0246,26.1846,65400.0
2011-09-08 13:00:00,34.37,34.43,34.35,34.4,58100.0,26.1769,26.2226,26.1617,26.1998,58100.0
2011-09-08 13:30:00,34.4,34.48,33.96,34.02,156400.0,26.1998,26.2607,25.8647,25.9104,156400.0
2011-09-08 14:00:00,34.03,34.09,33.96,34.03,196800.0,25.918,25.9637,25.8647,25.918,196800.0
2011-09-08 14:30:00,34.02,34.1,33.99,34.1,74100.0,25.9104,25.9713,25.8875,25.9713,74100.0
2011-09-08 15:00:00,34.09,34.13,33.95,34.13,66200.0,25.9637,25.9942,25.8571,25.9942,66200.0
2011-09-08 15:30:00,34.13,34.29,34.03,34.06,257400.0,25.9942,26.116,25.918,25.9408,257400.0
2011-09-09 09:30:00,33.43,33.73,33.43,33.59,97300.0,25.461,25.6895,25.461,25.5829,97300.0
2011-09-09 10:00:00,33.58,33.7,33.36,33.6,60900.0,25.5753,25.6667,25.4077,25.5905,60900.0
2011-09-09 10:30:00,33.61,33.76,33.48,33.61,41600.0,25.5981,25.7124,25.4991,25.5981,41600.0
2011-09-09 11:00:00,33.62,33.88,33.44,33.46,90200.0,25.6057,25.8037,25.4686,25.4839,90200.0
2011-09-09 11:30:00,33.47,33.56,33.02,33.33,239000.0,25.4915,25.56,25.1488,25.3849,239000.0
2011-09-09 12:00:00,33.34,33.36,33.23,33.29,49600.0,25.3925,25.4077,25.3087,25.3544,49600.0
2011-09-09 12:30:00,33.31,33.53,33.2,33.52,66200.0,25.3696,25.5372,25.2858,25.5296,66200.0
2011-09-09 13:00:00,33.52,33.63,33.4,33.54,71800.0,25.5296,25.6133,25.4382,25.5448,71800.0
2011-09-09 13:30:00,33.55,33.58,33.45,33.48,84800.0,25.5524,25.5753,25.4763,25.4991,84800.0
2011-09-09 14:00:00,33.48,33.61,33.46,33.49,95700.0,25.4991,25.5981,25.4839,25.5067,95700.0
2011-09-09 14:30:00,33.49,33.65,33.43,33.47,118300.0,25.5067,25.6286,25.461,25.4915,118300.0
2011-09-09 15:00:00,33.46,33.59,33.39,33.4,104100.0,25.4839,25.5829,25.4306,25.4382,104100.0
2011-09-09 15:30:00,33.4,33.75,33.4,33.56,375700.0,25.4382,25.7047,25.4382,25.56,375700.0
2011-09-12 09:30:00,33.13,33.69,33.13,33.57,95100.0,25.2325,25.659,25.2325,25.5676,95100.0
2011-09-12 10:00:00,33.58,33.75,33.38,33.38,75100.0,25.5753,25.7047,25.4229,25.4229,75100.0
2011-09-12 10:30:00,33.38,33.45,33.04,33.04,104100.0,25.4229,25.4763,25.164,25.164,104100.0
2011-09-12 11:00:00,33.06,33.3,33.03,33.25,86300.0,25.1792,25.362,25.1564,25.3239,86300.0
2011-09-12 11:30:00,33.25,33.39,33.11,33.12,49600.0,25.3239,25.4306,25.2173,25.2249,49600.0
2011-09-12 12:00:00,33.13,33.21,33.09,33.21,77600.0,25.2325,25.2935,25.2021,25.2935,77600.0
2011-09-12 12:30:00,33.2,33.21,33.1,33.19,71600.0,25.2858,25.2935,25.2097,25.2782,71600.0
2011-09-12 13:00:00,33.18,33.23,33.0,33.01,61800.0,25.2706,25.3087,25.1335,25.1411,61800.0
2011-09-12 13:30:00,33.01,33.09,32.92,33.07,62100.0,25.1411,25.2021,25.0726,25.1868,62100.0
2011-09-12 14:00:00,33.08,33.09,32.93,33.02,113800.0,25.1945,25.2021,25.0802,25.1488,113800.0
2011-09-12 14:30:00,33.03,33.39,33.01,33.15,128800.0,25.1564,25.4306,25.1411,25.2478,128800.0
2011-09-12 15:00:00,33.16,33.29,33.0,33.26,146800.0,25.2554,25.3544,25.1335,25.3315,146800.0
2011-09-12 15:30:00,33.27,33.79,33.27,33.77,370000.0,25.3392,25.7352,25.3392,25.72,370000.0
2011-09-13 09:30:00,33.9,34.28,33.57,34.2,70700.0,25.819,26.1084,25.5676,26.0475,70700.0
2011-09-13 10:00:00,34.21,34.38,34.15,34.24,81100.0,26.0551,26.1846,26.0094,26.0779,81100.0
2011-09-13 10:30:00,34.27,34.31,34.14,34.25,94000.0,26.1008,26.1312,26.0018,26.0855,94000.0
2011-09-13 11:00:00,34.25,34.27,33.99,34.06,94900.0,26.0855,26.1008,25.8875,25.9408,94900.0
2011-09-13 11:30:00,34.07,34.31,34.04,34.22,72400.0,25.9485,26.1312,25.9256,26.0627,72400.0
2011-09-13 12:00:00,34.22,34.25,34.07,34.17,83300.0,26.0627,26.0855,25.9485,26.0246,83300.0
2011-09-13 12:30:00,34.15,34.19,34.09,34.17,30100.0,26.0094,26.0399,25.9637,26.0246,30100.0
2011-09-13 13:00:00,34.17,34.23,34.16,34.21,313200.0,26.0246,26.0703,26.017,26.0551,313200.0
2011-09-13 13:30:00,34.21,34.36,34.18,34.29,49500.0,26.0551,26.1693,26.0322,26.116,49500.0
2011-09-13 14:00:00,34.28,34.5,34.25,34.49,123200.0,26.1084,26.276,26.0855,26.2683,123200.0
2011-09-13 14:30:00,34.51,34.54,34.27,34.32,104100.0,26.2836,26.3064,26.1008,26.1389,104100.0
2011-09-13 15:00:00,34.32,34.42,34.14,34.38,138200.0,26.1389,26.215,26.0018,26.1846,138200.0
2011-09-13 15:30:00,34.39,34.53,34.37,34.46,293300.0,26.1922,26.2988,26.1769,26.2455,293300.0
2011-09-14 09:30:00,34.74,34.83,34.55,34.63,97700.0,26.4587,26.5273,26.314,26.375,97700.0
2011-09-14 10:00:00,34.63,34.65,34.34,34.55,208400.0,26.375,26.3902,26.1541,26.314,208400.0
2011-09-14 10:30:00,34.57,34.71,34.4,34.71,144600.0,26.3293,26.4359,26.1998,26.4359,144600.0
2011-09-14 11:00:00,34.69,34.95,34.63,34.94,303100.0,26.4207,26.6187,26.375,26.6111,303100.0
2011-09-14 11:30:00,34.93,34.95,34.82,34.91,34700.0,26.6035,26.6187,26.5197,26.5882,34700.0
2011-09-14 12:00:00,34.9,34.92,34.74,34.82,29300.0,26.5806,26.5958,26.4587,26.5197,29300.0
2011-09-14 12:30:00,34.81,35.0,34.81,34.93,48300.0,26.5121,26.6568,26.5121,26.6035,48300.0
2011-09-14 13:00:00,34.92,34.97,34.77,34.81,58600.0,26.5958,26.6339,26.4816,26.5121,58600.0
2011-09-14 13:30:00,34.81,34.93,34.63,34.67,96600.0,26.5121,26.6035,26.375,26.4054,96600.0
2011-09-14 14:00:00,34.68,34.97,34.68,34.82,71400.0,26.413,26.6339,26.413,26.5197,71400.0
2011-09-14 14:30:00,34.82,34.92,34.79,34.88,49400.0,26.5197,26.5958,26.4968,26.5654,49400.0
2011-09-14 15:00:00,34.89,35.27,34.88,35.23,138700.0,26.573,26.8624,26.5654,26.8319,138700.0
2011-09-14 15:30:00,35.23,35.32,34.79,34.82,459200.0,26.8319,26.9005,26.4968,26.5197,459200.0
2011-09-15 09:30:00,35.19,35.24,34.96,35.05,59400.0,26.8015,26.8396,26.6263,26.6948,59400.0
2011-09-15 10:00:00,35.05,35.34,35.05,35.09,80800.0,26.6948,26.9157,26.6948,26.7253,80800.0
2011-09-15 10:30:00,35.1,35.1,34.83,34.9,92300.0,26.7329,26.7329,26.5273,26.5806,92300.0
2011-09-15 11:00:00,34.9,35.07,34.81,35.04,47300.0,26.5806,26.7101,26.5121,26.6872,47300.0
2011-09-15 11:30:00,35.04,35.11,34.95,35.08,55900.0,26.6872,26.7405,26.6187,26.7177,55900.0
2011-09-15 12:00:00,35.07,35.19,35.03,35.09,38600.0,26.7101,26.8015,26.6796,26.7253,38600.0
2011-09-15 12:30:00,35.1,35.16,35.08,35.12,38200.0,26.7329,26.7786,26.7177,26.7482,38200.0
2011-09-15 13:00:00,35.13,35.17,35.04,35.05,55800.0,26.7558,26.7862,26.6872,26.6948,55800.0
2011-09-15 13:30:00,35.05,35.16,35.04,35.14,46600.0,26.6948,26.7786,26.6872,26.7634,46600.0
2011-09-15 14:00:00,35.13,35.17,35.03,35.04,99800.0,26.7558,26.7862,26.6796,26.6872,99800.0
2011-09-15 14:30:00,35.05,35.17,35.03,35.16,77400.0,26.6948,26.7862,26.6796,26.7786,77400.0
2011-09-15 15:00:00,35.17,35.21,35.05,35.09,75000.0,26.7862,26.8167,26.6948,26.7253,75000.0
2011-09-15 15:30:00,35.09,35.34,35.08,35.27,244300.0,26.7253,26.9157,26.7177,26.8624,244300.0
2011-09-16 09:30:00,35.46,36.23,35.36,35.88,269200.0,27.0071,27.5936,26.9309,27.327,269200.0
2011-09-16 10:00:00,35.88,35.97,35.64,35.66,55000.0,27.327,27.3955,27.1442,27.1594,55000.0
2011-09-16 10:30:00,35.68,35.71,35.41,35.52,49700.0,27.1747,27.1975,26.969,27.0528,49700.0
2011-09-16 11:00:00,35.52,35.62,35.37,35.49,56300.0,27.0528,27.129,26.9386,27.03,56300.0
2011-09-16 11:30:00,35.49,35.61,35.34,35.56,65400.0,27.03,27.1214,26.9157,27.0833,65400.0
2011-09-16 12:00:00,35.56,35.67,35.56,35.65,34700.0,27.0833,27.1671,27.0833,27.1518,34700.0
2011-09-16 12:30:00,35.65,35.88,35.64,35.84,29000.0,27.1518,27.327,27.1442,27.2965,29000.0
2011-09-16 13:00:00,35.84,35.85,35.72,35.75,34700.0,27.2965,27.3041,27.2051,27.228,34700.0
2011-09-16 13:30:00,35.75,35.75,35.58,35.72,39700.0,27.228,27.228,27.0985,27.2051,39700.0
2011-09-16 14:00:00,35.73,35.8,35.72,35.72,36300.0,27.2127,27.2661,27.2051,27.2051,36300.0
2011-09-16 14:30:00,35.73,35.8,35.7,35.8,57900.0,27.2127,27.2661,27.1899,27.2661,57900.0
2011-09-16 15:00:00,35.8,35.83,35.65,35.65,61800.0,27.2661,27.2889,27.1518,27.1518,61800.0
2011-09-16 15:30:00,35.66,35.9,35.65,35.86,179700.0,27.1594,27.3422,27.1518,27.3118,179700.0
2011-09-19 09:30:00,35.2,35.4,35.03,35.12,72000.0,26.8091,26.9614,26.6796,26.7482,72000.0
2011-09-19 10:00:00,35.09,35.15,34.97,34.98,66900.0,26.7253,26.771,26.6339,26.6415,66900.0
2011-09-19 10:30:00,35.0,35.0,34.72,34.89,100900.0,26.6568,26.6568,26.4435,26.573,100900.0
2011-09-19 11:00:00,34.88,35.07,34.88,34.95,102900.0,26.5654,26.7101,26.5654,26.6187,102900.0
2011-09-19 11:30:00,34.95,35.11,34.92,35.1,99800.0,26.6187,26.7405,26.5958,26.7329,99800.0
2011-09-19 12:00:00,35.1,35.2,35.1,35.18,38200.0,26.7329,26.8091,26.7329,26.7939,38200.0
2011-09-19 12:30:00,35.18,35.2,35.13,35.15,35400.0,26.7939,26.8091,26.7558,26.771,35400.0
2011-09-19 13:00:00,35.15,35.17,35.04,35.15,32500.0,26.771,26.7862,26.6872,26.771,32500.0
2011-09-19 13:30:00,35.15,35.26,35.12,35.23,28900.0,26.771,26.8548,26.7482,26.8319,28900.0
2011-09-19 14:00:00,35.23,35.29,35.14,35.18,44100.0,26.8319,26.8776,26.7634,26.7939,44100.0
2011-09-19 14:30:00,35.17,35.3,35.11,35.12,48100.0,26.7862,26.8853,26.7405,26.7482,48100.0
2011-09-19 15:00:00,35.13,35.52,35.07,35.5,124100.0,26.7558,27.0528,26.7101,27.0376,124100.0
2011-09-19 15:30:00,35.51,35.67,35.37,35.4,258300.0,27.0452,27.1671,26.9386,26.9614,258300.0
2011-09-20 09:30:00,35.61,35.92,35.56,35.78,54800.0,27.1214,27.3575,27.0833,27.2508,54800.0
2011-09-20 10:00:00,35.77,36.02,35.73,35.97,55000.0,27.2432,27.4336,27.2127,27.3955,55000.0
2011-09-20 10:30:00,35.98,36.25,35.92,36.2,43300.0,27.4032,27.6088,27.3575,27.5707,43300.0
2011-09-20 11:00:00,36.22,36.33,36.16,36.28,77700.0,27.5859,27.6697,27.5402,27.6316,77700.0
2011-09-20 11:30:00,36.28,36.44,36.2,36.4,43100.0,27.6316,27.7535,27.5707,27.723,43100.0
2011-09-20 12:00:00,36.39,36.39,36.13,36.13,47400.0,27.7154,27.7154,27.5174,27.5174,47400.0
2011-09-20 12:30:00,36.13,36.13,35.96,35.98,73600.0,27.5174,27.5174,27.3879,27.4032,73600.0
2011-09-20 13:00:00,35.98,36.07,35.96,36.03,48000.0,27.4032,27.4717,27.3879,27.4412,48000.0
2011-09-20 13:30:00,36.03,36.08,35.92,36.04,44700.0,27.4412,27.4793,27.3575,27.4489,44700.0
2011-09-20 14:00:00,36.06,36.08,35.92,35.96,72400.0,27.4641,27.4793,27.3575,27.3879,72400.0
2011-09-20 14:30:00,35.96,36.02,35.79,35.83,62000.0,27.3879,27.4336,27.2584,27.2889,62000.0
2011-09-20 15:00:00,35.83,35.87,35.5,35.56,114700.0,27.2889,27.3194,27.0376,27.0833,114700.0
2011-09-20 15:30:00,35.56,35.63,35.34,35.35,238500.0,27.0833,27.1366,26.9157,26.9233,238500.0
2011-09-21 09:30:00,35.26,35.27,34.97,35.15,71500.0,26.8548,26.8624,26.6339,26.771,71500.0
2011-09-21 10:00:00,35.18,35.24,35.02,35.07,31500.0,26.7939,26.8396,26.672,26.7101,31500.0
2011-09-21 10:30:00,35.1,35.11,34.7,34.75,41800.0,26.7329,26.7405,26.4283,26.4664,41800.0
2011-09-21 11:00:00,34.74,34.79,34.62,34.72,47000.0,26.4587,26.4968,26.3673,26.4435,47000.0
2011-09-21 11:30:00,34.73,34.79,34.63,34.66,31600.0,26.4511,26.4968,26.375,26.3978,31600.0
2011-09-21 12:00:00,34.67,34.7,34.48,34.49,39500.0,26.4054,26.4283,26.2607,26.2683,39500.0
2011-09-21 12:30:00,34.49,34.68,34.29,34.48,52900.0,26.2683,26.413,26.116,26.2607,52900.0
2011-09-21 13:00:00,34.47,34.59,34.38,34.55,47800.0,26.2531,26.3445,26.1846,26.314,47800.0
2011-09-21 13:30:00,34.55,34.64,34.48,34.62,29600.0,26.314,26.3826,26.2607,26.3673,29600.0
2011-09-21 14:00:00,34.62,34.88,34.3,34.5,58900.0,26.3673,26.5654,26.1236,26.276,58900.0
2011-09-21 14:30:00,34.48,34.62,34.14,34.26,66700.0,26.2607,26.3673,26.0018,26.0932,66700.0
2011-09-21 15:00:00,34.25,34.4,34.08,34.12,61200.0,26.0855,26.1998,25.9561,25.9865,61200.0
2011-09-21 15:30:00,34.13,34.15,33.3,33.32,291300.0,25.9942,26.0094,25.362,25.3772,291300.0
2011-09-22 09:30:00,32.47,32.89,32.41,32.76,121500.0,24.7299,25.0497,24.6842,24.9507,121500.0
2011-09-22 10:00:00,32.75,33.26,32.74,33.02,80500.0,24.9431,25.3315,24.9355,25.1488,80500.0
2011-09-22 10:30:00,33.03,33.15,32.73,32.77,69600.0,25.1564,25.2478,24.9279,24.9583,69600.0
2011-09-22 11:00:00,32.78,32.97,32.76,32.92,99200.0,24.966,25.1107,24.9507,25.0726,99200.0
2011-09-22 11:30:00,32.92,33.08,32.79,32.8,62500.0,25.0726,25.1945,24.9736,24.9812,62500.0
2011-09-22 12:00:00,32.8,32.97,32.7,32.88,80900.0,24.9812,25.1107,24.905,25.0421,80900.0
2011-09-22 12:30:00,32.88,33.03,32.87,32.97,48100.0,25.0421,25.1564,25.0345,25.1107,48100.0
2011-09-22 13:00:00,33.0,33.02,32.73,32.98,106500.0,25.1335,25.1488,24.9279,25.1183,106500.0
2011-09-22 13:30:00,32.98,33.04,32.84,32.84,91900.0,25.1183,25.164,25.0117,25.0117,91900.0
2011-09-22 14:00:00,32.86,33.39,32.84,33.22,168600.0,25.0269,25.4306,25.0117,25.3011,168600.0
2011-09-22 14:30:00,33.18,33.28,33.06,33.23,174000.0,25.2706,25.3468,25.1792,25.3087,174000.0
2011-09-22 15:00:00,33.22,33.36,33.2,33.28,296600.0,25.3011,25.4077,25.2858,25.3468,296600.0
2011-09-22 15:30:00,33.28,33.7,33.19,33.53,457000.0,25.3468,25.6667,25.2782,25.5372,457000.0
2011-09-23 09:30:00,33.37,33.62,33.15,33.46,41400.0,25.4153,25.6057,25.2478,25.4839,41400.0
2011-09-23 10:00:00,33.48,33.59,33.28,33.44,61200.0,25.4991,25.5829,25.3468,25.4686,61200.0
2011-09-23 10:30:00,33.44,33.74,33.42,33.62,55300.0,25.4686,25.6971,25.4534,25.6057,55300.0
2011-09-23 11:00:00,33.59,33.66,33.49,33.56,49800.0,25.5829,25.6362,25.5067,25.56,49800.0
2011-09-23 11:30:00,33.57,33.63,33.45,33.63,65900.0,25.5676,25.6133,25.4763,25.6133,65900.0
2011-09-23 12:00:00,33.64,33.67,33.49,33.51,32000.0,25.621,25.6438,25.5067,25.5219,32000.0
2011-09-23 12:30:00,33.54,33.75,33.44,33.55,128100.0,25.5448,25.7047,25.4686,25.5524,128100.0
2011-09-23 13:00:00,33.55,33.69,33.5,33.62,46300.0,25.5524,25.659,25.5143,25.6057,46300.0
2011-09-23 13:30:00,33.62,33.94,33.61,33.84,58100.0,25.6057,25.8494,25.5981,25.7733,58100.0
2011-09-23 14:00:00,33.84,33.87,33.53,33.55,73800.0,25.7733,25.7961,25.5372,25.5524,73800.0
2011-09-23 14:30:00,33.57,33.7,33.54,33.57,45600.0,25.5676,25.6667,25.5448,25.5676,45600.0
2011-09-23 15:00:00,33.57,33.88,33.57,33.86,123900.0,25.5676,25.8037,25.5676,25.7885,123900.0
2011-09-23 15:30:00,33.86,33.93,33.69,33.9,217300.0,25.7885,25.8418,25.659,25.819,217300.0
2011-09-26 09:30:00,34.25,34.69,34.23,34.25,138500.0,26.0855,26.4207,26.0703,26.0855,138500.0
2011-09-26 10:00:00,34.23,34.4,34.16,34.4,128300.0,26.0703,26.1998,26.017,26.1998,128300.0
2011-09-26 10:30:00,34.4,34.65,34.27,34.52,169400.0,26.1998,26.3902,26.1008,26.2912,169400.0
2011-09-26 11:00:00,34.52,34.74,34.5,34.74,92600.0,26.2912,26.4587,26.276,26.4587,92600.0
2011-09-26 11:30:00,34.74,35.14,34.67,35.08,96800.0,26.4587,26.7634,26.4054,26.7177,96800.0
2011-09-26 12:00:00,35.08,35.1,34.67,34.72,80700.0,26.7177,26.7329,26.4054,26.4435,80700.0
2011-09-26 12:30:00,34.74,34.77,34.59,34.68,50800.0,26.4587,26.4816,26.3445,26.413,50800.0
2011-09-26 13:00:00,34.68,34.68,34.49,34.49,92000.0,26.413,26.413,26.2683,26.2683,92000.0
2011-09-26 13:30:00,34.49,34.64,34.44,34.6,112300.0,26.2683,26.3826,26.2303,26.3521,112300.0
2011-09-26 14:00:00,34.6,34.77,34.49,34.53,68200.0,26.3521,26.4816,26.2683,26.2988,68200.0
2011-09-26 14:30:00,34.53,34.66,34.4,34.53,75500.0,26.2988,26.3978,26.1998,26.2988,75500.0
2011-09-26 15:00:00,34.53,34.76,34.53,34.75,70600.0,26.2988,26.474,26.2988,26.4664,70600.0
2011-09-26 15:30:00,34.74,35.17,34.66,35.14,181600.0,26.4587,26.7862,26.3978,26.7634,181600.0
2011-09-27 09:30:00,36.04,36.24,35.84,35.9,101800.0,27.4489,27.6012,27.2965,27.3422,101800.0
2011-09-27 10:00:00,35.9,36.16,35.83,36.13,145900.0,27.3422,27.5402,27.2889,27.5174,145900.0
2011-09-27 10:30:00,36.11,36.45,36.08,36.44,56300.0,27.5022,27.7611,27.4793,27.7535,56300.0
2011-09-27 11:00:00,36.46,36.51,36.39,36.46,58400.0,27.7687,27.8068,27.7154,27.7687,58400.0
2011-09-27 11:30:00,36.48,36.51,36.31,36.45,37500.0,27.784,27.8068,27.6545,27.7611,37500.0
2011-09-27 12:00:00,36.46,36.6,36.43,36.49,37100.0,27.7687,27.8754,27.7459,27.7916,37100.0
2011-09-27 12:30:00,36.49,36.49,36.26,36.32,46300.0,27.7916,27.7916,27.6164,27.6621,46300.0
2011-09-27 13:00:00,36.33,36.41,36.28,36.37,30900.0,27.6697,27.7307,27.6316,27.7002,30900.0
2011-09-27 13:30:00,36.39,36.58,36.3,36.48,35400.0,27.7154,27.8601,27.6469,27.784,35400.0
2011-09-27 14:00:00,36.48,36.65,36.47,36.64,46400.0,27.784,27.9134,27.7763,27.9058,46400.0
2011-09-27 14:30:00,36.63,36.7,36.49,36.5,68400.0,27.8982,27.9515,27.7916,27.7992,68400.0
2011-09-27 15:00:00,36.5,36.5,35.93,35.95,105600.0,27.7992,27.7992,27.3651,27.3803,105600.0
2011-09-27 15:30:00,35.98,36.14,35.85,35.98,355900.0,27.4032,27.525,27.3041,27.4032,355900.0
2011-09-28 09:30:00,35.5,36.23,35.5,36.17,38000.0,27.0376,27.5936,27.0376,27.5479,38000.0
2011-09-28 10:00:00,36.15,36.15,35.71,35.77,34200.0,27.5326,27.5326,27.1975,27.2432,34200.0
2011-09-28 10:30:00,35.77,35.79,35.47,35.62,50600.0,27.2432,27.2584,27.0147,27.129,50600.0
2011-09-28 11:00:00,35.61,35.64,35.38,35.47,77600.0,27.1214,27.1442,26.9462,27.0147,77600.0
2011-09-28 11:30:00,35.47,35.74,35.35,35.65,65900.0,27.0147,27.2204,26.9233,27.1518,65900.0
2011-09-28 12:00:00,35.69,35.69,35.46,35.61,42000.0,27.1823,27.1823,27.0071,27.1214,42000.0
2011-09-28 12:30:00,35.61,35.61,35.44,35.52,41600.0,27.1214,27.1214,26.9919,27.0528,41600.0
2011-09-28 13:00:00,35.51,35.61,35.4,35.4,40200.0,27.0452,27.1214,26.9614,26.9614,40200.0
2011-09-28 13:30:00,35.4,35.41,35.22,35.24,57300.0,26.9614,26.969,26.8243,26.8396,57300.0
2011-09-28 14:00:00,35.22,35.26,35.12,35.15,30900.0,26.8243,26.8548,26.7482,26.771,30900.0
2011-09-28 14:30:00,35.15,35.2,35.08,35.13,29800.0,26.771,26.8091,26.7177,26.7558,29800.0
2011-09-28 15:00:00,35.14,35.38,35.11,35.18,87800.0,26.7634,26.9462,26.7405,26.7939,87800.0
2011-09-28 15:30:00,35.18,35.18,34.75,34.79,223900.0,26.7939,26.7939,26.4664,26.4968,223900.0
2011-09-29 09:30:00,35.57,36.19,35.55,36.14,45800.0,27.0909,27.5631,27.0757,27.525,45800.0
2011-09-29 10:00:00,36.15,36.19,35.88,35.91,109400.0,27.5326,27.5631,27.327,27.3498,109400.0
2011-09-29 10:30:00,35.9,36.33,35.88,36.2,137700.0,27.3422,27.6697,27.327,27.5707,137700.0
2011-09-29 11:00:00,36.22,36.3,36.06,36.27,39300.0,27.5859,27.6469,27.4641,27.624,39300.0
2011-09-29 11:30:00,36.26,36.33,36.2,36.22,30100.0,27.6164,27.6697,27.5707,27.5859,30100.0
2011-09-29 12:00:00,36.22,36.35,36.16,36.19,35500.0,27.5859,27.685,27.5402,27.5631,35500.0
2011-09-29 12:30:00,36.2,36.2,36.01,36.02,38200.0,27.5707,27.5707,27.426,27.4336,38200.0
2011-09-29 13:00:00,36.04,36.13,35.93,35.93,48900.0,27.4489,27.5174,27.3651,27.3651,48900.0
2011-09-29 13:30:00,35.95,35.99,35.65,35.9,72000.0,27.3803,27.4108,27.1518,27.3422,72000.0
2011-09-29 14:00:00,35.9,36.0,35.58,35.98,97000.0,27.3422,27.4184,27.0985,27.4032,97000.0
2011-09-29 14:30:00,35.95,35.98,35.66,35.75,216900.0,27.3803,27.4032,27.1594,27.228,216900.0
2011-09-29 15:00:00,35.75,36.02,35.51,35.92,174400.0,27.228,27.4336,27.0452,27.3575,174400.0
2011-09-29 15:30:00,35.93,36.19,35.88,36.12,626800.0,27.3651,27.5631,27.327,27.5098,626800.0
2011-09-30 09:30:00,35.73,36.47,35.65,35.84,101100.0,27.2127,27.7763,27.1518,27.2965,101100.0
2011-09-30 10:00:00,35.86,36.18,35.83,36.06,57400.0,27.3118,27.5555,27.2889,27.4641,57400.0
2011-09-30 10:30:00,36.06,36.06,35.84,35.94,52800.0,27.4641,27.4641,27.2965,27.3727,52800.0
2011-09-30 11:00:00,35.94,36.13,35.89,35.99,41300.0,27.3727,27.5174,27.3346,27.4108,41300.0
2011-09-30 11:30:00,36.01,36.16,35.96,36.06,33900.0,27.426,27.5402,27.3879,27.4641,33900.0
2011-09-30 12:00:00,36.06,36.11,35.86,35.9,48000.0,27.4641,27.5022,27.3118,27.3422,48000.0
2011-09-30 12:30:00,35.9,35.95,35.84,35.92,57200.0,27.3422,27.3803,27.2965,27.3575,57200.0
2011-09-30 13:00:00,35.9,36.1,35.87,36.06,45600.0,27.3422,27.4945,27.3194,27.4641,45600.0
2011-09-30 13:30:00,36.06,36.22,36.05,36.09,52000.0,27.4641,27.5859,27.4565,27.4869,52000.0
2011-09-30 14:00:00,36.11,36.15,35.99,36.08,91100.0,27.5022,27.5326,27.4108,27.4793,91100.0
2011-09-30 14:30:00,36.07,36.27,36.0,36.18,111500.0,27.4717,27.624,27.4184,27.5555,111500.0
2011-09-30 15:00:00,36.19,36.29,36.06,36.1,113900.0,27.5631,27.6393,27.4641,27.4945,113900.0
2011-09-30 15:30:00,36.09,36.16,35.71,35.79,444200.0,27.4869,27.5402,27.1975,27.2584,444200.0
2011-10-03 09:30:00,35.46,36.1,35.42,36.01,144400.0,27.0071,27.4945,26.9766,27.426,144400.0
2011-10-03 10:00:00,36.06,36.32,35.76,35.8,117900.0,27.4641,27.6621,27.2356,27.2661,117900.0
2011-10-03 10:30:00,35.82,35.86,35.43,35.56,87900.0,27.2813,27.3118,26.9843,27.0833,87900.0
2011-10-03 11:00:00,35.56,35.66,35.41,35.41,94600.0,27.0833,27.1594,26.969,26.969,94600.0
2011-10-03 11:30:00,35.41,35.49,35.26,35.42,81300.0,26.969,27.03,26.8548,26.9766,81300.0
2011-10-03 12:00:00,35.44,35.46,35.14,35.17,116800.0,26.9919,27.0071,26.7634,26.7862,116800.0
2011-10-03 12:30:00,35.17,35.27,34.95,35.0,170800.0,26.7862,26.8624,26.6187,26.6568,170800.0
2011-10-03 13:00:00,35.0,35.12,34.77,34.83,124600.0,26.6568,26.7482,26.4816,26.5273,124600.0
2011-10-03 13:30:00,34.83,34.85,34.44,34.55,80300.0,26.5273,26.5425,26.2303,26.314,80300.0
2011-10-03 14:00:00,34.55,34.73,34.37,34.41,117100.0,26.314,26.4511,26.1769,26.2074,117100.0
2011-10-03 14:30:00,34.41,34.62,34.17,34.61,136700.0,26.2074,26.3673,26.0246,26.3597,136700.0
2011-10-03 15:00:00,34.61,34.72,34.35,34.39,101100.0,26.3597,26.4435,26.1617,26.1922,101100.0
2011-10-03 15:30:00,34.39,34.64,34.07,34.08,288400.0,26.1922,26.3826,25.9485,25.9561,288400.0
2011-10-04 09:30:00,33.7,34.33,33.53,34.31,109200.0,25.6667,26.1465,25.5372,26.1312,109200.0
2011-10-04 10:00:00,34.33,34.52,34.16,34.39,101600.0,26.1465,26.2912,26.017,26.1922,101600.0
2011-10-04 10:30:00,34.37,34.56,34.1,34.41,69200.0,26.1769,26.3217,25.9713,26.2074,69200.0
2011-10-04 11:00:00,34.44,34.53,34.22,34.26,109300.0,26.2303,26.2988,26.0627,26.0932,109300.0
2011-10-04 11:30:00,34.26,34.29,33.93,34.04,72000.0,26.0932,26.116,25.8418,25.9256,72000.0
2011-10-04 12:00:00,34.06,34.32,34.03,34.06,86500.0,25.9408,26.1389,25.918,25.9408,86500.0
2011-10-04 12:30:00,34.0,34.18,33.96,34.06,75800.0,25.8951,26.0322,25.8647,25.9408,75800.0
2011-10-04 13:00:00,34.05,34.1,33.83,33.87,72200.0,25.9332,25.9713,25.7657,25.7961,72200.0
2011-10-04 13:30:00,33.85,33.98,33.72,33.78,102200.0,25.7809,25.8799,25.6819,25.7276,102200.0
2011-10-04 14:00:00,33.8,33.88,33.49,33.58,107500.0,25.7428,25.8037,25.5067,25.5753,107500.0
2011-10-04 14:30:00,33.54,33.68,33.32,33.33,133300.0,25.5448,25.6514,25.3772,25.3849,133300.0
2011-10-04 15:00:00,33.33,33.84,33.26,33.77,172700.0,25.3849,25.7733,25.3315,25.72,172700.0
2011-10-04 15:30:00,33.77,35.15,33.76,35.06,387100.0,25.72,26.771,25.7124,26.7025,387100.0
2011-10-05 09:30:00,35.07,35.19,34.74,34.93,43600.0,26.7101,26.8015,26.4587,26.6035,43600.0
2011-10-05 10:00:00,34.97,35.32,34.95,35.17,48600.0,26.6339,26.9005,26.6187,26.7862,48600.0
2011-10-05 10:30:00,35.16,35.27,35.03,35.26,53500.0,26.7786,26.8624,26.6796,26.8548,53500.0
2011-10-05 11:00:00,35.26,35.34,35.07,35.13,43800.0,26.8548,26.9157,26.7101,26.7558,43800.0
2011-10-05 11:30:00,35.13,35.35,35.11,35.28,33200.0,26.7558,26.9233,26.7405,26.87,33200.0
2011-10-05 12:00:00,35.31,35.33,35.05,35.1,24600.0,26.8929,26.9081,26.6948,26.7329,24600.0
2011-10-05 12:30:00,35.08,35.08,34.79,35.03,38700.0,26.7177,26.7177,26.4968,26.6796,38700.0
2011-10-05 13:00:00,35.06,35.45,35.04,35.38,41400.0,26.7025,26.9995,26.6872,26.9462,41400.0
2011-10-05 13:30:00,35.4,35.58,35.29,35.47,23200.0,26.9614,27.0985,26.8776,27.0147,23200.0
2011-10-05 14:00:00,35.49,35.61,35.39,35.52,23200.0,27.03,27.1214,26.9538,27.0528,23200.0
2011-10-05 14:30:00,35.54,35.56,35.28,35.5,47300.0,27.068,27.0833,26.87,27.0376,47300.0
2011-10-05 15:00:00,35.52,35.71,35.36,35.66,96000.0,27.0528,27.1975,26.9309,27.1594,96000.0
2011-10-05 15:30:00,35.68,36.2,35.68,36.04,210800.0,27.1747,27.5707,27.1747,27.4489,210800.0
2011-10-06 09:30:00,35.78,35.91,35.59,35.59,50800.0,27.2508,27.3498,27.1061,27.1061,50800.0
2011-10-06 10:00:00,35.6,36.23,35.55,36.16,50100.0,27.1137,27.5936,27.0757,27.5402,50100.0
2011-10-06 10:30:00,36.16,36.39,36.12,36.18,46700.0,27.5402,27.7154,27.5098,27.5555,46700.0
2011-10-06 11:00:00,36.16,36.63,36.16,36.56,60500.0,27.5402,27.8982,27.5402,27.8449,60500.0
2011-10-06 11:30:00,36.56,36.67,36.34,36.41,62800.0,27.8449,27.9287,27.6773,27.7307,62800.0
2011-10-06 12:00:00,36.43,36.44,36.12,36.13,43600.0,27.7459,27.7535,27.5098,27.5174,43600.0
2011-10-06 12:30:00,36.13,36.16,35.91,36.01,37300.0,27.5174,27.5402,27.3498,27.426,37300.0
2011-10-06 13:00:00,36.0,36.19,35.88,36.07,25400.0,27.4184,27.5631,27.327,27.4717,25400.0
2011-10-06 13:30:00,36.07,36.12,35.9,36.01,30500.0,27.4717,27.5098,27.3422,27.426,30500.0
2011-10-06 14:00:00,36.01,36.21,35.94,36.17,38600.0,27.426,27.5783,27.3727,27.5479,38600.0
2011-10-06 14:30:00,36.17,36.17,35.93,36.04,41100.0,27.5479,27.5479,27.3651,27.4489,41100.0
2011-10-06 15:00:00,36.04,36.17,35.77,35.81,95700.0,27.4489,27.5479,27.2432,27.2737,95700.0
2011-10-06 15:30:00,35.8,36.35,35.79,36.31,235300.0,27.2661,27.685,27.2584,27.6545,235300.0
2011-10-07 09:30:00,36.6,36.62,36.23,36.44,36300.0,27.8754,27.8906,27.5936,27.7535,36300.0
2011-10-07 10:00:00,36.46,36.59,36.28,36.45,33800.0,27.7687,27.8677,27.6316,27.7611,33800.0
2011-10-07 10:30:00,36.47,36.52,36.11,36.11,18900.0,27.7763,27.8144,27.5022,27.5022,18900.0
2011-10-07 11:00:00,36.11,36.21,36.02,36.19,26700.0,27.5022,27.5783,27.4336,27.5631,26700.0
2011-10-07 11:30:00,36.19,36.21,36.03,36.12,16800.0,27.5631,27.5783,27.4412,27.5098,16800.0
2011-10-07 12:00:00,36.1,36.21,35.71,35.77,45700.0,27.4945,27.5783,27.1975,27.2432,45700.0
2011-10-07 12:30:00,35.76,35.8,35.41,35.44,24000.0,27.2356,27.2661,26.969,26.9919,24000.0
2011-10-07 13:00:00,35.44,35.68,35.42,35.59,19700.0,26.9919,27.1747,26.9766,27.1061,19700.0
2011-10-07 13:30:00,35.6,35.6,35.39,35.59,13000.0,27.1137,27.1137,26.9538,27.1061,13000.0
2011-10-07 14:00:00,35.54,35.66,35.4,35.4,28400.0,27.068,27.1594,26.9614,26.9614,28400.0
2011-10-07 14:30:00,35.39,35.54,35.31,35.43,32800.0,26.9538,27.068,26.8929,26.9843,32800.0
2011-10-07 15:00:00,35.42,35.9,35.35,35.89,53000.0,26.9766,27.3422,26.9233,27.3346,53000.0
2011-10-07 15:30:00,35.87,35.99,35.22,35.26,175300.0,27.3194,27.4108,26.8243,26.8548,175300.0
2011-10-10 09:30:00,36.08,36.39,36.03,36.24,33700.0,27.4793,27.7154,27.4412,27.6012,33700.0
2011-10-10 10:00:00,36.23,36.43,36.19,36.28,33900.0,27.5936,27.7459,27.5631,27.6316,33900.0
2011-10-10 10:30:00,36.28,36.44,36.24,36.43,25800.0,27.6316,27.7535,27.6012,27.7459,25800.0
2011-10-10 11:00:00,36.44,36.51,36.35,36.51,21500.0,27.7535,27.8068,27.685,27.8068,21500.0
2011-10-10 11:30:00,36.51,36.59,36.48,36.52,19600.0,27.8068,27.8677,27.784,27.8144,19600.0
2011-10-10 12:00:00,36.52,36.55,36.39,36.46,24500.0,27.8144,27.8373,27.7154,27.7687,24500.0
2011-10-10 12:30:00,36.45,36.5,36.3,36.35,33900.0,27.7611,27.7992,27.6469,27.685,33900.0
2011-10-10 13:00:00,36.35,36.55,36.33,36.52,19000.0,27.685,27.8373,27.6697,27.8144,19000.0
2011-10-10 13:30:00,36.5,36.51,36.43,36.45,13400.0,27.7992,27.8068,27.7459,27.7611,13400.0
2011-10-10 14:00:00,36.45,36.5,36.38,36.5,22600.0,27.7611,27.7992,27.7078,27.7992,22600.0
2011-10-10 14:30:00,36.5,36.56,36.45,36.47,20600.0,27.7992,27.8449,27.7611,27.7763,20600.0
2011-10-10 15:00:00,36.47,36.47,36.21,36.37,47500.0,27.7763,27.7763,27.5783,27.7002,47500.0
2011-10-10 15:30:00,36.37,36.9,36.27,36.88,217700.0,27.7002,28.1038,27.624,28.0886,217700.0
2011-10-11 09:30:00,36.52,36.56,36.25,36.45,42300.0,27.8144,27.8449,27.6088,27.7611,42300.0
2011-10-11 10:00:00,36.45,36.56,36.22,36.56,40700.0,27.7611,27.8449,27.5859,27.8449,40700.0
2011-10-11 10:30:00,36.56,36.93,36.54,36.76,33400.0,27.8449,28.1267,27.8297,27.9972,33400.0
2011-10-11 11:00:00,36.76,36.87,36.6,36.62,68900.0,27.9972,28.081,27.8754,27.8906,68900.0
2011-10-11 11:30:00,36.63,36.75,36.62,36.73,26900.0,27.8982,27.9896,27.8906,27.9744,26900.0
2011-10-11 12:00:00,36.73,36.73,36.59,36.65,28600.0,27.9744,27.9744,27.8677,27.9134,28600.0
2011-10-11 12:30:00,36.66,36.68,36.44,36.6,39900.0,27.9211,27.9363,27.7535,27.8754,39900.0
2011-10-11 13:00:00,36.59,36.68,36.43,36.66,29000.0,27.8677,27.9363,27.7459,27.9211,29000.0
2011-10-11 13:30:00,36.65,36.74,36.51,36.74,35600.0,27.9134,27.982,27.8068,27.982,35600.0
2011-10-11 14:00:00,36.73,36.77,36.6,36.61,38300.0,27.9744,28.0048,27.8754,27.883,38300.0
2011-10-11 14:30:00,36.63,36.68,36.58,36.67,39900.0,27.8982,27.9363,27.8601,27.9287,39900.0
2011-10-11 15:00:00,36.68,36.85,36.65,36.65,58800.0,27.9363,28.0658,27.9134,27.9134,58800.0
2011-10-11 15:30:00,36.65,36.79,36.56,36.62,135900.0,27.9134,28.0201,27.8449,27.8906,135900.0
2011-10-12 09:30:00,36.92,37.36,36.84,37.32,67200.0,28.1191,28.4542,28.0581,28.4237,67200.0
2011-10-12 10:00:00,37.33,37.48,37.16,37.37,50800.0,28.4313,28.5456,28.3019,28.4618,50800.0
2011-10-12 10:30:00,37.38,37.42,37.09,37.09,51700.0,28.4694,28.4999,28.2486,28.2486,51700.0
2011-10-12 11:00:00,37.09,37.16,37.0,37.13,52700.0,28.2486,28.3019,28.18,28.279,52700.0
2011-10-12 11:30:00,37.13,37.17,37.01,37.01,76800.0,28.279,28.3095,28.1876,28.1876,76800.0
2011-10-12 12:00:00,37.01,37.13,36.99,37.09,52900.0,28.1876,28.279,28.1724,28.2486,52900.0
2011-10-12 12:30:00,37.1,37.12,36.96,36.98,83600.0,28.2562,28.2714,28.1495,28.1648,83600.0
2011-10-12 13:00:00,36.98,37.12,36.97,37.01,85100.0,28.1648,28.2714,28.1572,28.1876,85100.0
2011-10-12 13:30:00,37.04,37.21,37.02,37.03,47100.0,28.2105,28.3399,28.1952,28.2029,47100.0
2011-10-12 14:00:00,37.04,37.11,36.97,37.08,112000.0,28.2105,28.2638,28.1572,28.2409,112000.0
2011-10-12 14:30:00,37.08,37.2,36.9,36.92,82900.0,28.2409,28.3323,28.1038,28.1191,82900.0
2011-10-12 15:00:00,36.92,37.08,36.9,37.04,107900.0,28.1191,28.2409,28.1038,28.2105,107900.0
2011-10-12 15:30:00,37.06,37.34,36.94,36.95,251600.0,28.2257,28.439,28.1343,28.1419,251600.0
2011-10-13 09:30:00,36.59,36.67,36.1,36.16,45300.0,27.8677,27.9287,27.4945,27.5402,45300.0
2011-10-13 10:00:00,36.11,36.23,35.88,35.99,44400.0,27.5022,27.5936,27.327,27.4108,44400.0
2011-10-13 10:30:00,35.99,36.15,35.9,35.9,38300.0,27.4108,27.5326,27.3422,27.3422,38300.0
2011-10-13 11:00:00,35.88,36.02,35.83,35.92,42700.0,27.327,27.4336,27.2889,27.3575,42700.0
2011-10-13 11:30:00,35.91,36.0,35.85,35.91,39500.0,27.3498,27.4184,27.3041,27.3498,39500.0
2011-10-13 12:00:00,35.9,36.04,35.85,35.91,43200.0,27.3422,27.4489,27.3041,27.3498,43200.0
2011-10-13 12:30:00,35.91,36.02,35.8,35.97,23900.0,27.3498,27.4336,27.2661,27.3955,23900.0
2011-10-13 13:00:00,35.97,36.13,35.87,36.09,43200.0,27.3955,27.5174,27.3194,27.4869,43200.0
2011-10-13 13:30:00,36.1,36.18,36.04,36.09,22300.0,27.4945,27.5555,27.4489,27.4869,22300.0
2011-10-13 14:00:00,36.1,36.19,36.04,36.07,21900.0,27.4945,27.5631,27.4489,27.4717,21900.0
2011-10-13 14:30:00,36.07,36.2,35.97,36.14,51400.0,27.4717,27.5707,27.3955,27.525,51400.0
2011-10-13 15:00:00,36.14,36.38,36.09,36.12,74300.0,27.525,27.7078,27.4869,27.5098,74300.0
2011-10-13 15:30:00,36.12,36.2,36.0,36.15,163900.0,27.5098,27.5707,27.4184,27.5326,163900.0
2011-10-14 09:30:00,36.73,37.05,36.61,37.0,69400.0,27.9744,28.2181,27.883,28.18,69400.0
2011-10-14 10:00:00,37.01,37.07,36.91,36.95,113600.0,28.1876,28.2333,28.1115,28.1419,113600.0
2011-10-14 10:30:00,36.95,37.0,36.86,36.91,53100.0,28.1419,28.18,28.0734,28.1115,53100.0
2011-10-14 11:00:00,36.94,36.98,36.6,36.69,55500.0,28.1343,28.1648,27.8754,27.9439,55500.0
2011-10-14 11:30:00,36.72,36.81,36.66,36.66,28800.0,27.9668,28.0353,27.9211,27.9211,28800.0
2011-10-14 12:00:00,36.64,36.64,36.54,36.61,14000.0,27.9058,27.9058,27.8297,27.883,14000.0
2011-10-14 12:30:00,36.61,36.68,36.57,36.6,24100.0,27.883,27.9363,27.8525,27.8754,24100.0
2011-10-14 13:00:00,36.59,36.8,36.57,36.8,52800.0,27.8677,28.0277,27.8525,28.0277,52800.0
2011-10-14 13:30:00,36.81,36.95,36.8,36.93,39000.0,28.0353,28.1419,28.0277,28.1267,39000.0
2011-10-14 14:00:00,36.94,36.96,36.89,36.89,20500.0,28.1343,28.1495,28.0962,28.0962,20500.0
2011-10-14 14:30:00,36.9,37.03,36.81,37.03,24700.0,28.1038,28.2029,28.0353,28.2029,24700.0
2011-10-14 15:00:00,37.03,37.2,37.01,37.14,51700.0,28.2029,28.3323,28.1876,28.2866,51700.0
2011-10-14 15:30:00,37.14,37.31,36.99,37.21,146300.0,28.2866,28.4161,28.1724,28.3399,146300.0
2011-10-17 09:30:00,36.79,37.07,36.57,36.89,46200.0,28.0201,28.2333,27.8525,28.0962,46200.0
2011-10-17 10:00:00,36.88,36.93,36.66,36.66,25700.0,28.0886,28.1267,27.9211,27.9211,25700.0
2011-10-17 10:30:00,36.65,36.66,36.27,36.46,30700.0,27.9134,27.9211,27.624,27.7687,30700.0
2011-10-17 11:00:00,36.47,36.48,36.32,36.47,22400.0,27.7763,27.784,27.6621,27.7763,22400.0
2011-10-17 11:30:00,36.46,36.51,36.32,36.41,55900.0,27.7687,27.8068,27.6621,27.7307,55900.0
2011-10-17 12:00:00,36.41,36.49,36.34,36.44,20800.0,27.7307,27.7916,27.6773,27.7535,20800.0
2011-10-17 12:30:00,36.44,36.57,36.42,36.5,26100.0,27.7535,27.8525,27.7383,27.7992,26100.0
2011-10-17 13:00:00,36.48,36.56,36.44,36.52,37300.0,27.784,27.8449,27.7535,27.8144,37300.0
2011-10-17 13:30:00,36.51,36.55,36.38,36.54,41500.0,27.8068,27.8373,27.7078,27.8297,41500.0
2011-10-17 14:00:00,36.54,36.54,36.39,36.45,17000.0,27.8297,27.8297,27.7154,27.7611,17000.0
2011-10-17 14:30:00,36.46,36.48,36.33,36.48,19700.0,27.7687,27.784,27.6697,27.784,19700.0
2011-10-17 15:00:00,36.48,36.53,36.35,36.37,35100.0,27.784,27.822,27.685,27.7002,35100.0
2011-10-17 15:30:00,36.37,36.55,36.08,36.18,226800.0,27.7002,27.8373,27.4793,27.5555,226800.0
2011-10-18 09:30:00,36.34,36.8,36.06,36.09,33400.0,27.6773,28.0277,27.4641,27.4869,33400.0
2011-10-18 10:00:00,36.1,36.51,35.94,36.51,43500.0,27.4945,27.8068,27.3727,27.8068,43500.0
2011-10-18 10:30:00,36.57,36.81,36.53,36.69,24800.0,27.8525,28.0353,27.822,27.9439,24800.0
2011-10-18 11:00:00,36.69,36.74,36.57,36.62,28400.0,27.9439,27.982,27.8525,27.8906,28400.0
2011-10-18 11:30:00,36.62,36.9,36.62,36.76,32000.0,27.8906,28.1038,27.8906,27.9972,32000.0
2011-10-18 12:00:00,36.78,37.0,36.78,36.96,33200.0,28.0125,28.18,28.0125,28.1495,33200.0
2011-10-18 12:30:00,36.96,37.27,36.96,37.24,30300.0,28.1495,28.3856,28.1495,28.3628,30300.0
2011-10-18 13:00:00,37.26,37.32,37.15,37.22,27400.0,28.378,28.4237,28.2943,28.3476,27400.0
2011-10-18 13:30:00,37.22,37.32,37.18,37.26,25600.0,28.3476,28.4237,28.3171,28.378,25600.0
2011-10-18 14:00:00,37.27,37.35,37.25,37.29,32900.0,28.3856,28.4466,28.3704,28.4009,32900.0
2011-10-18 14:30:00,37.3,37.4,37.2,37.38,44400.0,28.4085,28.4847,28.3323,28.4694,44400.0
2011-10-18 15:00:00,37.38,38.05,37.38,37.55,85400.0,28.4694,28.9797,28.4694,28.5989,85400.0
2011-10-18 15:30:00,37.55,38.09,37.44,37.81,249100.0,28.5989,29.0102,28.5151,28.7969,249100.0
2011-10-19 09:30:00,37.72,38.33,37.55,38.09,67700.0,28.7284,29.193,28.5989,29.0102,67700.0
2011-10-19 10:00:00,38.09,38.71,38.06,38.68,69600.0,29.0102,29.4824,28.9873,29.4595,69600.0
2011-10-19 10:30:00,38.64,38.67,38.41,38.52,50100.0,29.4291,29.4519,29.2539,29.3377,50100.0
2011-10-19 11:00:00,38.46,38.46,38.06,38.28,39700.0,29.292,29.292,28.9873,29.1549,39700.0
2011-10-19 11:30:00,38.3,38.42,38.13,38.13,23600.0,29.1701,29.2615,29.0406,29.0406,23600.0
2011-10-19 12:00:00,38.13,38.31,38.06,38.24,31500.0,29.0406,29.1777,28.9873,29.1244,31500.0
2011-10-19 12:30:00,38.25,38.3,38.16,38.23,28400.0,29.132,29.1701,29.0635,29.1168,28400.0
2011-10-19 13:00:00,38.23,38.29,38.16,38.16,27400.0,29.1168,29.1625,29.0635,29.0635,27400.0
2011-10-19 13:30:00,38.14,38.14,37.86,37.98,32800.0,29.0483,29.0483,28.835,28.9264,32800.0
2011-10-19 14:00:00,37.99,38.04,37.58,37.58,56800.0,28.934,28.9721,28.6217,28.6217,56800.0
2011-10-19 14:30:00,37.59,37.85,37.57,37.66,47700.0,28.6294,28.8274,28.6141,28.6827,47700.0
2011-10-19 15:00:00,37.65,37.75,37.49,37.58,95700.0,28.6751,28.7512,28.5532,28.6217,95700.0
2011-10-19 15:30:00,37.58,37.81,37.46,37.54,205000.0,28.6217,28.7969,28.5304,28.5913,205000.0
2011-10-20 09:30:00,37.68,38.02,37.44,37.91,71800.0,28.6979,28.9569,28.5151,28.8731,71800.0
2011-10-20 10:00:00,37.92,38.26,37.91,38.19,69000.0,28.8807,29.1397,28.8731,29.0863,69000.0
2011-10-20 10:30:00,38.19,38.34,38.02,38.02,47800.0,29.0863,29.2006,28.9569,28.9569,47800.0
2011-10-20 11:00:00,37.96,38.08,37.84,37.92,65600.0,28.9112,29.0026,28.8198,28.8807,65600.0
2011-10-20 11:30:00,37.92,37.97,37.64,37.71,73400.0,28.8807,28.9188,28.6674,28.7208,73400.0
2011-10-20 12:00:00,37.69,37.77,37.55,37.77,47200.0,28.7055,28.7665,28.5989,28.7665,47200.0
2011-10-20 12:30:00,37.77,38.02,37.75,37.97,41500.0,28.7665,28.9569,28.7512,28.9188,41500.0
2011-10-20 13:00:00,37.98,38.52,37.95,38.34,76000.0,28.9264,29.3377,28.9035,29.2006,76000.0
2011-10-20 13:30:00,38.36,38.41,38.08,38.14,64300.0,29.2158,29.2539,29.0026,29.0483,64300.0
2011-10-20 14:00:00,38.14,38.3,38.07,38.26,53100.0,29.0483,29.1701,28.9949,29.1397,53100.0
2011-10-20 14:30:00,38.27,38.52,38.2,38.39,216600.0,29.1473,29.3377,29.094,29.2387,216600.0
2011-10-20 15:00:00,38.4,38.4,38.07,38.19,128500.0,29.2463,29.2463,28.9949,29.0863,128500.0
2011-10-20 15:30:00,38.18,38.53,38.15,38.45,151500.0,29.0787,29.3453,29.0559,29.2844,151500.0
2011-10-21 09:30:00,38.79,39.31,38.79,39.19,121000.0,29.5433,29.9394,29.5433,29.848,121000.0
2011-10-21 10:00:00,39.22,39.41,39.05,39.41,47200.0,29.8708,30.0155,29.7413,30.0155,47200.0
2011-10-21 10:30:00,39.42,39.5,39.21,39.27,53200.0,30.0231,30.0841,29.8632,29.9089,53200.0
2011-10-21 11:00:00,39.27,39.28,38.98,39.08,57600.0,29.9089,29.9165,29.688,29.7642,57600.0
2011-10-21 11:30:00,39.09,39.21,39.05,39.05,73200.0,29.7718,29.8632,29.7413,29.7413,73200.0
2011-10-21 12:00:00,39.05,39.06,38.95,39.01,36600.0,29.7413,29.7489,29.6652,29.7109,36600.0
2011-10-21 12:30:00,39.02,39.02,38.83,38.87,41900.0,29.7185,29.7185,29.5738,29.6042,41900.0
2011-10-21 13:00:00,38.86,38.86,38.67,38.72,58200.0,29.5966,29.5966,29.4519,29.49,58200.0
2011-10-21 13:30:00,38.71,38.85,38.57,38.57,62000.0,29.4824,29.589,29.3758,29.3758,62000.0
2011-10-21 14:00:00,38.6,38.91,38.59,38.86,72100.0,29.3986,29.6347,29.391,29.5966,72100.0
2011-10-21 14:30:00,38.85,39.09,38.82,39.09,67600.0,29.589,29.7718,29.5662,29.7718,67600.0
2011-10-21 15:00:00,39.1,39.17,39.07,39.09,66800.0,29.7794,29.8327,29.7566,29.7718,66800.0
2011-10-21 15:30:00,39.1,39.3,39.02,39.29,187200.0,29.7794,29.9317,29.7185,29.9241,187200.0
2011-10-24 09:30:00,39.29,39.44,39.16,39.26,146600.0,29.9241,30.0384,29.8251,29.9013,146600.0
2011-10-24 10:00:00,39.29,39.46,39.21,39.39,100000.0,29.9241,30.0536,29.8632,30.0003,100000.0
2011-10-24 10:30:00,39.4,39.48,39.26,39.36,99600.0,30.0079,30.0688,29.9013,29.9774,99600.0
2011-10-24 11:00:00,39.36,39.49,39.36,39.46,84300.0,29.9774,30.0764,29.9774,30.0536,84300.0
2011-10-24 11:30:00,39.45,39.6,39.41,39.48,68700.0,30.046,30.1602,30.0155,30.0688,68700.0
2011-10-24 12:00:00,39.49,39.6,39.45,39.58,43000.0,30.0764,30.1602,30.046,30.145,43000.0
2011-10-24 12:30:00,39.59,39.62,39.48,39.6,40400.0,30.1526,30.1755,30.0688,30.1602,40400.0
2011-10-24 13:00:00,39.61,39.69,39.56,39.65,35600.0,30.1678,30.2288,30.1298,30.1983,35600.0
2011-10-24 13:30:00,39.65,39.81,39.64,39.75,30800.0,30.1983,30.3202,30.1907,30.2745,30800.0
2011-10-24 14:00:00,39.75,39.77,39.54,39.62,40400.0,30.2745,30.2897,30.1145,30.1755,40400.0
2011-10-24 14:30:00,39.62,39.7,39.58,39.64,54300.0,30.1755,30.2364,30.145,30.1907,54300.0
2011-10-24 15:00:00,39.66,39.71,39.31,39.34,108800.0,30.2059,30.244,29.9394,29.9622,108800.0
2011-10-24 15:30:00,39.34,39.72,39.34,39.68,244200.0,29.9622,30.2516,29.9622,30.2212,244200.0
2011-10-25 09:30:00,39.24,39.24,38.44,38.59,159200.0,29.886,29.886,29.2767,29.391,159200.0
2011-10-25 10:00:00,38.56,38.66,38.31,38.4,127900.0,29.3681,29.4443,29.1777,29.2463,127900.0
2011-10-25 10:30:00,38.4,38.62,38.32,38.62,79500.0,29.2463,29.4138,29.1853,29.4138,79500.0
2011-10-25 11:00:00,38.63,38.72,38.54,38.62,91600.0,29.4215,29.49,29.3529,29.4138,91600.0
2011-10-25 11:30:00,38.61,38.63,38.46,38.6,83700.0,29.4062,29.4215,29.292,29.3986,83700.0
2011-10-25 12:00:00,38.6,38.99,38.56,38.95,85700.0,29.3986,29.6956,29.3681,29.6652,85700.0
2011-10-25 12:30:00,38.94,38.98,38.77,38.82,34700.0,29.6576,29.688,29.5281,29.5662,34700.0
2011-10-25 13:00:00,38.83,38.97,38.83,38.92,62400.0,29.5738,29.6804,29.5738,29.6423,62400.0
2011-10-25 13:30:00,38.88,38.99,38.8,38.97,72000.0,29.6119,29.6956,29.5509,29.6804,72000.0
2011-10-25 14:00:00,38.97,38.97,38.74,38.75,90600.0,29.6804,29.6804,29.5052,29.5128,90600.0
2011-10-25 14:30:00,38.74,38.77,38.59,38.66,114600.0,29.5052,29.5281,29.391,29.4443,114600.0
2011-10-25 15:00:00,38.69,38.72,38.39,38.41,78700.0,29.4671,29.49,29.2387,29.2539,78700.0
2011-10-25 15:30:00,38.41,38.45,37.92,38.08,244400.0,29.2539,29.2844,28.8807,29.0026,244400.0
2011-10-26 09:30:00,38.7,38.75,38.46,38.48,62100.0,29.4748,29.5128,29.292,29.3072,62100.0
2011-10-26 10:00:00,38.5,38.54,38.12,38.5,62700.0,29.3224,29.3529,29.033,29.3224,62700.0
2011-10-26 10:30:00,38.5,38.54,38.1,38.28,29800.0,29.3224,29.3529,29.0178,29.1549,29800.0
2011-10-26 11:00:00,38.28,38.64,38.23,38.63,57300.0,29.1549,29.4291,29.1168,29.4215,57300.0
2011-10-26 11:30:00,38.62,38.76,38.56,38.74,32600.0,29.4138,29.5205,29.3681,29.5052,32600.0
2011-10-26 12:00:00,38.75,38.83,38.54,38.55,90300.0,29.5128,29.5738,29.3529,29.3605,90300.0
2011-10-26 12:30:00,38.55,38.56,38.46,38.51,31900.0,29.3605,29.3681,29.292,29.3301,31900.0
2011-10-26 13:00:00,38.52,38.56,38.41,38.51,31700.0,29.3377,29.3681,29.2539,29.3301,31700.0
2011-10-26 13:30:00,38.53,38.72,38.49,38.61,86000.0,29.3453,29.49,29.3148,29.4062,86000.0
2011-10-26 14:00:00,38.63,38.75,38.6,38.66,66700.0,29.4215,29.5128,29.3986,29.4443,66700.0
2011-10-26 14:30:00,38.67,38.95,38.61,38.67,89000.0,29.4519,29.6652,29.4062,29.4519,89000.0
2011-10-26 15:00:00,38.68,38.94,38.68,38.9,82200.0,29.4595,29.6576,29.4595,29.6271,82200.0
2011-10-26 15:30:00,38.9,39.14,38.77,38.87,197300.0,29.6271,29.8099,29.5281,29.6042,197300.0
2011-10-27 09:30:00,40.58,41.31,39.73,39.73,158900.0,30.9066,31.4626,30.2592,30.2592,158900.0
2011-10-27 10:00:00,39.69,39.92,39.19,39.26,75200.0,30.2288,30.4039,29.848,29.9013,75200.0
2011-10-27 10:30:00,39.35,39.75,39.2,39.72,73900.0,29.9698,30.2745,29.8556,30.2516,73900.0
2011-10-27 11:00:00,39.72,39.73,39.24,39.25,46500.0,30.2516,30.2592,29.886,29.8937,46500.0
2011-10-27 11:30:00,39.25,39.73,39.25,39.66,48400.0,29.8937,30.2592,29.8937,30.2059,48400.0
2011-10-27 12:00:00,39.67,39.9,39.67,39.85,36000.0,30.2135,30.3887,30.2135,30.3506,36000.0
2011-10-27 12:30:00,39.84,39.94,39.6,39.71,67500.0,30.343,30.4192,30.1602,30.244,67500.0
2011-10-27 13:00:00,39.73,39.84,39.67,39.72,67100.0,30.2592,30.343,30.2135,30.2516,67100.0
2011-10-27 13:30:00,39.71,39.95,39.71,39.94,40000.0,30.244,30.4268,30.244,30.4192,40000.0
2011-10-27 14:00:00,39.94,40.04,39.87,40.02,32300.0,30.4192,30.4953,30.3659,30.4801,32300.0
2011-10-27 14:30:00,40.02,40.13,39.89,39.89,63700.0,30.4801,30.5639,30.3811,30.3811,63700.0
2011-10-27 15:00:00,39.89,40.09,39.83,39.94,104200.0,30.3811,30.5334,30.3354,30.4192,104200.0
2011-10-27 15:30:00,39.92,40.03,39.61,39.83,248600.0,30.4039,30.4877,30.1678,30.3354,248600.0
2011-10-28 09:30:00,39.75,39.75,39.18,39.24,62200.0,30.2745,30.2745,29.8403,29.886,62200.0
2011-10-28 10:00:00,39.24,39.3,39.07,39.28,39100.0,29.886,29.9317,29.7566,29.9165,39100.0
2011-10-28 10:30:00,39.29,39.36,39.17,39.36,36900.0,29.9241,29.9774,29.8327,29.9774,36900.0
2011-10-28 11:00:00,39.34,39.43,39.26,39.3,58200.0,29.9622,30.0307,29.9013,29.9317,58200.0
2011-10-28 11:30:00,39.31,39.37,39.07,39.1,68900.0,29.9394,29.9851,29.7566,29.7794,68900.0
2011-10-28 12:00:00,39.1,39.28,39.06,39.16,36500.0,29.7794,29.9165,29.7489,29.8251,36500.0
2011-10-28 12:30:00,39.14,39.27,39.14,39.23,32700.0,29.8099,29.9089,29.8099,29.8784,32700.0
2011-10-28 13:00:00,39.25,39.4,39.25,39.36,27000.0,29.8937,30.0079,29.8937,29.9774,27000.0
2011-10-28 13:30:00,39.37,39.38,39.15,39.23,41000.0,29.9851,29.9927,29.8175,29.8784,41000.0
2011-10-28 14:00:00,39.26,39.33,39.14,39.25,46200.0,29.9013,29.9546,29.8099,29.8937,46200.0
2011-10-28 14:30:00,39.24,39.36,39.22,39.26,52000.0,29.886,29.9774,29.8708,29.9013,52000.0
2011-10-28 15:00:00,39.26,39.39,39.16,39.27,79900.0,29.9013,30.0003,29.8251,29.9089,79900.0
2011-10-28 15:30:00,39.27,39.36,39.16,39.2,300000.0,29.9089,29.9774,29.8251,29.8556,300000.0
2011-10-31 09:30:00,38.55,38.82,38.49,38.66,118700.0,29.3605,29.5662,29.3148,29.4443,118700.0
2011-10-31 10:00:00,38.65,38.85,38.58,38.84,51200.0,29.4367,29.589,29.3834,29.5814,51200.0
2011-10-31 10:30:00,38.83,38.98,38.74,38.85,68500.0,29.5738,29.688,29.5052,29.589,68500.0
2011-10-31 11:00:00,38.83,38.94,38.73,38.94,75300.0,29.5738,29.6576,29.4976,29.6576,75300.0
2011-10-31 11:30:00,38.93,39.0,38.86,38.96,29200.0,29.6499,29.7033,29.5966,29.6728,29200.0
2011-10-31 12:00:00,38.94,39.02,38.91,38.92,27500.0,29.6576,29.7185,29.6347,29.6423,27500.0
2011-10-31 12:30:00,38.93,39.02,38.9,39.0,19100.0,29.6499,29.7185,29.6271,29.7033,19100.0
2011-10-31 13:00:00,39.0,39.16,39.0,39.09,41700.0,29.7033,29.8251,29.7033,29.7718,41700.0
2011-10-31 13:30:00,39.09,39.19,39.05,39.12,28000.0,29.7718,29.848,29.7413,29.7946,28000.0
2011-10-31 14:00:00,39.11,39.15,39.01,39.05,25400.0,29.787,29.8175,29.7109,29.7413,25400.0
2011-10-31 14:30:00,39.05,39.08,38.97,39.01,48400.0,29.7413,29.7642,29.6804,29.7109,48400.0
2011-10-31 15:00:00,39.01,39.01,38.75,38.78,75100.0,29.7109,29.7109,29.5128,29.5357,75100.0
2011-10-31 15:30:00,38.77,38.91,38.49,38.5,288500.0,29.5281,29.6347,29.3148,29.3224,288500.0
2011-11-01 09:30:00,37.33,37.9,37.03,37.89,49700.0,28.4313,28.8655,28.2029,28.8579,49700.0
2011-11-01 10:00:00,37.86,38.13,37.62,38.08,51100.0,28.835,29.0406,28.6522,29.0026,51100.0
2011-11-01 10:30:00,38.08,38.14,37.75,37.81,42500.0,29.0026,29.0483,28.7512,28.7969,42500.0
2011-11-01 11:00:00,37.81,38.07,37.72,37.99,62800.0,28.7969,28.9949,28.7284,28.934,62800.0
2011-11-01 11:30:00,38.01,38.01,37.53,37.55,66200.0,28.9492,28.9492,28.5837,28.5989,66200.0
2011-11-01 12:00:00,37.52,37.74,37.43,37.56,31600.0,28.5761,28.7436,28.5075,28.6065,31600.0
2011-11-01 12:30:00,37.54,37.76,37.4,37.43,24900.0,28.5913,28.7588,28.4847,28.5075,24900.0
2011-11-01 13:00:00,37.4,37.69,37.25,37.63,29500.0,28.4847,28.7055,28.3704,28.6598,29500.0
2011-11-01 13:30:00,37.67,37.91,37.49,37.54,36700.0,28.6903,28.8731,28.5532,28.5913,36700.0
2011-11-01 14:00:00,37.54,37.89,37.52,37.77,29200.0,28.5913,28.8579,28.5761,28.7665,29200.0
2011-11-01 14:30:00,37.74,37.8,37.35,37.41,52600.0,28.7436,28.7893,28.4466,28.4923,52600.0
2011-11-01 15:00:00,37.4,37.46,37.19,37.32,63300.0,28.4847,28.5304,28.3247,28.4237,63300.0
2011-11-01 15:30:00,37.32,37.5,36.98,37.03,300300.0,28.4237,28.5608,28.1648,28.2029,300300.0
2011-11-02 09:30:00,37.63,37.72,37.42,37.47,44700.0,28.6598,28.7284,28.4999,28.538,44700.0
2011-11-02 10:00:00,37.46,37.68,37.34,37.62,55800.0,28.5304,28.6979,28.439,28.6522,55800.0
2011-11-02 10:30:00,37.63,37.96,37.6,37.84,37900.0,28.6598,28.9112,28.637,28.8198,37900.0
2011-11-02 11:00:00,37.84,37.97,37.8,37.86,46600.0,28.8198,28.9188,28.7893,28.835,46600.0
2011-11-02 11:30:00,37.85,37.97,37.81,37.88,31400.0,28.8274,28.9188,28.7969,28.8502,31400.0
2011-11-02 12:00:00,37.86,37.91,37.73,37.82,50800.0,28.835,28.8731,28.736,28.8045,50800.0
2011-11-02 12:30:00,37.83,37.9,37.53,37.56,32300.0,28.8122,28.8655,28.5837,28.6065,32300.0
2011-11-02 13:00:00,37.56,37.61,37.33,37.43,59100.0,28.6065,28.6446,28.4313,28.5075,59100.0
2011-11-02 13:30:00,37.45,37.64,37.4,37.44,51800.0,28.5227,28.6674,28.4847,28.5151,51800.0
2011-11-02 14:00:00,37.45,37.57,37.32,37.36,94100.0,28.5227,28.6141,28.4237,28.4542,94100.0
2011-11-02 14:30:00,37.37,37.78,37.36,37.73,89500.0,28.4618,28.7741,28.4542,28.736,89500.0
2011-11-02 15:00:00,37.72,38.04,37.64,37.87,81000.0,28.7284,28.9721,28.6674,28.8426,81000.0
2011-11-02 15:30:00,37.86,38.03,37.68,37.96,175900.0,28.835,28.9645,28.6979,28.9112,175900.0
2011-11-03 09:30:00,38.36,38.59,37.8,37.9,49800.0,29.2158,29.391,28.7893,28.8655,49800.0
2011-11-03 10:00:00,37.87,37.92,37.51,37.84,36300.0,28.8426,28.8807,28.5684,28.8198,36300.0
2011-11-03 10:30:00,37.83,38.15,37.73,37.88,26100.0,28.8122,29.0559,28.736,28.8502,26100.0
2011-11-03 11:00:00,37.87,38.08,37.74,38.03,28600.0,28.8426,29.0026,28.7436,28.9645,28600.0
2011-11-03 11:30:00,38.02,38.11,37.9,38.03,34500.0,28.9569,29.0254,28.8655,28.9645,34500.0
2011-11-03 12:00:00,38.04,38.16,38.0,38.1,16000.0,28.9721,29.0635,28.9416,29.0178,16000.0
2011-11-03 12:30:00,38.11,38.32,37.99,38.26,15400.0,29.0254,29.1853,28.934,29.1397,15400.0
2011-11-03 13:00:00,38.22,38.37,38.22,38.29,13500.0,29.1092,29.2234,29.1092,29.1625,13500.0
2011-11-03 13:30:00,38.26,38.53,38.26,38.43,27200.0,29.1397,29.3453,29.1397,29.2691,27200.0
2011-11-03 14:00:00,38.42,38.55,38.3,38.32,32500.0,29.2615,29.3605,29.1701,29.1853,32500.0
2011-11-03 14:30:00,38.34,38.39,38.2,38.3,24500.0,29.2006,29.2387,29.094,29.1701,24500.0
2011-11-03 15:00:00,38.29,38.54,38.29,38.52,54000.0,29.1625,29.3529,29.1625,29.3377,54000.0
2011-11-03 15:30:00,38.53,38.68,38.4,38.57,153100.0,29.3453,29.4595,29.2463,29.3758,153100.0
2011-11-04 09:30:00,38.11,38.17,37.93,37.97,33900.0,29.0254,29.0711,28.8883,28.9188,33900.0
2011-11-04 10:00:00,37.93,38.21,37.93,38.06,31700.0,28.8883,29.1016,28.8883,28.9873,31700.0
2011-11-04 10:30:00,38.05,38.35,37.9,38.33,42200.0,28.9797,29.2082,28.8655,29.193,42200.0
2011-11-04 11:00:00,38.35,38.46,38.27,38.34,32200.0,29.2082,29.292,29.1473,29.2006,32200.0
2011-11-04 11:30:00,38.33,38.53,38.24,38.53,29000.0,29.193,29.3453,29.1244,29.3453,29000.0
2011-11-04 12:00:00,38.52,38.69,38.48,38.69,71000.0,29.3377,29.4671,29.3072,29.4671,71000.0
2011-11-04 12:30:00,38.69,38.72,38.51,38.57,28800.0,29.4671,29.49,29.3301,29.3758,28800.0
2011-11-04 13:00:00,38.58,38.83,38.51,38.66,101900.0,29.3834,29.5738,29.3301,29.4443,101900.0
2011-11-04 13:30:00,38.66,38.72,38.51,38.53,77500.0,29.4443,29.49,29.3301,29.3453,77500.0
2011-11-04 14:00:00,38.53,38.57,38.47,38.52,49500.0,29.3453,29.3758,29.2996,29.3377,49500.0
2011-11-04 14:30:00,38.53,38.61,38.45,38.5,74700.0,29.3453,29.4062,29.2844,29.3224,74700.0
2011-11-04 15:00:00,38.49,38.52,38.2,38.28,102600.0,29.3148,29.3377,29.094,29.1549,102600.0
2011-11-04 15:30:00,38.28,38.53,38.2,38.4,296200.0,29.1549,29.3453,29.094,29.2463,296200.0
2011-11-07 09:30:00,38.13,38.47,37.92,38.24,47000.0,29.0406,29.2996,28.8807,29.1244,47000.0
2011-11-07 10:00:00,38.33,38.42,38.19,38.41,30400.0,29.193,29.2615,29.0863,29.2539,30400.0
2011-11-07 10:30:00,38.4,38.42,38.17,38.29,51800.0,29.2463,29.2615,29.0711,29.1625,51800.0
2011-11-07 11:00:00,38.26,38.46,38.18,38.24,49500.0,29.1397,29.292,29.0787,29.1244,49500.0
2011-11-07 11:30:00,38.22,38.35,38.21,38.24,19300.0,29.1092,29.2082,29.1016,29.1244,19300.0
2011-11-07 12:00:00,38.23,38.32,38.1,38.11,17300.0,29.1168,29.1853,29.0178,29.0254,17300.0
2011-11-07 12:30:00,38.13,38.27,38.08,38.24,13800.0,29.0406,29.1473,29.0026,29.1244,13800.0
2011-11-07 13:00:00,38.24,38.32,38.2,38.25,13500.0,29.1244,29.1853,29.094,29.132,13500.0
2011-11-07 13:30:00,38.27,38.49,38.23,38.46,66600.0,29.1473,29.3148,29.1168,29.292,66600.0
2011-11-07 14:00:00,38.47,38.66,38.38,38.61,30400.0,29.2996,29.4443,29.231,29.4062,30400.0
2011-11-07 14:30:00,38.61,38.73,38.57,38.72,34200.0,29.4062,29.4976,29.3758,29.49,34200.0
2011-11-07 15:00:00,38.73,38.82,38.61,38.61,51100.0,29.4976,29.5662,29.4062,29.4062,51100.0
2011-11-07 15:30:00,38.61,38.86,38.61,38.85,135900.0,29.4062,29.5966,29.4062,29.589,135900.0
2011-11-08 09:30:00,39.01,39.27,38.97,39.25,29900.0,29.7109,29.9089,29.6804,29.8937,29900.0
2011-11-08 10:00:00,39.29,39.29,38.88,38.98,31700.0,29.9241,29.9241,29.6119,29.688,31700.0
2011-11-08 10:30:00,38.96,39.06,38.9,38.9,33600.0,29.6728,29.7489,29.6271,29.6271,33600.0
2011-11-08 11:00:00,38.89,38.96,38.61,38.66,22100.0,29.6195,29.6728,29.4062,29.4443,22100.0
2011-11-08 11:30:00,38.65,38.73,38.59,38.63,26200.0,29.4367,29.4976,29.391,29.4215,26200.0
2011-11-08 12:00:00,38.63,38.78,38.59,38.72,28000.0,29.4215,29.5357,29.391,29.49,28000.0
2011-11-08 12:30:00,38.73,38.78,38.66,38.75,20800.0,29.4976,29.5357,29.4443,29.5128,20800.0
2011-11-08 13:00:00,38.75,38.79,38.65,38.75,23600.0,29.5128,29.5433,29.4367,29.5128,23600.0
2011-11-08 13:30:00,38.76,38.94,38.71,38.87,44000.0,29.5205,29.6576,29.4824,29.6042,44000.0
2011-11-08 14:00:00,38.88,39.11,38.86,39.11,21000.0,29.6119,29.787,29.5966,29.787,21000.0
2011-11-08 14:30:00,39.14,39.18,39.07,39.11,33900.0,29.8099,29.8403,29.7566,29.787,33900.0
2011-11-08 15:00:00,39.12,39.18,38.99,39.16,38400.0,29.7946,29.8403,29.6956,29.8251,38400.0
2011-11-08 15:30:00,39.18,39.33,39.17,39.26,111500.0,29.8403,29.9546,29.8327,29.9013,111500.0
2011-11-09 09:30:00,38.2,38.33,38.1,38.25,33500.0,29.094,29.193,29.0178,29.132,33500.0
2011-11-09 10:00:00,38.29,38.49,38.25,38.34,32600.0,29.1625,29.3148,29.132,29.2006,32600.0
2011-11-09 10:30:00,38.33,38.58,38.22,38.52,23700.0,29.193,29.3834,29.1092,29.3377,23700.0
2011-11-09 11:00:00,38.51,38.58,38.41,38.49,30400.0,29.3301,29.3834,29.2539,29.3148,30400.0
2011-11-09 11:30:00,38.46,38.7,38.44,38.62,30300.0,29.292,29.4748,29.2767,29.4138,30300.0
2011-11-09 12:00:00,38.59,38.61,38.41,38.43,28900.0,29.391,29.4062,29.2539,29.2691,28900.0
2011-11-09 12:30:00,38.44,38.5,38.4,38.49,19700.0,29.2767,29.3224,29.2463,29.3148,19700.0
2011-11-09 13:00:00,38.49,38.51,38.28,38.4,29500.0,29.3148,29.3301,29.1549,29.2463,29500.0
2011-11-09 13:30:00,38.4,38.47,38.09,38.14,39400.0,29.2463,29.2996,29.0102,29.0483,39400.0
2011-11-09 14:00:00,38.16,38.16,37.85,38.05,47500.0,29.0635,29.0635,28.8274,28.9797,47500.0
2011-11-09 14:30:00,38.04,38.09,37.91,38.01,41500.0,28.9721,29.0102,28.8731,28.9492,41500.0
2011-11-09 15:00:00,38.0,38.11,37.95,38.02,60800.0,28.9416,29.0254,28.9035,28.9569,60800.0
2011-11-09 15:30:00,38.02,38.04,37.76,37.88,281500.0,28.9569,28.9721,28.7588,28.8502,281500.0
2011-11-10 09:30:00,38.36,38.58,38.3,38.32,51300.0,29.2158,29.3834,29.1701,29.1853,51300.0
2011-11-10 10:00:00,38.33,38.43,38.21,38.26,41500.0,29.193,29.2691,29.1016,29.1397,41500.0
2011-11-10 10:30:00,38.25,38.37,38.07,38.24,107800.0,29.132,29.2234,28.9949,29.1244,107800.0
2011-11-10 11:00:00,38.24,38.42,38.24,38.29,101800.0,29.1244,29.2615,29.1244,29.1625,101800.0
2011-11-10 11:30:00,38.29,38.51,38.23,38.43,83700.0,29.1625,29.3301,29.1168,29.2691,83700.0
2011-11-10 12:00:00,38.4,38.45,38.34,38.39,47500.0,29.2463,29.2844,29.2006,29.2387,47500.0
2011-11-10 12:30:00,38.4,38.52,38.2,38.44,96400.0,29.2463,29.3377,29.094,29.2767,96400.0
2011-11-10 13:00:00,38.44,38.56,38.35,38.43,67100.0,29.2767,29.3681,29.2082,29.2691,67100.0
2011-11-10 13:30:00,38.44,38.47,38.29,38.4,55000.0,29.2767,29.2996,29.1625,29.2463,55000.0
2011-11-10 14:00:00,38.42,38.42,38.19,38.22,49900.0,29.2615,29.2615,29.0863,29.1092,49900.0
2011-11-10 14:30:00,38.22,38.24,38.04,38.05,86100.0,29.1092,29.1244,28.9721,28.9797,86100.0
2011-11-10 15:00:00,38.05,38.27,38.02,38.21,183700.0,28.9797,29.1473,28.9569,29.1016,183700.0
2011-11-10 15:30:00,38.21,38.26,38.11,38.15,414500.0,29.1016,29.1397,29.0254,29.0559,414500.0
2011-11-11 09:30:00,38.75,38.91,38.61,38.73,54500.0,29.5128,29.6347,29.4062,29.4976,54500.0
2011-11-11 10:00:00,38.73,38.76,38.66,38.73,93400.0,29.4976,29.5205,29.4443,29.4976,93400.0
2011-11-11 10:30:00,38.72,38.81,38.61,38.79,173600.0,29.49,29.5585,29.4062,29.5433,173600.0
2011-11-11 11:00:00,38.8,38.94,38.68,38.69,109000.0,29.5509,29.6576,29.4595,29.4671,109000.0
2011-11-11 11:30:00,38.7,38.73,38.62,38.71,35900.0,29.4748,29.4976,29.4138,29.4824,35900.0
2011-11-11 12:00:00,38.72,38.73,38.64,38.7,45500.0,29.49,29.4976,29.4291,29.4748,45500.0
2011-11-11 12:30:00,38.7,38.73,38.63,38.65,30500.0,29.4748,29.4976,29.4215,29.4367,30500.0
2011-11-11 13:00:00,38.68,38.72,38.6,38.62,37700.0,29.4595,29.49,29.3986,29.4138,37700.0
2011-11-11 13:30:00,38.64,38.72,38.6,38.64,27900.0,29.4291,29.49,29.3986,29.4291,27900.0
2011-11-11 14:00:00,38.65,38.72,38.64,38.7,33400.0,29.4367,29.49,29.4291,29.4748,33400.0
2011-11-11 14:30:00,38.71,38.74,38.6,38.66,57900.0,29.4824,29.5052,29.3986,29.4443,57900.0
2011-11-11 15:00:00,38.66,38.7,38.62,38.66,110700.0,29.4443,29.4748,29.4138,29.4443,110700.0
2011-11-11 15:30:00,38.67,38.69,38.58,38.66,271100.0,29.4519,29.4671,29.3834,29.4443,271100.0
2011-11-14 09:30:00,38.98,39.14,38.41,38.45,138600.0,29.688,29.8099,29.2539,29.2844,138600.0
2011-11-14 10:00:00,38.46,38.6,38.42,38.54,69100.0,29.292,29.3986,29.2615,29.3529,69100.0
2011-11-14 10:30:00,38.56,38.66,38.48,38.64,52400.0,29.3681,29.4443,29.3072,29.4291,52400.0
2011-11-14 11:00:00,38.64,38.79,38.62,38.62,42200.0,29.4291,29.5433,29.4138,29.4138,42200.0
2011-11-14 11:30:00,38.64,38.69,38.39,38.46,43000.0,29.4291,29.4671,29.2387,29.292,43000.0
2011-11-14 12:00:00,38.47,38.54,38.37,38.44,32400.0,29.2996,29.3529,29.2234,29.2767,32400.0
2011-11-14 12:30:00,38.44,38.46,38.38,38.44,26500.0,29.2767,29.292,29.231,29.2767,26500.0
2011-11-14 13:00:00,38.44,38.47,38.33,38.44,32600.0,29.2767,29.2996,29.193,29.2767,32600.0
2011-11-14 13:30:00,38.44,38.45,38.21,38.24,44300.0,29.2767,29.2844,29.1016,29.1244,44300.0
2011-11-14 14:00:00,38.25,38.32,38.2,38.22,27500.0,29.132,29.1853,29.094,29.1092,27500.0
2011-11-14 14:30:00,38.23,38.23,38.09,38.1,32900.0,29.1168,29.1168,29.0102,29.0178,32900.0
2011-11-14 15:00:00,38.1,38.24,38.1,38.19,96700.0,29.0178,29.1244,29.0178,29.0863,96700.0
2011-11-14 15:30:00,38.2,38.36,38.15,38.21,203600.0,29.094,29.2158,29.0559,29.1016,203600.0
2011-11-15 09:30:00,38.1,38.37,37.93,38.26,36000.0,29.0178,29.2234,28.8883,29.1397,36000.0
2011-11-15 10:00:00,38.25,38.35,38.19,38.27,40000.0,29.132,29.2082,29.0863,29.1473,40000.0
2011-11-15 10:30:00,38.27,38.4,38.13,38.14,31400.0,29.1473,29.2463,29.0406,29.0483,31400.0
2011-11-15 11:00:00,38.15,38.18,37.95,38.05,51300.0,29.0559,29.0787,28.9035,28.9797,51300.0
2011-11-15 11:30:00,38.04,38.19,37.94,38.17,32400.0,28.9721,29.0863,28.8959,29.0711,32400.0
2011-11-15 12:00:00,38.16,38.31,38.14,38.3,21900.0,29.0635,29.1777,29.0483,29.1701,21900.0
2011-11-15 12:30:00,38.34,38.51,38.33,38.47,27900.0,29.2006,29.3301,29.193,29.2996,27900.0
2011-11-15 13:00:00,38.47,38.56,38.42,38.51,36100.0,29.2996,29.3681,29.2615,29.3301,36100.0
2011-11-15 13:30:00,38.53,38.73,38.5,38.61,38400.0,29.3453,29.4976,29.3224,29.4062,38400.0
2011-11-15 14:00:00,38.62,38.67,38.52,38.55,46100.0,29.4138,29.4519,29.3377,29.3605,46100.0
2011-11-15 14:30:00,38.55,38.61,38.53,38.59,33200.0,29.3605,29.4062,29.3453,29.391,33200.0
2011-11-15 15:00:00,38.57,38.64,38.54,38.62,51000.0,29.3758,29.4291,29.3529,29.4138,51000.0
2011-11-15 15:30:00,38.63,38.64,38.41,38.43,160900.0,29.4215,29.4291,29.2539,29.2691,160900.0
2011-11-16 09:30:00,38.03,38.07,37.72,38.02,45500.0,28.9645,28.9949,28.7284,28.9569,45500.0
2011-11-16 10:00:00,38.04,38.21,38.0,38.18,55700.0,28.9721,29.1016,28.9416,29.0787,55700.0
2011-11-16 10:30:00,38.16,38.4,38.11,38.33,20000.0,29.0635,29.2463,29.0254,29.193,20000.0
2011-11-16 11:00:00,38.33,38.47,38.31,38.36,42000.0,29.193,29.2996,29.1777,29.2158,42000.0
2011-11-16 11:30:00,38.37,38.41,38.25,38.28,24900.0,29.2234,29.2539,29.132,29.1549,24900.0
2011-11-16 12:00:00,38.26,38.27,38.18,38.25,37800.0,29.1397,29.1473,29.0787,29.132,37800.0
2011-11-16 12:30:00,38.25,38.33,38.15,38.22,22200.0,29.132,29.193,29.0559,29.1092,22200.0
2011-11-16 13:00:00,38.22,38.39,38.21,38.38,17200.0,29.1092,29.2387,29.1016,29.231,17200.0
2011-11-16 13:30:00,38.41,38.5,38.33,38.42,18300.0,29.2539,29.3224,29.193,29.2615,18300.0
2011-11-16 14:00:00,38.43,38.47,38.37,38.42,20500.0,29.2691,29.2996,29.2234,29.2615,20500.0
2011-11-16 14:30:00,38.43,38.53,38.37,38.47,59300.0,29.2691,29.3453,29.2234,29.2996,59300.0
2011-11-16 15:00:00,38.47,38.51,38.17,38.17,109800.0,29.2996,29.3301,29.0711,29.0711,109800.0
2011-11-16 15:30:00,38.17,38.18,37.77,37.83,250400.0,29.0711,29.0787,28.7665,28.8122,250400.0
2011-11-17 09:30:00,37.79,37.91,37.51,37.66,48800.0,28.7817,28.8731,28.5684,28.6827,48800.0
2011-11-17 10:00:00,37.68,37.88,37.59,37.88,65300.0,28.6979,28.8502,28.6294,28.8502,65300.0
2011-11-17 10:30:00,37.88,38.11,37.77,38.05,31100.0,28.8502,29.0254,28.7665,28.9797,31100.0
2011-11-17 11:00:00,38.03,38.07,37.9,37.94,44200.0,28.9645,28.9949,28.8655,28.8959,44200.0
2011-11-17 11:30:00,37.9,38.07,37.9,38.0,22900.0,28.8655,28.9949,28.8655,28.9416,22900.0
2011-11-17 12:00:00,37.99,38.03,37.85,37.88,18400.0,28.934,28.9645,28.8274,28.8502,18400.0
2011-11-17 12:30:00,37.86,37.86,37.45,37.59,69700.0,28.835,28.835,28.5227,28.6294,69700.0
2011-11-17 13:00:00,37.6,37.64,37.48,37.53,36700.0,28.637,28.6674,28.5456,28.5837,36700.0
2011-11-17 13:30:00,37.54,37.63,37.36,37.52,34900.0,28.5913,28.6598,28.4542,28.5761,34900.0
2011-11-17 14:00:00,37.51,37.51,37.23,37.33,39900.0,28.5684,28.5684,28.3552,28.4313,39900.0
2011-11-17 14:30:00,37.33,37.46,37.21,37.39,47900.0,28.4313,28.5304,28.3399,28.477,47900.0
2011-11-17 15:00:00,37.38,37.46,37.23,37.33,79000.0,28.4694,28.5304,28.3552,28.4313,79000.0
2011-11-17 15:30:00,37.32,37.37,37.18,37.34,160000.0,28.4237,28.4618,28.3171,28.439,160000.0
2011-11-18 09:30:00,37.6,37.7,37.29,37.61,85100.0,28.637,28.7131,28.4009,28.6446,85100.0
2011-11-18 10:00:00,37.6,37.82,37.56,37.69,27800.0,28.637,28.8045,28.6065,28.7055,27800.0
2011-11-18 10:30:00,37.72,38.0,37.72,37.86,32600.0,28.7284,28.9416,28.7284,28.835,32600.0
2011-11-18 11:00:00,37.86,37.97,37.83,37.92,27800.0,28.835,28.9188,28.8122,28.8807,27800.0
2011-11-18 11:30:00,37.93,37.98,37.79,37.83,27400.0,28.8883,28.9264,28.7817,28.8122,27400.0
2011-11-18 12:00:00,37.84,37.86,37.66,37.82,50200.0,28.8198,28.835,28.6827,28.8045,50200.0
2011-11-18 12:30:00,37.82,37.84,37.73,37.76,25500.0,28.8045,28.8198,28.736,28.7588,25500.0
2011-11-18 13:00:00,37.76,37.87,37.74,37.81,36100.0,28.7588,28.8426,28.7436,28.7969,36100.0
2011-11-18 13:30:00,37.82,37.96,37.82,37.91,21800.0,28.8045,28.9112,28.8045,28.8731,21800.0
2011-11-18 14:00:00,37.93,38.1,37.83,37.91,30700.0,28.8883,29.0178,28.8122,28.8731,30700.0
2011-11-18 14:30:00,37.91,37.96,37.82,37.87,32200.0,28.8731,28.9112,28.8045,28.8426,32200.0
2011-11-18 15:00:00,37.87,37.91,37.77,37.81,76700.0,28.8426,28.8731,28.7665,28.7969,76700.0
2011-11-18 15:30:00,37.81,37.9,37.77,37.82,142600.0,28.7969,28.8655,28.7665,28.8045,142600.0
2011-11-21 09:30:00,37.16,37.5,36.98,37.08,37800.0,28.3019,28.5608,28.1648,28.2409,37800.0
2011-11-21 10:00:00,37.09,37.23,37.05,37.19,53700.0,28.2486,28.3552,28.2181,28.3247,53700.0
2011-11-21 10:30:00,37.17,37.21,37.0,37.02,31200.0,28.3095,28.3399,28.18,28.1952,31200.0
2011-11-21 11:00:00,37.02,37.21,36.89,37.18,27400.0,28.1952,28.3399,28.0962,28.3171,27400.0
2011-11-21 11:30:00,37.16,37.35,37.05,37.32,38400.0,28.3019,28.4466,28.2181,28.4237,38400.0
2011-11-21 12:00:00,37.33,37.37,37.15,37.18,59500.0,28.4313,28.4618,28.2943,28.3171,59500.0
2011-11-21 12:30:00,37.18,37.29,37.17,37.21,43400.0,28.3171,28.4009,28.3095,28.3399,43400.0
2011-11-21 13:00:00,37.2,37.32,37.2,37.22,21200.0,28.3323,28.4237,28.3323,28.3476,21200.0
2011-11-21 13:30:00,37.24,37.25,37.09,37.12,22500.0,28.3628,28.3704,28.2486,28.2714,22500.0
2011-11-21 14:00:00,37.09,37.38,37.06,37.29,33300.0,28.2486,28.4694,28.2257,28.4009,33300.0
2011-11-21 14:30:00,37.27,37.44,37.26,37.27,38600.0,28.3856,28.5151,28.378,28.3856,38600.0
2011-11-21 15:00:00,37.28,37.5,37.15,37.43,49700.0,28.3933,28.5608,28.2943,28.5075,49700.0
2011-11-21 15:30:00,37.43,37.46,37.15,37.18,142500.0,28.5075,28.5304,28.2943,28.3171,142500.0
2011-11-22 09:30:00,37.09,37.34,36.84,37.24,33600.0,28.2486,28.439,28.0581,28.3628,33600.0
2011-11-22 10:00:00,37.24,37.35,37.08,37.35,30900.0,28.3628,28.4466,28.2409,28.4466,30900.0
2011-11-22 10:30:00,37.34,37.39,37.04,37.09,161900.0,28.439,28.477,28.2105,28.2486,161900.0
2011-11-22 11:00:00,37.11,37.22,37.09,37.12,73700.0,28.2638,28.3476,28.2486,28.2714,73700.0
2011-11-22 11:30:00,37.12,37.19,37.03,37.05,59400.0,28.2714,28.3247,28.2029,28.2181,59400.0
2011-11-22 12:00:00,37.05,37.43,37.05,37.37,73500.0,28.2181,28.5075,28.2181,28.4618,73500.0
2011-11-22 12:30:00,37.36,37.51,37.33,37.51,39700.0,28.4542,28.5684,28.4313,28.5684,39700.0
2011-11-22 13:00:00,37.51,37.63,37.46,37.55,34000.0,28.5684,28.6598,28.5304,28.5989,34000.0
2011-11-22 13:30:00,37.55,37.63,37.38,37.41,30000.0,28.5989,28.6598,28.4694,28.4923,30000.0
2011-11-22 14:00:00,37.41,37.48,37.33,37.37,42600.0,28.4923,28.5456,28.4313,28.4618,42600.0
2011-11-22 14:30:00,37.37,37.37,37.22,37.28,66500.0,28.4618,28.4618,28.3476,28.3933,66500.0
2011-11-22 15:00:00,37.27,37.32,37.17,37.26,101800.0,28.3856,28.4237,28.3095,28.378,101800.0
2011-11-22 15:30:00,37.25,37.32,37.16,37.25,217400.0,28.3704,28.4237,28.3019,28.3704,217400.0
2011-11-23 09:30:00,36.76,36.87,36.53,36.65,146400.0,28.1372,28.2214,27.9612,28.053,146400.0
2011-11-23 10:00:00,36.64,36.66,36.23,36.23,43900.0,28.0454,28.0607,27.7316,27.7316,43900.0
2011-11-23 10:30:00,36.22,36.29,36.03,36.03,66200.0,27.7239,27.7775,27.5785,27.5785,66200.0
2011-11-23 11:00:00,36.04,36.11,35.94,36.05,94400.0,27.5861,27.6397,27.5096,27.5938,94400.0
2011-11-23 11:30:00,36.02,36.15,36.01,36.15,56600.0,27.5708,27.6703,27.5632,27.6703,56600.0
2011-11-23 12:00:00,36.15,36.43,36.15,36.29,63200.0,27.6703,27.8847,27.6703,27.7775,63200.0
2011-11-23 12:30:00,36.29,36.46,36.27,36.43,32400.0,27.7775,27.9076,27.7622,27.8847,32400.0
2011-11-23 13:00:00,36.42,36.43,36.35,36.38,28700.0,27.877,27.8847,27.8234,27.8464,28700.0
2011-11-23 13:30:00,36.38,36.4,36.12,36.16,39100.0,27.8464,27.8617,27.6474,27.678,39100.0
2011-11-23 14:00:00,36.16,36.18,36.0,36.04,59900.0,27.678,27.6933,27.5555,27.5861,59900.0
2011-11-23 14:30:00,36.06,36.18,36.06,36.12,31600.0,27.6014,27.6933,27.6014,27.6474,31600.0
2011-11-23 15:00:00,36.09,36.3,36.06,36.22,68400.0,27.6244,27.7851,27.6014,27.7239,68400.0
2011-11-23 15:30:00,36.22,36.34,35.99,36.01,207500.0,27.7239,27.8158,27.5479,27.5632,207500.0
2011-11-25 09:30:00,35.75,36.51,35.73,36.35,56000.0,27.3642,27.9459,27.3488,27.8234,56000.0
2011-11-25 10:00:00,36.34,36.73,36.32,36.58,53300.0,27.8158,28.1143,27.8005,27.9995,53300.0
2011-11-25 10:30:00,36.6,36.79,36.57,36.74,49000.0,28.0148,28.1602,27.9918,28.1219,49000.0
2011-11-25 11:00:00,36.75,36.79,36.65,36.66,27500.0,28.1296,28.1602,28.053,28.0607,27500.0
2011-11-25 11:30:00,36.63,36.7,36.39,36.45,31100.0,28.0377,28.0913,27.854,27.9,31100.0
2011-11-25 12:00:00,36.46,36.49,36.26,36.29,27900.0,27.9076,27.9306,27.7545,27.7775,27900.0
2011-11-25 12:30:00,36.29,36.29,36.14,36.23,106400.0,27.7775,27.7775,27.6627,27.7316,106400.0
2011-11-28 09:30:00,36.25,37.08,36.25,36.98,149400.0,27.7469,28.3822,27.7469,28.3056,149400.0
2011-11-28 10:00:00,36.98,36.98,36.83,36.91,63700.0,28.3056,28.3056,28.1908,28.2521,63700.0
2011-11-28 10:30:00,36.91,36.97,36.86,36.88,50700.0,28.2521,28.298,28.2138,28.2291,50700.0
2011-11-28 11:00:00,36.88,36.99,36.83,36.97,58000.0,28.2291,28.3133,28.1908,28.298,58000.0
2011-11-28 11:30:00,36.99,37.05,36.97,37.02,44500.0,28.3133,28.3592,28.298,28.3363,44500.0
2011-11-28 12:00:00,37.02,37.13,37.0,37.1,33000.0,28.3363,28.4205,28.3209,28.3975,33000.0
2011-11-28 12:30:00,37.09,37.09,36.93,36.97,27100.0,28.3898,28.3898,28.2674,28.298,27100.0
2011-11-28 13:00:00,36.96,37.07,36.92,37.06,25500.0,28.2903,28.3745,28.2597,28.3669,25500.0
2011-11-28 13:30:00,37.07,37.11,36.86,36.88,26200.0,28.3745,28.4051,28.2138,28.2291,26200.0
2011-11-28 14:00:00,36.87,37.02,36.85,36.93,47400.0,28.2214,28.3363,28.2061,28.2674,47400.0
2011-11-28 14:30:00,36.93,37.02,36.91,37.0,33200.0,28.2674,28.3363,28.2521,28.3209,33200.0
2011-11-28 15:00:00,37.0,37.03,36.8,36.84,73700.0,28.3209,28.3439,28.1679,28.1985,73700.0
2011-11-28 15:30:00,36.84,37.16,36.8,37.14,196900.0,28.1985,28.4434,28.1679,28.4281,196900.0
2011-11-29 09:30:00,37.14,37.32,37.14,37.32,66900.0,28.4281,28.5659,28.4281,28.5659,66900.0
2011-11-29 10:00:00,37.33,37.57,37.22,37.54,59000.0,28.5735,28.7572,28.4893,28.7343,59000.0
2011-11-29 10:30:00,37.54,37.65,37.49,37.61,32900.0,28.7343,28.8185,28.696,28.7879,32900.0
2011-11-29 11:00:00,37.6,37.72,37.51,37.72,34400.0,28.7802,28.8721,28.7113,28.8721,34400.0
2011-11-29 11:30:00,37.72,37.78,37.6,37.66,53300.0,28.8721,28.918,28.7802,28.8261,53300.0
2011-11-29 12:00:00,37.66,37.76,37.57,37.75,64000.0,28.8261,28.9027,28.7572,28.895,64000.0
2011-11-29 12:30:00,37.73,37.73,37.55,37.64,54100.0,28.8797,28.8797,28.7419,28.8108,54100.0
2011-11-29 13:00:00,37.64,37.64,37.53,37.58,49400.0,28.8108,28.8108,28.7266,28.7649,49400.0
2011-11-29 13:30:00,37.56,37.56,37.3,37.37,38600.0,28.7496,28.7496,28.5506,28.6042,38600.0
2011-11-29 14:00:00,37.35,37.4,37.23,37.34,54900.0,28.5888,28.6271,28.497,28.5812,54900.0
2011-11-29 14:30:00,37.36,37.38,37.21,37.26,36000.0,28.5965,28.6118,28.4817,28.52,36000.0
2011-11-29 15:00:00,37.28,37.43,37.25,37.36,43300.0,28.5353,28.6501,28.5123,28.5965,43300.0
2011-11-29 15:30:00,37.36,37.46,37.23,37.26,122000.0,28.5965,28.673,28.497,28.52,122000.0
2011-11-30 09:30:00,38.5,38.71,38.29,38.57,97000.0,29.4691,29.6298,29.3084,29.5227,97000.0
2011-11-30 10:00:00,38.59,38.66,38.5,38.66,46100.0,29.538,29.5916,29.4691,29.5916,46100.0
2011-11-30 10:30:00,38.63,38.99,38.61,38.95,129200.0,29.5686,29.8442,29.5533,29.8135,129200.0
2011-11-30 11:00:00,38.94,38.95,38.67,38.7,41200.0,29.8059,29.8135,29.5992,29.6222,41200.0
2011-11-30 11:30:00,38.71,38.78,38.68,38.71,46400.0,29.6298,29.6834,29.6069,29.6298,46400.0
2011-11-30 12:00:00,38.72,38.84,38.69,38.79,68000.0,29.6375,29.7293,29.6145,29.6911,68000.0
2011-11-30 12:30:00,38.8,38.91,38.8,38.89,52900.0,29.6987,29.7829,29.6987,29.7676,52900.0
2011-11-30 13:00:00,38.88,38.97,38.83,38.84,46000.0,29.76,29.8288,29.7217,29.7293,46000.0
2011-11-30 13:30:00,38.85,38.86,38.77,38.8,67200.0,29.737,29.7446,29.6758,29.6987,67200.0
2011-11-30 14:00:00,38.8,38.8,38.57,38.63,138200.0,29.6987,29.6987,29.5227,29.5686,138200.0
2011-11-30 14:30:00,38.63,38.75,38.55,38.74,97900.0,29.5686,29.6605,29.5074,29.6528,97900.0
2011-11-30 15:00:00,38.74,38.83,38.7,38.8,109400.0,29.6528,29.7217,29.6222,29.6987,109400.0
2011-11-30 15:30:00,38.81,39.32,38.77,39.23,302600.0,29.7064,30.0967,29.6758,30.0279,302600.0
2011-12-01 09:30:00,38.98,39.13,38.62,39.1,39500.0,29.8365,29.9513,29.5609,29.9284,39500.0
2011-12-01 10:00:00,39.09,39.27,39.06,39.27,56500.0,29.9207,30.0585,29.8977,30.0585,56500.0
2011-12-01 10:30:00,39.23,39.24,39.04,39.08,69000.0,30.0279,30.0355,29.8824,29.913,69000.0
2011-12-01 11:00:00,39.1,39.13,38.94,38.94,43200.0,29.9284,29.9513,29.8059,29.8059,43200.0
2011-12-01 11:30:00,38.94,39.05,38.9,39.03,32400.0,29.8059,29.8901,29.7753,29.8748,32400.0
2011-12-01 12:00:00,39.03,39.1,38.97,39.1,46100.0,29.8748,29.9284,29.8288,29.9284,46100.0
2011-12-01 12:30:00,39.09,39.09,38.94,38.97,24500.0,29.9207,29.9207,29.8059,29.8288,24500.0
2011-12-01 13:00:00,38.97,39.17,38.97,39.16,24900.0,29.8288,29.9819,29.8288,29.9743,24900.0
2011-12-01 13:30:00,39.16,39.31,39.13,39.31,25000.0,29.9743,30.0891,29.9513,30.0891,25000.0
2011-12-01 14:00:00,39.31,39.31,39.09,39.09,39800.0,30.0891,30.0891,29.9207,29.9207,39800.0
2011-12-01 14:30:00,39.09,39.12,38.98,39.06,60300.0,29.9207,29.9437,29.8365,29.8977,60300.0
2011-12-01 15:00:00,39.05,39.14,38.94,39.1,70500.0,29.8901,29.959,29.8059,29.9284,70500.0
2011-12-01 15:30:00,39.1,39.1,38.94,39.05,146600.0,29.9284,29.9284,29.8059,29.8901,146600.0
2011-12-02 09:30:00,39.42,39.76,39.42,39.63,57000.0,30.1733,30.4335,30.1733,30.334,57000.0
2011-12-02 10:00:00,39.66,39.99,39.65,39.84,47300.0,30.357,30.6096,30.3493,30.4948,47300.0
2011-12-02 10:30:00,39.86,39.91,39.69,39.71,77700.0,30.5101,30.5484,30.38,30.3953,77700.0
2011-12-02 11:00:00,39.71,39.74,39.41,39.64,43500.0,30.3953,30.4182,30.1656,30.3417,43500.0
2011-12-02 11:30:00,39.64,39.7,39.35,39.49,33000.0,30.3417,30.3876,30.1197,30.2269,33000.0
2011-12-02 12:00:00,39.48,39.64,39.4,39.61,35500.0,30.2192,30.3417,30.158,30.3187,35500.0
2011-12-02 12:30:00,39.62,39.68,39.52,39.61,33000.0,30.3264,30.3723,30.2498,30.3187,33000.0
2011-12-02 13:00:00,39.62,39.76,39.53,39.75,43800.0,30.3264,30.4335,30.2575,30.4259,43800.0
2011-12-02 13:30:00,39.74,39.74,39.52,39.61,60400.0,30.4182,30.4182,30.2498,30.3187,60400.0
2011-12-02 14:00:00,39.61,39.64,39.44,39.61,43300.0,30.3187,30.3417,30.1886,30.3187,43300.0
2011-12-02 14:30:00,39.62,39.62,39.33,39.33,44300.0,30.3264,30.3264,30.1044,30.1044,44300.0
2011-12-02 15:00:00,39.33,39.41,39.17,39.21,94700.0,30.1044,30.1656,29.9819,30.0125,94700.0
2011-12-02 15:30:00,39.22,39.27,39.01,39.08,199100.0,30.0202,30.0585,29.8595,29.913,199100.0
2011-12-05 09:30:00,39.73,39.9,39.61,39.7,56000.0,30.4106,30.5407,30.3187,30.3876,56000.0
2011-12-05 10:00:00,39.68,39.81,39.61,39.79,69900.0,30.3723,30.4718,30.3187,30.4565,69900.0
2011-12-05 10:30:00,39.78,39.86,39.74,39.78,56800.0,30.4488,30.5101,30.4182,30.4488,56800.0
2011-12-05 11:00:00,39.77,39.79,39.65,39.74,46600.0,30.4412,30.4565,30.3493,30.4182,46600.0
2011-12-05 11:30:00,39.72,39.74,39.65,39.71,34400.0,30.4029,30.4182,30.3493,30.3953,34400.0
2011-12-05 12:00:00,39.71,39.95,39.69,39.95,29900.0,30.3953,30.579,30.38,30.579,29900.0
2011-12-05 12:30:00,39.96,40.06,39.95,39.99,21900.0,30.5866,30.6632,30.579,30.6096,21900.0
2011-12-05 13:00:00,39.98,40.04,39.98,40.03,15900.0,30.6019,30.6479,30.6019,30.6402,15900.0
2011-12-05 13:30:00,40.02,40.02,39.7,39.75,43800.0,30.6325,30.6325,30.3876,30.4259,43800.0
2011-12-05 14:00:00,39.73,39.75,39.47,39.65,50300.0,30.4106,30.4259,30.2116,30.3493,50300.0
2011-12-05 14:30:00,39.66,39.66,39.54,39.6,48900.0,30.357,30.357,30.2651,30.3111,48900.0
2011-12-05 15:00:00,39.6,39.63,39.29,39.34,77700.0,30.3111,30.334,30.0738,30.1121,77700.0
2011-12-05 15:30:00,39.36,39.62,39.3,39.6,149400.0,30.1274,30.3264,30.0814,30.3111,149400.0
2011-12-06 09:30:00,39.48,39.66,39.27,39.65,49200.0,30.2192,30.357,30.0585,30.3493,49200.0
2011-12-06 10:00:00,39.65,39.91,39.62,39.87,43200.0,30.3493,30.5484,30.3264,30.5177,43200.0
2011-12-06 10:30:00,39.88,39.97,39.74,39.77,51400.0,30.5254,30.5943,30.4182,30.4412,51400.0
2011-12-06 11:00:00,39.78,39.99,39.78,39.92,31900.0,30.4488,30.6096,30.4488,30.556,31900.0
2011-12-06 11:30:00,39.92,39.98,39.81,39.95,38900.0,30.556,30.6019,30.4718,30.579,38900.0
2011-12-06 12:00:00,39.95,40.01,39.9,40.0,30900.0,30.579,30.6249,30.5407,30.6172,30900.0
2011-12-06 12:30:00,40.0,40.01,39.84,39.89,23900.0,30.6172,30.6249,30.4948,30.533,23900.0
2011-12-06 13:00:00,39.89,40.0,39.84,39.99,34000.0,30.533,30.6172,30.4948,30.6096,34000.0
2011-12-06 13:30:00,40.0,40.01,39.95,40.0,21800.0,30.6172,30.6249,30.579,30.6172,21800.0
2011-12-06 14:00:00,39.99,40.05,39.93,40.01,30900.0,30.6096,30.6555,30.5637,30.6249,30900.0
2011-12-06 14:30:00,40.01,40.18,40.01,40.11,57200.0,30.6249,30.755,30.6249,30.7014,57200.0
2011-12-06 15:00:00,40.11,40.2,39.99,39.99,74100.0,30.7014,30.7703,30.6096,30.6096,74100.0
2011-12-06 15:30:00,39.99,40.13,39.9,39.92,161400.0,30.6096,30.7167,30.5407,30.556,161400.0
2011-12-07 09:30:00,39.62,39.81,39.38,39.69,62300.0,30.3264,30.4718,30.1427,30.38,62300.0
2011-12-07 10:00:00,39.7,39.77,39.54,39.57,67600.0,30.3876,30.4412,30.2651,30.2881,67600.0
2011-12-07 10:30:00,39.57,39.61,39.45,39.54,144900.0,30.2881,30.3187,30.1963,30.2651,144900.0
2011-12-07 11:00:00,39.57,39.91,39.57,39.91,50500.0,30.2881,30.5484,30.2881,30.5484,50500.0
2011-12-07 11:30:00,39.93,39.99,39.86,39.95,45900.0,30.5637,30.6096,30.5101,30.579,45900.0
2011-12-07 12:00:00,39.98,40.16,39.89,40.15,33500.0,30.6019,30.7397,30.533,30.7321,33500.0
2011-12-07 12:30:00,40.15,40.33,40.14,40.32,37800.0,30.7321,30.8698,30.7244,30.8622,37800.0
2011-12-07 13:00:00,40.32,40.32,40.16,40.21,68600.0,30.8622,30.8622,30.7397,30.778,68600.0
2011-12-07 13:30:00,40.21,40.22,40.06,40.14,41800.0,30.778,30.7856,30.6632,30.7244,41800.0
2011-12-07 14:00:00,40.15,40.31,40.09,40.3,64700.0,30.7321,30.8545,30.6861,30.8469,64700.0
2011-12-07 14:30:00,40.3,40.33,40.11,40.15,58600.0,30.8469,30.8698,30.7014,30.7321,58600.0
2011-12-07 15:00:00,40.15,40.36,40.08,40.33,108600.0,30.7321,30.8928,30.6785,30.8698,108600.0
2011-12-07 15:30:00,40.34,40.69,40.32,40.47,284000.0,30.8775,31.1454,30.8622,30.977,284000.0
2011-12-08 09:30:00,40.16,40.16,39.83,40.05,63000.0,30.7397,30.7397,30.4871,30.6555,63000.0
2011-12-08 10:00:00,40.05,40.06,39.65,39.65,41800.0,30.6555,30.6632,30.3493,30.3493,41800.0
2011-12-08 10:30:00,39.68,39.77,39.6,39.62,59300.0,30.3723,30.4412,30.3111,30.3264,59300.0
2011-12-08 11:00:00,39.62,39.63,39.48,39.52,52500.0,30.3264,30.334,30.2192,30.2498,52500.0
2011-12-08 11:30:00,39.53,39.64,39.4,39.58,21500.0,30.2575,30.3417,30.158,30.2958,21500.0
2011-12-08 12:00:00,39.56,39.61,39.47,39.51,47900.0,30.2805,30.3187,30.2116,30.2422,47900.0
2011-12-08 12:30:00,39.53,39.56,39.45,39.56,46100.0,30.2575,30.2805,30.1963,30.2805,46100.0
2011-12-08 13:00:00,39.56,39.56,39.39,39.46,28600.0,30.2805,30.2805,30.1503,30.2039,28600.0
2011-12-08 13:30:00,39.46,39.49,39.34,39.39,106500.0,30.2039,30.2269,30.1121,30.1503,106500.0
2011-12-08 14:00:00,39.37,39.39,39.25,39.29,118400.0,30.135,30.1503,30.0432,30.0738,118400.0
2011-12-08 14:30:00,39.27,39.34,39.17,39.17,48100.0,30.0585,30.1121,29.9819,29.9819,48100.0
2011-12-08 15:00:00,39.17,39.38,39.15,39.35,94100.0,29.9819,30.1427,29.9666,30.1197,94100.0
2011-12-08 15:30:00,39.34,39.54,39.01,39.1,243000.0,30.1121,30.2651,29.8595,29.9284,243000.0
2011-12-09 09:30:00,39.25,39.63,39.21,39.52,71800.0,30.0432,30.334,30.0125,30.2498,71800.0
2011-12-09 10:00:00,39.51,39.85,39.5,39.8,82100.0,30.2422,30.5024,30.2345,30.4642,82100.0
2011-12-09 10:30:00,39.79,39.86,39.68,39.72,93600.0,30.4565,30.5101,30.3723,30.4029,93600.0
2011-12-09 11:00:00,39.71,39.85,39.67,39.75,111600.0,30.3953,30.5024,30.3646,30.4259,111600.0
2011-12-09 11:30:00,39.75,39.92,39.75,39.8,56000.0,30.4259,30.556,30.4259,30.4642,56000.0
2011-12-09 12:00:00,39.79,40.05,39.78,39.87,63800.0,30.4565,30.6555,30.4488,30.5177,63800.0
2011-12-09 12:30:00,39.88,40.0,39.8,39.82,53700.0,30.5254,30.6172,30.4642,30.4795,53700.0
2011-12-09 13:00:00,39.82,39.9,39.77,39.87,20500.0,30.4795,30.5407,30.4412,30.5177,20500.0
2011-12-09 13:30:00,39.87,39.94,39.86,39.88,26600.0,30.5177,30.5713,30.5101,30.5254,26600.0
2011-12-09 14:00:00,39.88,39.95,39.84,39.93,33100.0,30.5254,30.579,30.4948,30.5637,33100.0
2011-12-09 14:30:00,39.92,40.07,39.92,40.01,35700.0,30.556,30.6708,30.556,30.6249,35700.0
2011-12-09 15:00:00,40.01,40.01,39.89,40.01,70700.0,30.6249,30.6249,30.533,30.6249,70700.0
2011-12-09 15:30:00,40.01,40.1,39.9,39.93,216700.0,30.6249,30.6938,30.5407,30.5637,216700.0
2011-12-12 09:30:00,39.41,39.51,39.26,39.38,42500.0,30.1656,30.2422,30.0508,30.1427,42500.0
2011-12-12 10:00:00,39.38,39.38,39.12,39.16,47800.0,30.1427,30.1427,29.9437,29.9743,47800.0
2011-12-12 10:30:00,39.16,39.21,39.09,39.15,65600.0,29.9743,30.0125,29.9207,29.9666,65600.0
2011-12-12 11:00:00,39.14,39.18,39.03,39.07,49700.0,29.959,29.9896,29.8748,29.9054,49700.0
2011-12-12 11:30:00,39.08,39.12,38.86,38.92,51700.0,29.913,29.9437,29.7446,29.7906,51700.0
2011-12-12 12:00:00,38.93,39.0,38.9,38.92,31800.0,29.7982,29.8518,29.7753,29.7906,31800.0
2011-12-12 12:30:00,38.92,38.98,38.9,38.91,36500.0,29.7906,29.8365,29.7753,29.7829,36500.0
2011-12-12 13:00:00,38.91,39.02,38.81,39.01,22100.0,29.7829,29.8671,29.7064,29.8595,22100.0
2011-12-12 13:30:00,39.02,39.03,38.91,38.93,38500.0,29.8671,29.8748,29.7829,29.7982,38500.0
2011-12-12 14:00:00,38.94,39.08,38.84,39.01,69000.0,29.8059,29.913,29.7293,29.8595,69000.0
2011-12-12 14:30:00,39.0,39.03,38.85,38.94,58000.0,29.8518,29.8748,29.737,29.8059,58000.0
2011-12-12 15:00:00,38.94,38.99,38.8,38.94,112500.0,29.8059,29.8442,29.6987,29.8059,112500.0
2011-12-12 15:30:00,38.93,39.11,38.9,39.01,205700.0,29.7982,29.936,29.7753,29.8595,205700.0
2011-12-13 09:30:00,39.25,39.75,39.24,39.63,61000.0,30.0432,30.4259,30.0355,30.334,61000.0
2011-12-13 10:00:00,39.63,39.69,39.5,39.51,24900.0,30.334,30.38,30.2345,30.2422,24900.0
2011-12-13 10:30:00,39.51,39.59,39.43,39.51,70800.0,30.2422,30.3034,30.1809,30.2422,70800.0
2011-12-13 11:00:00,39.49,39.6,39.43,39.6,54900.0,30.2269,30.3111,30.1809,30.3111,54900.0
2011-12-13 11:30:00,39.6,39.66,39.56,39.65,24300.0,30.3111,30.357,30.2805,30.3493,24300.0
2011-12-13 12:00:00,39.67,39.67,39.55,39.57,35100.0,30.3646,30.3646,30.2728,30.2881,35100.0
2011-12-13 12:30:00,39.58,39.58,39.47,39.49,35100.0,30.2958,30.2958,30.2116,30.2269,35100.0
2011-12-13 13:00:00,39.5,39.5,39.35,39.37,52300.0,30.2345,30.2345,30.1197,30.135,52300.0
2011-12-13 13:30:00,39.36,39.39,39.31,39.33,34900.0,30.1274,30.1503,30.0891,30.1044,34900.0
2011-12-13 14:00:00,39.33,39.34,39.09,39.2,71000.0,30.1044,30.1121,29.9207,30.0049,71000.0
2011-12-13 14:30:00,39.19,39.19,38.68,38.87,82700.0,29.9972,29.9972,29.6069,29.7523,82700.0
2011-12-13 15:00:00,38.87,39.02,38.69,38.74,89000.0,29.7523,29.8671,29.6145,29.6528,89000.0
2011-12-13 15:30:00,38.74,38.74,38.4,38.66,242300.0,29.6528,29.6528,29.3926,29.5916,242300.0
2011-12-14 09:30:00,38.45,38.93,38.35,38.73,43800.0,29.4308,29.7982,29.3543,29.6451,43800.0
2011-12-14 10:00:00,38.73,38.78,38.51,38.78,37200.0,29.6451,29.6834,29.4767,29.6834,37200.0
2011-12-14 10:30:00,38.8,38.84,38.7,38.84,27700.0,29.6987,29.7293,29.6222,29.7293,27700.0
2011-12-14 11:00:00,38.85,38.91,38.77,38.86,43300.0,29.737,29.7829,29.6758,29.7446,43300.0
2011-12-14 11:30:00,38.87,39.07,38.84,38.99,42000.0,29.7523,29.9054,29.7293,29.8442,42000.0
2011-12-14 12:00:00,38.99,39.19,38.95,39.14,45300.0,29.8442,29.9972,29.8135,29.959,45300.0
2011-12-14 12:30:00,39.15,39.28,39.13,39.25,45600.0,29.9666,30.0661,29.9513,30.0432,45600.0
2011-12-14 13:00:00,39.26,39.43,39.23,39.36,47100.0,30.0508,30.1809,30.0279,30.1274,47100.0
2011-12-14 13:30:00,39.36,39.4,39.17,39.2,60000.0,30.1274,30.158,29.9819,30.0049,60000.0
2011-12-14 14:00:00,39.2,39.26,39.05,39.24,45900.0,30.0049,30.0508,29.8901,30.0355,45900.0
2011-12-14 14:30:00,39.24,39.24,39.0,39.07,51200.0,30.0355,30.0355,29.8518,29.9054,51200.0
2011-12-14 15:00:00,39.07,39.18,39.01,39.18,73700.0,29.9054,29.9896,29.8595,29.9896,73700.0
2011-12-14 15:30:00,39.18,39.19,38.98,39.06,163900.0,29.9896,29.9972,29.8365,29.8977,163900.0
2011-12-15 09:30:00,39.43,39.69,39.34,39.67,64600.0,30.1809,30.38,30.1121,30.3646,64600.0
2011-12-15 10:00:00,39.67,39.7,39.41,39.56,78400.0,30.3646,30.3876,30.1656,30.2805,78400.0
2011-12-15 10:30:00,39.57,39.62,39.34,39.45,46200.0,30.2881,30.3264,30.1121,30.1963,46200.0
2011-12-15 11:00:00,39.44,39.62,39.44,39.62,23300.0,30.1886,30.3264,30.1886,30.3264,23300.0
2011-12-15 11:30:00,39.62,39.63,39.47,39.5,26100.0,30.3264,30.334,30.2116,30.2345,26100.0
2011-12-15 12:00:00,39.51,39.66,39.5,39.63,22000.0,30.2422,30.357,30.2345,30.334,22000.0
2011-12-15 12:30:00,39.64,39.71,39.5,39.55,23900.0,30.3417,30.3953,30.2345,30.2728,23900.0
2011-12-15 13:00:00,39.54,39.64,39.5,39.51,22900.0,30.2651,30.3417,30.2345,30.2422,22900.0
2011-12-15 13:30:00,39.52,39.6,39.35,39.48,26900.0,30.2498,30.3111,30.1197,30.2192,26900.0
2011-12-15 14:00:00,39.5,39.57,39.45,39.46,32100.0,30.2345,30.2881,30.1963,30.2039,32100.0
2011-12-15 14:30:00,39.46,39.48,39.39,39.41,37600.0,30.2039,30.2192,30.1503,30.1656,37600.0
2011-12-15 15:00:00,39.41,39.53,39.39,39.44,66900.0,30.1656,30.2575,30.1503,30.1886,66900.0
2011-12-15 15:30:00,39.44,39.51,39.21,39.27,134700.0,30.1886,30.2422,30.0125,30.0585,134700.0
2011-12-16 09:30:00,39.55,39.75,39.38,39.71,130600.0,30.2728,30.4259,30.1427,30.3953,130600.0
2011-12-16 10:00:00,39.69,39.87,39.69,39.76,47000.0,30.38,30.5177,30.38,30.4335,47000.0
2011-12-16 10:30:00,39.78,39.8,39.63,39.65,22800.0,30.4488,30.4642,30.334,30.3493,22800.0
2011-12-16 11:00:00,39.68,39.74,39.63,39.63,32400.0,30.3723,30.4182,30.334,30.334,32400.0
2011-12-16 11:30:00,39.64,39.68,39.46,39.48,20600.0,30.3417,30.3723,30.2039,30.2192,20600.0
2011-12-16 12:00:00,39.48,39.57,39.46,39.56,29000.0,30.2192,30.2881,30.2039,30.2805,29000.0
2011-12-16 12:30:00,39.55,39.56,39.32,39.36,37800.0,30.2728,30.2805,30.0967,30.1274,37800.0
2011-12-16 13:00:00,39.37,39.45,39.34,39.42,15800.0,30.135,30.1963,30.1121,30.1733,15800.0
2011-12-16 13:30:00,39.43,39.47,39.25,39.26,21800.0,30.1809,30.2116,30.0432,30.0508,21800.0
2011-12-16 14:00:00,39.28,39.39,39.28,39.35,26800.0,30.0661,30.1503,30.0661,30.1197,26800.0
2011-12-16 14:30:00,39.33,39.45,39.32,39.44,27900.0,30.1044,30.1963,30.0967,30.1886,27900.0
2011-12-16 15:00:00,39.44,39.52,39.38,39.42,55400.0,30.1886,30.2498,30.1427,30.1733,55400.0
2011-12-16 15:30:00,39.41,39.52,39.32,39.42,193000.0,30.1656,30.2498,30.0967,30.1733,193000.0
2011-12-19 09:30:00,39.62,39.75,39.37,39.43,50800.0,30.3264,30.4259,30.135,30.1809,50800.0
2011-12-19 10:00:00,39.44,39.44,39.23,39.23,26200.0,30.1886,30.1886,30.0279,30.0279,26200.0
2011-12-19 10:30:00,39.23,39.3,38.97,38.98,19800.0,30.0279,30.0814,29.8288,29.8365,19800.0
2011-12-19 11:00:00,38.98,39.03,38.79,38.98,30200.0,29.8365,29.8748,29.6911,29.8365,30200.0
2011-12-19 11:30:00,38.99,39.01,38.75,38.81,20900.0,29.8442,29.8595,29.6605,29.7064,20900.0
2011-12-19 12:00:00,38.82,38.95,38.81,38.9,17800.0,29.714,29.8135,29.7064,29.7753,17800.0
2011-12-19 12:30:00,38.9,38.96,38.81,38.95,25100.0,29.7753,29.8212,29.7064,29.8135,25100.0
2011-12-19 13:00:00,38.95,39.03,38.92,38.97,25000.0,29.8135,29.8748,29.7906,29.8288,25000.0
2011-12-19 13:30:00,38.97,39.09,38.92,38.98,25900.0,29.8288,29.9207,29.7906,29.8365,25900.0
2011-12-19 14:00:00,38.99,39.03,38.92,38.93,21900.0,29.8442,29.8748,29.7906,29.7982,21900.0
2011-12-19 14:30:00,38.93,38.95,38.83,38.88,45600.0,29.7982,29.8135,29.7217,29.76,45600.0
2011-12-19 15:00:00,38.89,38.89,38.62,38.62,71200.0,29.7676,29.7676,29.5609,29.5609,71200.0
2011-12-19 15:30:00,38.63,38.76,38.56,38.64,141100.0,29.5686,29.6681,29.515,29.5763,141100.0
2011-12-20 09:30:00,39.28,39.61,39.28,39.48,41800.0,30.0661,30.3187,30.0661,30.2192,41800.0
2011-12-20 10:00:00,39.49,39.61,39.42,39.59,52700.0,30.2269,30.3187,30.1733,30.3034,52700.0
2011-12-20 10:30:00,39.57,39.67,39.5,39.66,31400.0,30.2881,30.3646,30.2345,30.357,31400.0
2011-12-20 11:00:00,39.67,39.72,39.57,39.69,92300.0,30.3646,30.4029,30.2881,30.38,92300.0
2011-12-20 11:30:00,39.7,39.8,39.64,39.74,46800.0,30.3876,30.4642,30.3417,30.4182,46800.0
2011-12-20 12:00:00,39.75,39.75,39.6,39.67,44200.0,30.4259,30.4259,30.3111,30.3646,44200.0
2011-12-20 12:30:00,39.66,39.74,39.63,39.74,34200.0,30.357,30.4182,30.334,30.4182,34200.0
2011-12-20 13:00:00,39.74,39.81,39.72,39.77,23200.0,30.4182,30.4718,30.4029,30.4412,23200.0
2011-12-20 13:30:00,39.77,39.82,39.72,39.81,18800.0,30.4412,30.4795,30.4029,30.4718,18800.0
2011-12-20 14:00:00,39.81,39.82,39.67,39.75,40000.0,30.4718,30.4795,30.3646,30.4259,40000.0
2011-12-20 14:30:00,39.77,39.97,39.76,39.87,38300.0,30.4412,30.5943,30.4335,30.5177,38300.0
2011-12-20 15:00:00,39.88,39.96,39.83,39.88,49800.0,30.5254,30.5866,30.4871,30.5254,49800.0
2011-12-20 15:30:00,39.87,39.97,39.8,39.92,162400.0,30.5177,30.5943,30.4642,30.556,162400.0
2011-12-21 09:30:00,39.98,40.35,39.83,40.04,50500.0,30.6019,30.8851,30.4871,30.6479,50500.0
2011-12-21 10:00:00,40.03,40.27,39.97,40.13,25700.0,30.6402,30.8239,30.5943,30.7167,25700.0
2011-12-21 10:30:00,40.13,40.2,40.01,40.01,33000.0,30.7167,30.7703,30.6249,30.6249,33000.0
2011-12-21 11:00:00,40.02,40.05,39.9,39.98,28300.0,30.6325,30.6555,30.5407,30.6019,28300.0
2011-12-21 11:30:00,39.97,40.0,39.93,39.97,17500.0,30.5943,30.6172,30.5637,30.5943,17500.0
2011-12-21 12:00:00,40.0,40.01,39.8,39.84,26700.0,30.6172,30.6249,30.4642,30.4948,26700.0
2011-12-21 12:30:00,39.85,39.99,39.85,39.96,15100.0,30.5024,30.6096,30.5024,30.5866,15100.0
2011-12-21 13:00:00,39.97,40.04,39.93,39.98,17100.0,30.5943,30.6479,30.5637,30.6019,17100.0
2011-12-21 13:30:00,39.99,40.03,39.92,40.02,29200.0,30.6096,30.6402,30.556,30.6325,29200.0
2011-12-21 14:00:00,40.02,40.06,40.0,40.04,31900.0,30.6325,30.6632,30.6172,30.6479,31900.0
2011-12-21 14:30:00,40.06,40.19,40.0,40.15,67800.0,30.6632,30.7627,30.6172,30.7321,67800.0
2011-12-21 15:00:00,40.15,40.28,40.12,40.25,65300.0,30.7321,30.8316,30.7091,30.8086,65300.0
2011-12-21 15:30:00,40.26,40.4,40.22,40.34,122100.0,30.8163,30.9234,30.7856,30.8775,122100.0
2011-12-22 09:30:00,40.4,40.63,40.25,40.54,16900.0,30.9234,31.0995,30.8086,31.0306,16900.0
2011-12-22 10:00:00,40.61,40.68,40.51,40.63,25900.0,31.0842,31.1377,31.0076,31.0995,25900.0
2011-12-22 10:30:00,40.63,40.65,40.5,40.6,22600.0,31.0995,31.1148,31.0,31.0765,22600.0
2011-12-22 11:00:00,40.6,40.63,40.44,40.52,46800.0,31.0765,31.0995,30.954,31.0153,46800.0
2011-12-22 11:30:00,40.5,40.53,40.36,40.39,49500.0,31.0,31.0229,30.8928,30.9158,49500.0
2011-12-22 12:00:00,40.43,40.69,40.39,40.69,24800.0,30.9464,31.1454,30.9158,31.1454,24800.0
2011-12-22 12:30:00,40.67,40.67,40.61,40.66,9900.0,31.1301,31.1301,31.0842,31.1224,9900.0
2011-12-22 13:00:00,40.66,40.71,40.63,40.7,12400.0,31.1224,31.1607,31.0995,31.153,12400.0
2011-12-22 13:30:00,40.69,40.76,40.68,40.69,33300.0,31.1454,31.199,31.1377,31.1454,33300.0
2011-12-22 14:00:00,40.69,40.76,40.66,40.73,26600.0,31.1454,31.199,31.1224,31.176,26600.0
2011-12-22 14:30:00,40.74,40.8,40.57,40.61,29100.0,31.1837,31.2296,31.0535,31.0842,29100.0
2011-12-22 15:00:00,40.62,40.76,40.59,40.74,35400.0,31.0918,31.199,31.0688,31.1837,35400.0
2011-12-22 15:30:00,40.74,40.78,40.62,40.73,96400.0,31.1837,31.2143,31.0918,31.176,96400.0
2011-12-23 09:30:00,40.9,41.13,40.84,41.13,31000.0,31.3061,31.4822,31.2602,31.4822,31000.0
2011-12-23 10:00:00,41.11,41.26,41.03,41.09,29200.0,31.4669,31.5817,31.4056,31.4516,29200.0
2011-12-23 10:30:00,41.1,41.18,41.1,41.17,27600.0,31.4592,31.5204,31.4592,31.5128,27600.0
2011-12-23 11:00:00,41.18,41.31,41.17,41.27,19400.0,31.5204,31.62,31.5128,31.5893,19400.0
2011-12-23 11:30:00,41.27,41.32,41.26,41.31,13900.0,31.5893,31.6276,31.5817,31.62,13900.0
2011-12-23 12:00:00,41.31,41.34,41.29,41.31,14500.0,31.62,31.6429,31.6046,31.62,14500.0
2011-12-23 12:30:00,41.33,41.37,41.31,41.35,12900.0,31.6353,31.6659,31.62,31.6506,12900.0
2011-12-23 13:00:00,41.36,41.36,41.13,41.14,26200.0,31.6582,31.6582,31.4822,31.4898,26200.0
2011-12-23 13:30:00,41.12,41.13,41.06,41.11,12000.0,31.4745,31.4822,31.4286,31.4669,12000.0
2011-12-23 14:00:00,41.11,41.11,41.0,41.0,20100.0,31.4669,31.4669,31.3827,31.3827,20100.0
2011-12-23 14:30:00,41.0,41.14,41.0,41.14,16200.0,31.3827,31.4898,31.3827,31.4898,16200.0
2011-12-23 15:00:00,41.13,41.21,41.13,41.19,30700.0,31.4822,31.5434,31.4822,31.5281,30700.0
2011-12-23 15:30:00,41.19,41.26,41.12,41.23,61500.0,31.5281,31.5817,31.4745,31.5587,61500.0
2011-12-27 09:30:00,41.21,41.66,41.13,41.64,38100.0,31.5434,31.8879,31.4822,31.8725,38100.0
2011-12-27 10:00:00,41.65,41.73,41.6,41.69,25200.0,31.8802,31.9414,31.8419,31.9108,25200.0
2011-12-27 10:30:00,41.67,41.7,41.51,41.53,27600.0,31.8955,31.9185,31.773,31.7883,27600.0
2011-12-27 11:00:00,41.53,41.61,41.47,41.53,44100.0,31.7883,31.8496,31.7424,31.7883,44100.0
2011-12-27 11:30:00,41.53,41.57,41.5,41.54,15800.0,31.7883,31.819,31.7654,31.796,15800.0
2011-12-27 12:00:00,41.55,41.6,41.49,41.56,23700.0,31.8037,31.8419,31.7577,31.8113,23700.0
2011-12-27 12:30:00,41.56,41.57,41.51,41.53,12400.0,31.8113,31.819,31.773,31.7883,12400.0
2011-12-27 13:00:00,41.54,41.57,41.51,41.57,14800.0,31.796,31.819,31.773,31.819,14800.0
2011-12-27 13:30:00,41.57,41.58,41.54,41.55,20000.0,31.819,31.8266,31.796,31.8037,20000.0
2011-12-27 14:00:00,41.55,41.55,41.44,41.45,31500.0,31.8037,31.8037,31.7195,31.7271,31500.0
2011-12-27 14:30:00,41.46,41.53,41.39,41.51,25400.0,31.7348,31.7883,31.6812,31.773,25400.0
2011-12-27 15:00:00,41.51,41.52,41.43,41.49,28400.0,31.773,31.7807,31.7118,31.7577,28400.0
2011-12-27 15:30:00,41.48,41.49,41.38,41.39,85600.0,31.7501,31.7577,31.6735,31.6812,85600.0
2011-12-28 09:30:00,41.37,41.37,40.86,40.94,35500.0,31.6659,31.6659,31.2755,31.3367,35500.0
2011-12-28 10:00:00,40.94,41.01,40.84,40.84,40200.0,31.3367,31.3903,31.2602,31.2602,40200.0
2011-12-28 10:30:00,40.81,40.88,40.77,40.8,26000.0,31.2372,31.2908,31.2066,31.2296,26000.0
2011-12-28 11:00:00,40.78,40.83,40.67,40.68,24900.0,31.2143,31.2525,31.1301,31.1377,24900.0
2011-12-28 11:30:00,40.68,40.7,40.56,40.59,26100.0,31.1377,31.153,31.0459,31.0688,26100.0
2011-12-28 12:00:00,40.6,40.63,40.54,40.62,29400.0,31.0765,31.0995,31.0306,31.0918,29400.0
2011-12-28 12:30:00,40.62,40.65,40.56,40.59,36400.0,31.0918,31.1148,31.0459,31.0688,36400.0
2011-12-28 13:00:00,40.58,40.6,40.56,40.6,29100.0,31.0612,31.0765,31.0459,31.0765,29100.0
2011-12-28 13:30:00,40.6,40.67,40.59,40.67,40600.0,31.0765,31.1301,31.0688,31.1301,40600.0
2011-12-28 14:00:00,40.66,40.71,40.56,40.63,37000.0,31.1224,31.1607,31.0459,31.0995,37000.0
2011-12-28 14:30:00,40.63,40.63,40.51,40.57,33400.0,31.0995,31.0995,31.0076,31.0535,33400.0
2011-12-28 15:00:00,40.58,40.61,40.47,40.52,48500.0,31.0612,31.0842,30.977,31.0153,48500.0
2011-12-28 15:30:00,40.51,40.61,40.48,40.51,86700.0,31.0076,31.0842,30.9846,31.0076,86700.0
2011-12-29 09:30:00,40.69,41.26,40.69,41.19,68300.0,31.1454,31.5817,31.1454,31.5281,68300.0
2011-12-29 10:00:00,41.24,41.37,41.22,41.33,41400.0,31.5664,31.6659,31.5511,31.6353,41400.0
2011-12-29 10:30:00,41.3,41.32,41.22,41.23,9200.0,31.6123,31.6276,31.5511,31.5587,9200.0
2011-12-29 11:00:00,41.22,41.31,41.12,41.24,31000.0,31.5511,31.62,31.4745,31.5664,31000.0
2011-12-29 11:30:00,41.24,41.26,41.22,41.26,14800.0,31.5664,31.5817,31.5511,31.5817,14800.0
2011-12-29 12:00:00,41.27,41.27,41.23,41.23,14300.0,31.5893,31.5893,31.5587,31.5587,14300.0
2011-12-29 12:30:00,41.23,41.23,41.13,41.19,9100.0,31.5587,31.5587,31.4822,31.5281,9100.0
2011-12-29 13:00:00,41.2,41.21,41.08,41.12,22600.0,31.5358,31.5434,31.4439,31.4745,22600.0
2011-12-29 13:30:00,41.12,41.17,41.11,41.14,18100.0,31.4745,31.5128,31.4669,31.4898,18100.0
2011-12-29 14:00:00,41.13,41.13,41.07,41.11,19200.0,31.4822,31.4822,31.4363,31.4669,19200.0
2011-12-29 14:30:00,41.1,41.11,41.06,41.09,35400.0,31.4592,31.4669,31.4286,31.4516,35400.0
2011-12-29 15:00:00,41.09,41.2,41.08,41.19,31300.0,31.4516,31.5358,31.4439,31.5281,31300.0
2011-12-29 15:30:00,41.19,41.28,41.19,41.27,81800.0,31.5281,31.597,31.5281,31.5893,81800.0
2011-12-30 09:30:00,41.26,41.34,41.1,41.26,25100.0,31.5817,31.6429,31.4592,31.5817,25100.0
2011-12-30 10:00:00,41.28,41.38,41.23,41.27,31300.0,31.597,31.6735,31.5587,31.5893,31300.0
2011-12-30 10:30:00,41.26,41.27,41.21,41.23,12800.0,31.5817,31.5893,31.5434,31.5587,12800.0
2011-12-30 11:00:00,41.23,41.26,41.19,41.21,17400.0,31.5587,31.5817,31.5281,31.5434,17400.0
2011-12-30 11:30:00,41.21,41.24,41.16,41.22,15000.0,31.5434,31.5664,31.5051,31.5511,15000.0
2011-12-30 12:00:00,41.2,41.26,41.19,41.21,27000.0,31.5358,31.5817,31.5281,31.5434,27000.0
2011-12-30 12:30:00,41.21,41.24,41.16,41.21,15100.0,31.5434,31.5664,31.5051,31.5434,15100.0
2011-12-30 13:00:00,41.23,41.28,41.23,41.27,12700.0,31.5587,31.597,31.5587,31.5893,12700.0
2011-12-30 13:30:00,41.27,41.27,41.25,41.27,6000.0,31.5893,31.5893,31.574,31.5893,6000.0
2011-12-30 14:00:00,41.26,41.29,41.19,41.21,21000.0,31.5817,31.6046,31.5281,31.5434,21000.0
2011-12-30 14:30:00,41.22,41.26,41.18,41.18,19800.0,31.5511,31.5817,31.5204,31.5204,19800.0
2011-12-30 15:00:00,41.19,41.27,41.19,41.25,44600.0,31.5281,31.5893,31.5281,31.574,44600.0
2011-12-30 15:30:00,41.26,41.27,41.06,41.06,89600.0,31.5817,31.5893,31.4286,31.4286,89600.0
2012-01-03 09:30:00,41.77,42.06,41.5,41.63,61800.0,31.9721,32.194,31.7654,31.8649,61800.0
2012-01-03 10:00:00,41.63,41.83,41.62,41.76,39100.0,31.8649,32.018,31.8572,31.9644,39100.0
2012-01-03 10:30:00,41.75,41.77,41.7,41.76,25700.0,31.9567,31.9721,31.9185,31.9644,25700.0
2012-01-03 11:00:00,41.76,41.78,41.72,41.75,25600.0,31.9644,31.9797,31.9338,31.9567,25600.0
2012-01-03 11:30:00,41.73,41.74,41.68,41.69,39800.0,31.9414,31.9491,31.9032,31.9108,39800.0
2012-01-03 12:00:00,41.69,41.69,41.49,41.68,43800.0,31.9108,31.9108,31.7577,31.9032,43800.0
2012-01-03 12:30:00,41.67,41.67,41.49,41.5,31300.0,31.8955,31.8955,31.7577,31.7654,31300.0
2012-01-03 13:00:00,41.48,41.55,41.46,41.49,23600.0,31.7501,31.8037,31.7348,31.7577,23600.0
2012-01-03 13:30:00,41.49,41.56,41.45,41.51,26500.0,31.7577,31.8113,31.7271,31.773,26500.0
2012-01-03 14:00:00,41.52,41.53,41.45,41.49,37100.0,31.7807,31.7883,31.7271,31.7577,37100.0
2012-01-03 14:30:00,41.51,41.65,41.48,41.63,29000.0,31.773,31.8802,31.7501,31.8649,29000.0
2012-01-03 15:00:00,41.62,41.62,41.45,41.53,37000.0,31.8572,31.8572,31.7271,31.7883,37000.0
2012-01-03 15:30:00,41.52,41.55,41.41,41.44,96500.0,31.7807,31.8037,31.6965,31.7195,96500.0
2012-01-04 09:30:00,41.18,41.44,41.17,41.33,38000.0,31.5204,31.7195,31.5128,31.6353,38000.0
2012-01-04 10:00:00,41.33,41.33,40.85,40.87,61300.0,31.6353,31.6353,31.2679,31.2832,61300.0
2012-01-04 10:30:00,40.86,40.86,40.73,40.82,42000.0,31.2755,31.2755,31.176,31.2449,42000.0
2012-01-04 11:00:00,40.81,40.84,40.77,40.81,28800.0,31.2372,31.2602,31.2066,31.2372,28800.0
2012-01-04 11:30:00,40.81,40.85,40.8,40.83,30900.0,31.2372,31.2679,31.2296,31.2525,30900.0
2012-01-04 12:00:00,40.84,41.07,40.84,41.01,29700.0,31.2602,31.4363,31.2602,31.3903,29700.0
2012-01-04 12:30:00,41.01,41.03,40.94,41.02,14800.0,31.3903,31.4056,31.3367,31.398,14800.0
2012-01-04 13:00:00,41.02,41.04,40.94,40.98,22700.0,31.398,31.4133,31.3367,31.3674,22700.0
2012-01-04 13:30:00,40.99,41.03,40.97,41.0,20500.0,31.375,31.4056,31.3597,31.3827,20500.0
2012-01-04 14:00:00,41.01,41.04,40.97,41.0,33600.0,31.3903,31.4133,31.3597,31.3827,33600.0
2012-01-04 14:30:00,40.99,41.14,40.99,41.11,26600.0,31.375,31.4898,31.375,31.4669,26600.0
2012-01-04 15:00:00,41.11,41.12,41.01,41.05,54100.0,31.4669,31.4745,31.3903,31.4209,54100.0
2012-01-04 15:30:00,41.05,41.11,40.96,40.97,165700.0,31.4209,31.4669,31.3521,31.3597,165700.0
2012-01-05 09:30:00,40.74,40.77,40.47,40.51,50800.0,31.1837,31.2066,30.977,31.0076,50800.0
2012-01-05 10:00:00,40.5,40.88,40.39,40.88,43300.0,31.0,31.2908,30.9158,31.2908,43300.0
2012-01-05 10:30:00,40.88,40.93,40.7,40.77,20200.0,31.2908,31.3291,31.153,31.2066,20200.0
2012-01-05 11:00:00,40.75,41.06,40.75,41.06,25800.0,31.1913,31.4286,31.1913,31.4286,25800.0
2012-01-05 11:30:00,41.07,41.18,41.05,41.05,18600.0,31.4363,31.5204,31.4209,31.4209,18600.0
2012-01-05 12:00:00,41.06,41.13,41.01,41.11,24400.0,31.4286,31.4822,31.3903,31.4669,24400.0
2012-01-05 12:30:00,41.09,41.26,41.02,41.25,15400.0,31.4516,31.5817,31.398,31.574,15400.0
2012-01-05 13:00:00,41.28,41.33,41.25,41.32,14700.0,31.597,31.6353,31.574,31.6276,14700.0
2012-01-05 13:30:00,41.32,41.38,41.24,41.25,19300.0,31.6276,31.6735,31.5664,31.574,19300.0
2012-01-05 14:00:00,41.23,41.27,41.09,41.1,91900.0,31.5587,31.5893,31.4516,31.4592,91900.0
2012-01-05 14:30:00,41.11,41.13,40.99,41.03,53500.0,31.4669,31.4822,31.375,31.4056,53500.0
2012-01-05 15:00:00,41.01,41.21,41.0,41.14,45800.0,31.3903,31.5434,31.3827,31.4898,45800.0
2012-01-05 15:30:00,41.14,41.3,41.13,41.23,111000.0,31.4898,31.6123,31.4822,31.5587,111000.0
2012-01-06 09:30:00,41.31,41.43,40.97,41.03,54300.0,31.62,31.7118,31.3597,31.4056,54300.0
2012-01-06 10:00:00,41.03,41.18,40.98,41.06,62300.0,31.4056,31.5204,31.3674,31.4286,62300.0
2012-01-06 10:30:00,41.05,41.13,41.0,41.04,67500.0,31.4209,31.4822,31.3827,31.4133,67500.0
2012-01-06 11:00:00,41.06,41.27,41.06,41.27,15600.0,31.4286,31.5893,31.4286,31.5893,15600.0
2012-01-06 11:30:00,41.26,41.39,41.26,41.37,12500.0,31.5817,31.6812,31.5817,31.6659,12500.0
2012-01-06 12:00:00,41.37,41.45,41.34,41.41,21800.0,31.6659,31.7271,31.6429,31.6965,21800.0
2012-01-06 12:30:00,41.41,41.46,41.25,41.29,16200.0,31.6965,31.7348,31.574,31.6046,16200.0
2012-01-06 13:00:00,41.29,41.32,41.21,41.21,32600.0,31.6046,31.6276,31.5434,31.5434,32600.0
2012-01-06 13:30:00,41.21,41.37,41.13,41.29,31600.0,31.5434,31.6659,31.4822,31.6046,31600.0
2012-01-06 14:00:00,41.28,41.36,41.25,41.29,45100.0,31.597,31.6582,31.574,31.6046,45100.0
2012-01-06 14:30:00,41.29,41.33,41.25,41.27,31500.0,31.6046,31.6353,31.574,31.5893,31500.0
2012-01-06 15:00:00,41.28,41.34,41.24,41.31,38100.0,31.597,31.6429,31.5664,31.62,38100.0
2012-01-06 15:30:00,41.31,41.35,41.15,41.18,95500.0,31.62,31.6506,31.4975,31.5204,95500.0
2012-01-09 09:30:00,40.65,40.93,40.45,40.82,92800.0,31.1148,31.3291,30.9617,31.2449,92800.0
2012-01-09 10:00:00,40.82,40.86,40.7,40.81,60400.0,31.2449,31.2755,31.153,31.2372,60400.0
2012-01-09 10:30:00,40.83,40.83,40.41,40.44,72600.0,31.2525,31.2525,30.9311,30.954,72600.0
2012-01-09 11:00:00,40.45,40.63,40.45,40.61,35400.0,30.9617,31.0995,30.9617,31.0842,35400.0
2012-01-09 11:30:00,40.62,40.63,40.48,40.56,33300.0,31.0918,31.0995,30.9846,31.0459,33300.0
2012-01-09 12:00:00,40.56,40.71,40.56,40.71,31400.0,31.0459,31.1607,31.0459,31.1607,31400.0
2012-01-09 12:30:00,40.71,40.78,40.66,40.7,30200.0,31.1607,31.2143,31.1224,31.153,30200.0
2012-01-09 13:00:00,40.7,40.76,40.68,40.72,28300.0,31.153,31.199,31.1377,31.1684,28300.0
2012-01-09 13:30:00,40.72,40.82,40.72,40.81,35500.0,31.1684,31.2449,31.1684,31.2372,35500.0
2012-01-09 14:00:00,40.82,40.85,40.8,40.83,40800.0,31.2449,31.2679,31.2296,31.2525,40800.0
2012-01-09 14:30:00,40.84,40.87,40.74,40.75,49000.0,31.2602,31.2832,31.1837,31.1913,49000.0
2012-01-09 15:00:00,40.75,40.81,40.75,40.8,50000.0,31.1913,31.2372,31.1913,31.2296,50000.0
2012-01-09 15:30:00,40.79,40.89,40.78,40.82,183600.0,31.2219,31.2985,31.2143,31.2449,183600.0
2012-01-10 09:30:00,41.44,41.44,40.58,40.78,185900.0,31.7195,31.7195,31.0612,31.2143,185900.0
2012-01-10 10:00:00,40.78,41.02,40.68,40.82,110400.0,31.2143,31.398,31.1377,31.2449,110400.0
2012-01-10 10:30:00,40.83,40.99,40.82,40.96,59300.0,31.2525,31.375,31.2449,31.3521,59300.0
2012-01-10 11:00:00,40.96,41.02,40.9,40.94,32400.0,31.3521,31.398,31.3061,31.3367,32400.0
2012-01-10 11:30:00,40.92,40.94,40.7,40.73,90300.0,31.3214,31.3367,31.153,31.176,90300.0
2012-01-10 12:00:00,40.74,40.74,40.61,40.65,103800.0,31.1837,31.1837,31.0842,31.1148,103800.0
2012-01-10 12:30:00,40.65,40.65,40.56,40.6,54100.0,31.1148,31.1148,31.0459,31.0765,54100.0
2012-01-10 13:00:00,40.6,40.65,40.49,40.6,55900.0,31.0765,31.1148,30.9923,31.0765,55900.0
2012-01-10 13:30:00,40.59,40.74,40.58,40.7,54900.0,31.0688,31.1837,31.0612,31.153,54900.0
2012-01-10 14:00:00,40.71,40.71,40.66,40.69,67600.0,31.1607,31.1607,31.1224,31.1454,67600.0
2012-01-10 14:30:00,40.69,40.76,40.67,40.69,102200.0,31.1454,31.199,31.1301,31.1454,102200.0
2012-01-10 15:00:00,40.68,40.71,40.6,40.61,103100.0,31.1377,31.1607,31.0765,31.0842,103100.0
2012-01-10 15:30:00,40.61,40.61,40.38,40.52,255200.0,31.0842,31.0842,30.9081,31.0153,255200.0
2012-01-11 09:30:00,38.44,38.49,37.72,37.99,900600.0,29.4232,29.4614,28.8721,29.0787,900600.0
2012-01-11 10:00:00,38.0,38.36,37.93,38.32,264300.0,29.0864,29.3619,29.0328,29.3313,264300.0
2012-01-11 10:30:00,38.32,38.76,38.3,38.45,162400.0,29.3313,29.6681,29.316,29.4308,162400.0
2012-01-11 11:00:00,38.45,38.61,38.45,38.48,65600.0,29.4308,29.5533,29.4308,29.4538,65600.0
2012-01-11 11:30:00,38.5,38.5,38.21,38.22,73200.0,29.4691,29.4691,29.2471,29.2548,73200.0
2012-01-11 12:00:00,38.22,38.23,38.11,38.12,81800.0,29.2548,29.2624,29.1706,29.1782,81800.0
2012-01-11 12:30:00,38.13,38.51,38.11,38.51,71000.0,29.1859,29.4767,29.1706,29.4767,71000.0
2012-01-11 13:00:00,38.51,38.57,38.46,38.54,53800.0,29.4767,29.5227,29.4385,29.4997,53800.0
2012-01-11 13:30:00,38.52,38.69,38.51,38.61,58400.0,29.4844,29.6145,29.4767,29.5533,58400.0
2012-01-11 14:00:00,38.61,38.62,38.4,38.47,92200.0,29.5533,29.5609,29.3926,29.4461,92200.0
2012-01-11 14:30:00,38.47,38.59,38.46,38.52,76600.0,29.4461,29.538,29.4385,29.4844,76600.0
2012-01-11 15:00:00,38.52,38.52,38.32,38.33,192500.0,29.4844,29.4844,29.3313,29.339,192500.0
2012-01-11 15:30:00,38.33,38.33,38.0,38.06,388200.0,29.339,29.339,29.0864,29.1323,388200.0
2012-01-12 09:30:00,37.83,38.05,37.71,38.05,131900.0,28.9563,29.1246,28.8644,29.1246,131900.0
2012-01-12 10:00:00,38.05,38.13,37.89,37.98,66800.0,29.1246,29.1859,29.0022,29.0711,66800.0
2012-01-12 10:30:00,37.99,38.09,37.97,38.09,50400.0,29.0787,29.1553,29.0634,29.1553,50400.0
2012-01-12 11:00:00,38.09,38.19,38.06,38.13,46200.0,29.1553,29.2318,29.1323,29.1859,46200.0
2012-01-12 11:30:00,38.12,38.14,38.06,38.12,30500.0,29.1782,29.1935,29.1323,29.1782,30500.0
2012-01-12 12:00:00,38.12,38.21,38.11,38.19,47300.0,29.1782,29.2471,29.1706,29.2318,47300.0
2012-01-12 12:30:00,38.2,38.27,38.19,38.25,32800.0,29.2395,29.293,29.2318,29.2777,32800.0
2012-01-12 13:00:00,38.25,38.3,38.12,38.12,38000.0,29.2777,29.316,29.1782,29.1782,38000.0
2012-01-12 13:30:00,38.14,38.14,38.05,38.09,60100.0,29.1935,29.1935,29.1246,29.1553,60100.0
2012-01-12 14:00:00,38.1,38.1,38.0,38.03,66100.0,29.1629,29.1629,29.0864,29.1093,66100.0
2012-01-12 14:30:00,38.04,38.07,37.96,38.01,67900.0,29.117,29.14,29.0558,29.094,67900.0
2012-01-12 15:00:00,38.01,38.03,37.98,38.03,92900.0,29.094,29.1093,29.0711,29.1093,92900.0
2012-01-12 15:30:00,38.02,38.1,37.97,38.09,293800.0,29.1017,29.1629,29.0634,29.1553,293800.0
2012-01-13 09:30:00,37.71,38.08,37.58,38.0,109400.0,28.8644,29.1476,28.7649,29.0864,109400.0
2012-01-13 10:00:00,38.01,38.05,37.73,37.79,77400.0,29.094,29.1246,28.8797,28.9256,77400.0
2012-01-13 10:30:00,37.79,37.92,37.77,37.91,78400.0,28.9256,29.0251,28.9103,29.0175,78400.0
2012-01-13 11:00:00,37.92,38.09,37.92,38.02,58400.0,29.0251,29.1553,29.0251,29.1017,58400.0
2012-01-13 11:30:00,38.02,38.09,38.0,38.04,51300.0,29.1017,29.1553,29.0864,29.117,51300.0
2012-01-13 12:00:00,38.04,38.12,37.96,38.1,55200.0,29.117,29.1782,29.0558,29.1629,55200.0
2012-01-13 12:30:00,38.09,38.13,38.03,38.11,47500.0,29.1553,29.1859,29.1093,29.1706,47500.0
2012-01-13 13:00:00,38.1,38.1,37.91,37.92,50800.0,29.1629,29.1629,29.0175,29.0251,50800.0
2012-01-13 13:30:00,37.92,38.05,37.9,38.01,27200.0,29.0251,29.1246,29.0098,29.094,27200.0
2012-01-13 14:00:00,38.01,38.09,38.0,38.09,29500.0,29.094,29.1553,29.0864,29.1553,29500.0
2012-01-13 14:30:00,38.09,38.09,38.02,38.06,70300.0,29.1553,29.1553,29.1017,29.1323,70300.0
2012-01-13 15:00:00,38.07,38.11,38.04,38.1,121900.0,29.14,29.1706,29.117,29.1629,121900.0
2012-01-13 15:30:00,38.09,38.2,38.09,38.12,207900.0,29.1553,29.2395,29.1553,29.1782,207900.0
2012-01-17 09:30:00,38.53,38.57,38.3,38.53,103100.0,29.4921,29.5227,29.316,29.4921,103100.0
2012-01-17 10:00:00,38.55,38.56,38.34,38.4,69600.0,29.5074,29.515,29.3466,29.3926,69600.0
2012-01-17 10:30:00,38.41,38.44,38.25,38.43,74700.0,29.4002,29.4232,29.2777,29.4155,74700.0
2012-01-17 11:00:00,38.44,38.53,38.42,38.43,36900.0,29.4232,29.4921,29.4079,29.4155,36900.0
2012-01-17 11:30:00,38.43,38.47,38.43,38.45,24500.0,29.4155,29.4461,29.4155,29.4308,24500.0
2012-01-17 12:00:00,38.45,38.53,38.44,38.51,26500.0,29.4308,29.4921,29.4232,29.4767,26500.0
2012-01-17 12:30:00,38.53,38.54,38.38,38.5,33600.0,29.4921,29.4997,29.3772,29.4691,33600.0
2012-01-17 13:00:00,38.5,38.51,38.47,38.47,47900.0,29.4691,29.4767,29.4461,29.4461,47900.0
2012-01-17 13:30:00,38.47,38.48,38.41,38.45,32400.0,29.4461,29.4538,29.4002,29.4308,32400.0
2012-01-17 14:00:00,38.44,38.44,38.34,38.34,42700.0,29.4232,29.4232,29.3466,29.3466,42700.0
2012-01-17 14:30:00,38.35,38.35,38.26,38.26,54800.0,29.3543,29.3543,29.2854,29.2854,54800.0
2012-01-17 15:00:00,38.26,38.27,38.17,38.26,76100.0,29.2854,29.293,29.2165,29.2854,76100.0
2012-01-17 15:30:00,38.26,38.37,38.19,38.26,188200.0,29.2854,29.3696,29.2318,29.2854,188200.0
2012-01-18 09:30:00,38.15,38.54,38.1,38.42,56000.0,29.2012,29.4997,29.1629,29.4079,56000.0
2012-01-18 10:00:00,38.43,38.65,38.43,38.59,55100.0,29.4155,29.5839,29.4155,29.538,55100.0
2012-01-18 10:30:00,38.59,38.64,38.51,38.56,37500.0,29.538,29.5763,29.4767,29.515,37500.0
2012-01-18 11:00:00,38.55,38.68,38.55,38.64,57900.0,29.5074,29.6069,29.5074,29.5763,57900.0
2012-01-18 11:30:00,38.63,38.74,38.57,38.69,56900.0,29.5686,29.6528,29.5227,29.6145,56900.0
2012-01-18 12:00:00,38.69,38.87,38.69,38.84,43500.0,29.6145,29.7523,29.6145,29.7293,43500.0
2012-01-18 12:30:00,38.84,38.92,38.75,38.91,29400.0,29.7293,29.7906,29.6605,29.7829,29400.0
2012-01-18 13:00:00,38.91,38.93,38.81,38.82,30000.0,29.7829,29.7982,29.7064,29.714,30000.0
2012-01-18 13:30:00,38.82,38.87,38.69,38.8,33100.0,29.714,29.7523,29.6145,29.6987,33100.0
2012-01-18 14:00:00,38.77,38.97,38.77,38.97,38400.0,29.6758,29.8288,29.6758,29.8288,38400.0
2012-01-18 14:30:00,38.95,38.96,38.79,38.88,59400.0,29.8135,29.8212,29.6911,29.76,59400.0
2012-01-18 15:00:00,38.9,39.03,38.87,39.0,77800.0,29.7753,29.8748,29.7523,29.8518,77800.0
2012-01-18 15:30:00,38.99,39.03,38.96,39.0,177300.0,29.8442,29.8748,29.8212,29.8518,177300.0
2012-01-19 09:30:00,39.17,39.17,38.74,38.8,77000.0,29.9819,29.9819,29.6528,29.6987,77000.0
2012-01-19 10:00:00,38.79,38.8,38.44,38.48,111300.0,29.6911,29.6987,29.4232,29.4538,111300.0
2012-01-19 10:30:00,38.47,38.62,38.47,38.6,43900.0,29.4461,29.5609,29.4461,29.5456,43900.0
2012-01-19 11:00:00,38.6,38.76,38.58,38.75,39400.0,29.5456,29.6681,29.5303,29.6605,39400.0
2012-01-19 11:30:00,38.74,38.99,38.73,38.99,45200.0,29.6528,29.8442,29.6451,29.8442,45200.0
2012-01-19 12:00:00,38.99,39.0,38.84,38.9,49600.0,29.8442,29.8518,29.7293,29.7753,49600.0
2012-01-19 12:30:00,38.9,38.91,38.86,38.89,27700.0,29.7753,29.7829,29.7446,29.7676,27700.0
2012-01-19 13:00:00,38.88,38.93,38.86,38.91,38300.0,29.76,29.7982,29.7446,29.7829,38300.0
2012-01-19 13:30:00,38.92,39.02,38.88,39.0,36700.0,29.7906,29.8671,29.76,29.8518,36700.0
2012-01-19 14:00:00,39.0,39.12,38.99,39.08,36000.0,29.8518,29.9437,29.8442,29.913,36000.0
2012-01-19 14:30:00,39.07,39.12,39.04,39.09,46400.0,29.9054,29.9437,29.8824,29.9207,46400.0
2012-01-19 15:00:00,39.09,39.17,39.07,39.14,69600.0,29.9207,29.9819,29.9054,29.959,69600.0
2012-01-19 15:30:00,39.14,39.22,39.08,39.21,145700.0,29.959,30.0202,29.913,30.0125,145700.0
2012-01-20 09:30:00,39.11,39.34,38.97,39.21,101700.0,29.936,30.1121,29.8288,30.0125,101700.0
2012-01-20 10:00:00,39.19,39.23,39.04,39.04,27800.0,29.9972,30.0279,29.8824,29.8824,27800.0
2012-01-20 10:30:00,39.05,39.09,38.96,39.0,76600.0,29.8901,29.9207,29.8212,29.8518,76600.0
2012-01-20 11:00:00,39.01,39.19,38.92,39.19,48100.0,29.8595,29.9972,29.7906,29.9972,48100.0
2012-01-20 11:30:00,39.17,39.17,39.0,39.07,38400.0,29.9819,29.9819,29.8518,29.9054,38400.0
2012-01-20 12:00:00,39.08,39.09,38.97,38.99,44300.0,29.913,29.9207,29.8288,29.8442,44300.0
2012-01-20 12:30:00,38.98,39.08,38.97,39.08,16600.0,29.8365,29.913,29.8288,29.913,16600.0
2012-01-20 13:00:00,39.09,39.16,39.08,39.14,22800.0,29.9207,29.9743,29.913,29.959,22800.0
2012-01-20 13:30:00,39.15,39.17,39.08,39.17,37500.0,29.9666,29.9819,29.913,29.9819,37500.0
2012-01-20 14:00:00,39.17,39.23,39.13,39.15,47800.0,29.9819,30.0279,29.9513,29.9666,47800.0
2012-01-20 14:30:00,39.16,39.19,39.11,39.18,40000.0,29.9743,29.9972,29.936,29.9896,40000.0
2012-01-20 15:00:00,39.19,39.28,39.19,39.2,72300.0,29.9972,30.0661,29.9972,30.0049,72300.0
2012-01-20 15:30:00,39.2,39.36,39.17,39.33,112900.0,30.0049,30.1274,29.9819,30.1044,112900.0
2012-01-23 09:30:00,39.28,39.58,39.18,39.39,48500.0,30.0661,30.2958,29.9896,30.1503,48500.0
2012-01-23 10:00:00,39.4,39.5,39.32,39.35,88200.0,30.158,30.2345,30.0967,30.1197,88200.0
2012-01-23 10:30:00,39.36,39.36,39.29,39.3,44000.0,30.1274,30.1274,30.0738,30.0814,44000.0
2012-01-23 11:00:00,39.29,39.3,39.12,39.17,57300.0,30.0738,30.0814,29.9437,29.9819,57300.0
2012-01-23 11:30:00,39.16,39.24,38.83,38.84,54100.0,29.9743,30.0355,29.7217,29.7293,54100.0
2012-01-23 12:00:00,38.85,38.9,38.75,38.89,41500.0,29.737,29.7753,29.6605,29.7676,41500.0
2012-01-23 12:30:00,38.9,38.91,38.81,38.84,36600.0,29.7753,29.7829,29.7064,29.7293,36600.0
2012-01-23 13:00:00,38.84,38.94,38.82,38.86,29000.0,29.7293,29.8059,29.714,29.7446,29000.0
2012-01-23 13:30:00,38.84,38.91,38.84,38.91,24500.0,29.7293,29.7829,29.7293,29.7829,24500.0
2012-01-23 14:00:00,38.9,38.94,38.87,38.93,33200.0,29.7753,29.8059,29.7523,29.7982,33200.0
2012-01-23 14:30:00,38.93,38.97,38.84,38.93,42200.0,29.7982,29.8288,29.7293,29.7982,42200.0
2012-01-23 15:00:00,38.92,38.98,38.88,38.98,96700.0,29.7906,29.8365,29.76,29.8365,96700.0
2012-01-23 15:30:00,38.99,39.1,38.95,38.99,143100.0,29.8442,29.9284,29.8135,29.8442,143100.0
2012-01-24 09:30:00,38.68,39.08,38.68,38.9,46200.0,29.6069,29.913,29.6069,29.7753,46200.0
2012-01-24 10:00:00,38.9,38.99,38.85,38.85,33400.0,29.7753,29.8442,29.737,29.737,33400.0
2012-01-24 10:30:00,38.85,38.9,38.8,38.9,26000.0,29.737,29.7753,29.6987,29.7753,26000.0
2012-01-24 11:00:00,38.9,39.05,38.88,39.04,28900.0,29.7753,29.8901,29.76,29.8824,28900.0
2012-01-24 11:30:00,39.05,39.05,38.96,38.99,23100.0,29.8901,29.8901,29.8212,29.8442,23100.0
2012-01-24 12:00:00,39.0,39.05,38.99,39.04,26800.0,29.8518,29.8901,29.8442,29.8824,26800.0
2012-01-24 12:30:00,39.05,39.05,39.0,39.04,34800.0,29.8901,29.8901,29.8518,29.8824,34800.0
2012-01-24 13:00:00,39.04,39.05,38.93,38.96,40900.0,29.8824,29.8901,29.7982,29.8212,40900.0
2012-01-24 13:30:00,38.96,39.01,38.93,39.01,59400.0,29.8212,29.8595,29.7982,29.8595,59400.0
2012-01-24 14:00:00,39.0,39.1,39.0,39.1,31100.0,29.8518,29.9284,29.8518,29.9284,31100.0
2012-01-24 14:30:00,39.1,39.15,39.05,39.11,129600.0,29.9284,29.9666,29.8901,29.936,129600.0
2012-01-24 15:00:00,39.11,39.29,39.11,39.29,49500.0,29.936,30.0738,29.936,30.0738,49500.0
2012-01-24 15:30:00,39.29,39.29,39.11,39.13,111900.0,30.0738,30.0738,29.936,29.9513,111900.0
2012-01-25 09:30:00,38.94,39.12,38.75,38.84,66100.0,29.8059,29.9437,29.6605,29.7293,66100.0
2012-01-25 10:00:00,38.84,39.08,38.84,39.01,34400.0,29.7293,29.913,29.7293,29.8595,34400.0
2012-01-25 10:30:00,39.02,39.05,38.93,38.96,82400.0,29.8671,29.8901,29.7982,29.8212,82400.0
2012-01-25 11:00:00,38.95,38.99,38.86,38.88,86000.0,29.8135,29.8442,29.7446,29.76,86000.0
2012-01-25 11:30:00,38.87,38.92,38.84,38.91,30000.0,29.7523,29.7906,29.7293,29.7829,30000.0
2012-01-25 12:00:00,38.9,39.06,38.87,39.03,88800.0,29.7753,29.8977,29.7523,29.8748,88800.0
2012-01-25 12:30:00,39.0,39.02,38.86,38.86,56600.0,29.8518,29.8671,29.7446,29.7446,56600.0
2012-01-25 13:00:00,38.87,39.13,38.87,39.08,40600.0,29.7523,29.9513,29.7523,29.913,40600.0
2012-01-25 13:30:00,39.08,39.27,39.08,39.27,43300.0,29.913,30.0585,29.913,30.0585,43300.0
2012-01-25 14:00:00,39.27,39.29,39.04,39.1,92000.0,30.0585,30.0738,29.8824,29.9284,92000.0
2012-01-25 14:30:00,39.1,39.24,39.02,39.22,72500.0,29.9284,30.0355,29.8671,30.0202,72500.0
2012-01-25 15:00:00,39.2,39.23,39.14,39.2,64000.0,30.0049,30.0279,29.959,30.0049,64000.0
2012-01-25 15:30:00,39.22,39.51,39.2,39.46,250200.0,30.0202,30.2422,30.0049,30.2039,250200.0
2012-01-26 09:30:00,39.66,39.8,39.47,39.5,117100.0,30.357,30.4642,30.2116,30.2345,117100.0
2012-01-26 10:00:00,39.49,39.49,39.2,39.34,90200.0,30.2269,30.2269,30.0049,30.1121,90200.0
2012-01-26 10:30:00,39.34,39.48,39.33,39.41,49500.0,30.1121,30.2192,30.1044,30.1656,49500.0
2012-01-26 11:00:00,39.39,39.45,39.32,39.44,60600.0,30.1503,30.1963,30.0967,30.1886,60600.0
2012-01-26 11:30:00,39.43,39.65,39.42,39.65,55300.0,30.1809,30.3493,30.1733,30.3493,55300.0
2012-01-26 12:00:00,39.64,39.65,39.54,39.65,48400.0,30.3417,30.3493,30.2651,30.3493,48400.0
2012-01-26 12:30:00,39.64,39.75,39.62,39.74,39700.0,30.3417,30.4259,30.3264,30.4182,39700.0
2012-01-26 13:00:00,39.75,39.81,39.69,39.69,36400.0,30.4259,30.4718,30.38,30.38,36400.0
2012-01-26 13:30:00,39.69,39.7,39.56,39.57,63500.0,30.38,30.3876,30.2805,30.2881,63500.0
2012-01-26 14:00:00,39.56,39.59,39.47,39.53,47300.0,30.2805,30.3034,30.2116,30.2575,47300.0
2012-01-26 14:30:00,39.52,39.66,39.5,39.58,76300.0,30.2498,30.357,30.2345,30.2958,76300.0
2012-01-26 15:00:00,39.58,39.71,39.51,39.58,155300.0,30.2958,30.3953,30.2422,30.2958,155300.0
2012-01-26 15:30:00,39.59,39.82,39.58,39.81,184900.0,30.3034,30.4795,30.2958,30.4718,184900.0
2012-01-27 09:30:00,39.56,39.67,39.41,39.51,49800.0,30.2805,30.3646,30.1656,30.2422,49800.0
2012-01-27 10:00:00,39.52,39.53,39.31,39.42,116200.0,30.2498,30.2575,30.0891,30.1733,116200.0
2012-01-27 10:30:00,39.44,39.49,39.36,39.45,63400.0,30.1886,30.2269,30.1274,30.1963,63400.0
2012-01-27 11:00:00,39.46,39.78,39.46,39.72,33200.0,30.2039,30.4488,30.2039,30.4029,33200.0
2012-01-27 11:30:00,39.71,39.88,39.7,39.88,62000.0,30.3953,30.5254,30.3876,30.5254,62000.0
2012-01-27 12:00:00,39.88,39.91,39.77,39.91,57300.0,30.5254,30.5484,30.4412,30.5484,57300.0
2012-01-27 12:30:00,39.9,39.94,39.86,39.87,47600.0,30.5407,30.5713,30.5101,30.5177,47600.0
2012-01-27 13:00:00,39.88,39.93,39.86,39.89,59300.0,30.5254,30.5637,30.5101,30.533,59300.0
2012-01-27 13:30:00,39.89,39.95,39.87,39.88,57500.0,30.533,30.579,30.5177,30.5254,57500.0
2012-01-27 14:00:00,39.87,39.95,39.86,39.9,112300.0,30.5177,30.579,30.5101,30.5407,112300.0
2012-01-27 14:30:00,39.9,40.02,39.87,40.02,102700.0,30.5407,30.6325,30.5177,30.6325,102700.0
2012-01-27 15:00:00,40.01,40.16,39.99,40.04,124400.0,30.6249,30.7397,30.6096,30.6479,124400.0
2012-01-27 15:30:00,40.05,40.05,39.87,39.88,266200.0,30.6555,30.6555,30.5177,30.5254,266200.0
2012-01-30 09:30:00,39.45,39.46,38.95,38.97,130800.0,30.1963,30.2039,29.8135,29.8288,130800.0
2012-01-30 10:00:00,38.96,39.01,38.9,38.9,47200.0,29.8212,29.8595,29.7753,29.7753,47200.0
2012-01-30 10:30:00,38.91,39.03,38.9,39.01,70600.0,29.7829,29.8748,29.7753,29.8595,70600.0
2012-01-30 11:00:00,39.01,39.05,38.96,38.98,27800.0,29.8595,29.8901,29.8212,29.8365,27800.0
2012-01-30 11:30:00,38.98,39.1,38.97,39.09,20900.0,29.8365,29.9284,29.8288,29.9207,20900.0
2012-01-30 12:00:00,39.08,39.25,39.08,39.22,31000.0,29.913,30.0432,29.913,30.0202,31000.0
2012-01-30 12:30:00,39.23,39.28,39.2,39.24,34400.0,30.0279,30.0661,30.0049,30.0355,34400.0
2012-01-30 13:00:00,39.25,39.37,39.25,39.37,42000.0,30.0432,30.135,30.0432,30.135,42000.0
2012-01-30 13:30:00,39.37,39.46,39.35,39.45,22800.0,30.135,30.2039,30.1197,30.1963,22800.0
2012-01-30 14:00:00,39.45,39.47,39.41,39.46,31100.0,30.1963,30.2116,30.1656,30.2039,31100.0
2012-01-30 14:30:00,39.46,39.51,39.4,39.44,28300.0,30.2039,30.2422,30.158,30.1886,28300.0
2012-01-30 15:00:00,39.45,39.45,39.33,39.36,50600.0,30.1963,30.1963,30.1044,30.1274,50600.0
2012-01-30 15:30:00,39.36,39.41,39.26,39.3,88200.0,30.1274,30.1656,30.0508,30.0814,88200.0
2012-01-31 09:30:00,39.37,39.48,39.06,39.17,51400.0,30.135,30.2192,29.8977,29.9819,51400.0
2012-01-31 10:00:00,39.05,39.18,38.96,39.05,128800.0,29.8901,29.9896,29.8212,29.8901,128800.0
2012-01-31 10:30:00,39.04,39.05,38.79,38.95,100000.0,29.8824,29.8901,29.6911,29.8135,100000.0
2012-01-31 11:00:00,38.96,39.02,38.81,39.01,68600.0,29.8212,29.8671,29.7064,29.8595,68600.0
2012-01-31 11:30:00,38.99,39.04,38.94,38.99,32000.0,29.8442,29.8824,29.8059,29.8442,32000.0
2012-01-31 12:00:00,38.99,39.17,38.99,39.12,21700.0,29.8442,29.9819,29.8442,29.9437,21700.0
2012-01-31 12:30:00,39.13,39.21,39.12,39.2,20400.0,29.9513,30.0125,29.9437,30.0049,20400.0
2012-01-31 13:00:00,39.19,39.36,39.16,39.36,25200.0,29.9972,30.1274,29.9743,30.1274,25200.0
2012-01-31 13:30:00,39.36,39.38,39.15,39.21,39900.0,30.1274,30.1427,29.9666,30.0125,39900.0
2012-01-31 14:00:00,39.22,39.4,39.21,39.29,82000.0,30.0202,30.158,30.0125,30.0738,82000.0
2012-01-31 14:30:00,39.3,39.52,39.29,39.52,66200.0,30.0814,30.2498,30.0738,30.2498,66200.0
2012-01-31 15:00:00,39.52,39.57,39.44,39.55,79000.0,30.2498,30.2881,30.1886,30.2728,79000.0
2012-01-31 15:30:00,39.55,39.65,39.44,39.6,246300.0,30.2728,30.3493,30.1886,30.3111,246300.0
2012-02-01 09:30:00,39.78,40.59,39.61,40.51,117600.0,30.4488,31.0688,30.3187,31.0076,117600.0
2012-02-01 10:00:00,40.5,40.55,40.31,40.4,144000.0,31.0,31.0382,30.8545,30.9234,144000.0
2012-02-01 10:30:00,40.4,40.77,40.36,40.59,95700.0,30.9234,31.2066,30.8928,31.0688,95700.0
2012-02-01 11:00:00,40.6,40.75,40.51,40.72,90500.0,31.0765,31.1913,31.0076,31.1684,90500.0
2012-02-01 11:30:00,40.74,40.76,40.36,40.36,84200.0,31.1837,31.199,30.8928,30.8928,84200.0
2012-02-01 12:00:00,40.37,40.72,40.36,40.72,37900.0,30.9004,31.1684,30.8928,31.1684,37900.0
2012-02-01 12:30:00,40.71,40.73,40.58,40.59,33700.0,31.1607,31.176,31.0612,31.0688,33700.0
2012-02-01 13:00:00,40.6,40.61,40.51,40.53,43800.0,31.0765,31.0842,31.0076,31.0229,43800.0
2012-02-01 13:30:00,40.52,40.61,40.45,40.47,51800.0,31.0153,31.0842,30.9617,30.977,51800.0
2012-02-01 14:00:00,40.47,40.55,40.41,40.52,43600.0,30.977,31.0382,30.9311,31.0153,43600.0
2012-02-01 14:30:00,40.52,40.57,40.42,40.44,36400.0,31.0153,31.0535,30.9387,30.954,36400.0
2012-02-01 15:00:00,40.45,40.49,40.3,40.31,68100.0,30.9617,30.9923,30.8469,30.8545,68100.0
2012-02-01 15:30:00,40.31,40.56,40.18,40.49,219800.0,30.8545,31.0459,30.755,30.9923,219800.0
2012-02-02 09:30:00,41.69,42.0,40.9,41.03,174700.0,31.9108,32.1481,31.3061,31.4056,174700.0
2012-02-02 10:00:00,41.04,41.22,41.01,41.1,107000.0,31.4133,31.5511,31.3903,31.4592,107000.0
2012-02-02 10:30:00,41.11,41.44,41.09,41.43,77200.0,31.4669,31.7195,31.4516,31.7118,77200.0
2012-02-02 11:00:00,41.42,41.52,41.41,41.41,86300.0,31.7042,31.7807,31.6965,31.6965,86300.0
2012-02-02 11:30:00,41.41,41.43,41.36,41.41,60100.0,31.6965,31.7118,31.6582,31.6965,60100.0
2012-02-02 12:00:00,41.42,41.43,41.36,41.38,58300.0,31.7042,31.7118,31.6582,31.6735,58300.0
2012-02-02 12:30:00,41.39,41.6,41.33,41.52,115200.0,31.6812,31.8419,31.6353,31.7807,115200.0
2012-02-02 13:00:00,41.5,41.51,41.38,41.44,59400.0,31.7654,31.773,31.6735,31.7195,59400.0
2012-02-02 13:30:00,41.42,41.42,41.25,41.27,27600.0,31.7042,31.7042,31.574,31.5893,27600.0
2012-02-02 14:00:00,41.26,41.51,41.26,41.47,46600.0,31.5817,31.773,31.5817,31.7424,46600.0
2012-02-02 14:30:00,41.47,41.51,41.35,41.41,45400.0,31.7424,31.773,31.6506,31.6965,45400.0
2012-02-02 15:00:00,41.4,41.43,41.38,41.39,58500.0,31.6888,31.7118,31.6735,31.6812,58500.0
2012-02-02 15:30:00,41.4,41.42,41.34,41.4,174200.0,31.6888,31.7042,31.6429,31.6888,174200.0
2012-02-03 09:30:00,41.94,41.94,41.59,41.67,66200.0,32.1022,32.1022,31.8343,31.8955,66200.0
2012-02-03 10:00:00,41.69,41.76,41.64,41.71,77100.0,31.9108,31.9644,31.8725,31.9261,77100.0
2012-02-03 10:30:00,41.72,41.73,41.49,41.49,31300.0,31.9338,31.9414,31.7577,31.7577,31300.0
2012-02-03 11:00:00,41.5,41.55,41.46,41.55,42300.0,31.7654,31.8037,31.7348,31.8037,42300.0
2012-02-03 11:30:00,41.55,41.56,41.43,41.44,22900.0,31.8037,31.8113,31.7118,31.7195,22900.0
2012-02-03 12:00:00,41.44,41.48,41.43,41.48,17500.0,31.7195,31.7501,31.7118,31.7501,17500.0
2012-02-03 12:30:00,41.48,41.54,41.45,41.47,26400.0,31.7501,31.796,31.7271,31.7424,26400.0
2012-02-03 13:00:00,41.46,41.53,41.44,41.51,34100.0,31.7348,31.7883,31.7195,31.773,34100.0
2012-02-03 13:30:00,41.5,41.5,41.41,41.43,20300.0,31.7654,31.7654,31.6965,31.7118,20300.0
2012-02-03 14:00:00,41.44,41.48,41.38,41.45,58700.0,31.7195,31.7501,31.6735,31.7271,58700.0
2012-02-03 14:30:00,41.45,41.58,41.44,41.56,43000.0,31.7271,31.8266,31.7195,31.8113,43000.0
2012-02-03 15:00:00,41.55,41.6,41.53,41.6,51200.0,31.8037,31.8419,31.7883,31.8419,51200.0
2012-02-03 15:30:00,41.6,41.61,41.51,41.57,364600.0,31.8419,31.8496,31.773,31.819,364600.0
2012-02-06 09:30:00,41.32,41.67,41.28,41.52,64800.0,31.6276,31.8955,31.597,31.7807,64800.0
2012-02-06 10:00:00,41.52,41.63,41.48,41.48,60400.0,31.7807,31.8649,31.7501,31.7501,60400.0
2012-02-06 10:30:00,41.47,41.51,41.39,41.43,44900.0,31.7424,31.773,31.6812,31.7118,44900.0
2012-02-06 11:00:00,41.43,41.58,41.4,41.57,52100.0,31.7118,31.8266,31.6888,31.819,52100.0
2012-02-06 11:30:00,41.56,41.67,41.56,41.65,39800.0,31.8113,31.8955,31.8113,31.8802,39800.0
2012-02-06 12:00:00,41.66,41.68,41.56,41.57,31700.0,31.8879,31.9032,31.8113,31.819,31700.0
2012-02-06 12:30:00,41.56,41.6,41.5,41.52,37800.0,31.8113,31.8419,31.7654,31.7807,37800.0
2012-02-06 13:00:00,41.53,41.54,41.48,41.52,21400.0,31.7883,31.796,31.7501,31.7807,21400.0
2012-02-06 13:30:00,41.52,41.55,41.48,41.5,33900.0,31.7807,31.8037,31.7501,31.7654,33900.0
2012-02-06 14:00:00,41.5,41.57,41.48,41.54,38000.0,31.7654,31.819,31.7501,31.796,38000.0
2012-02-06 14:30:00,41.54,41.57,41.5,41.51,28600.0,31.796,31.819,31.7654,31.773,28600.0
2012-02-06 15:00:00,41.52,41.53,41.35,41.37,82900.0,31.7807,31.7883,31.6506,31.6659,82900.0
2012-02-06 15:30:00,41.37,41.56,41.37,41.53,130200.0,31.6659,31.8113,31.6659,31.7883,130200.0
2012-02-07 09:30:00,41.49,41.94,41.39,41.91,50100.0,31.7577,32.1022,31.6812,32.0792,50100.0
2012-02-07 10:00:00,41.91,42.21,41.9,42.17,42100.0,32.0792,32.3088,32.0716,32.2782,42100.0
2012-02-07 10:30:00,42.17,42.42,42.13,42.42,59800.0,32.2782,32.4696,32.2476,32.4696,59800.0
2012-02-07 11:00:00,42.42,42.63,42.41,42.62,82000.0,32.4696,32.6303,32.4619,32.6227,82000.0
2012-02-07 11:30:00,42.63,42.69,42.57,42.62,77400.0,32.6303,32.6762,32.5844,32.6227,77400.0
2012-02-07 12:00:00,42.61,42.66,42.57,42.65,51300.0,32.615,32.6533,32.5844,32.6456,51300.0
2012-02-07 12:30:00,42.64,42.65,42.61,42.65,31800.0,32.638,32.6456,32.615,32.6456,31800.0
2012-02-07 13:00:00,42.65,42.73,42.59,42.62,56500.0,32.6456,32.7069,32.5997,32.6227,56500.0
2012-02-07 13:30:00,42.62,42.67,42.54,42.67,50500.0,32.6227,32.6609,32.5614,32.6609,50500.0
2012-02-07 14:00:00,42.66,42.94,42.65,42.91,75400.0,32.6533,32.8676,32.6456,32.8446,75400.0
2012-02-07 14:30:00,42.9,43.06,42.9,43.04,96100.0,32.837,32.9595,32.837,32.9442,96100.0
2012-02-07 15:00:00,43.03,43.09,42.97,42.97,134800.0,32.9365,32.9824,32.8906,32.8906,134800.0
2012-02-07 15:30:00,42.98,43.19,42.98,43.03,311800.0,32.8982,33.059,32.8982,32.9365,311800.0
2012-02-08 09:30:00,43.02,43.26,42.88,43.15,56600.0,32.9288,33.1125,32.8217,33.0283,56600.0
2012-02-08 10:00:00,43.15,43.23,43.09,43.2,62000.0,33.0283,33.0896,32.9824,33.0666,62000.0
2012-02-08 10:30:00,43.2,43.26,43.15,43.25,58500.0,33.0666,33.1125,33.0283,33.1049,58500.0
2012-02-08 11:00:00,43.25,43.27,42.99,43.01,71100.0,33.1049,33.1202,32.9059,32.9212,71100.0
2012-02-08 11:30:00,43.0,43.06,42.93,43.04,42900.0,32.9135,32.9595,32.86,32.9442,42900.0
2012-02-08 12:00:00,43.04,43.07,42.99,43.07,26400.0,32.9442,32.9671,32.9059,32.9671,26400.0
2012-02-08 12:30:00,43.06,43.21,43.06,43.21,32200.0,32.9595,33.0743,32.9595,33.0743,32200.0
2012-02-08 13:00:00,43.22,43.3,43.2,43.3,32600.0,33.0819,33.1432,33.0666,33.1432,32600.0
2012-02-08 13:30:00,43.3,43.37,43.27,43.27,38600.0,33.1432,33.1967,33.1202,33.1202,38600.0
2012-02-08 14:00:00,43.27,43.31,43.18,43.3,45100.0,33.1202,33.1508,33.0513,33.1432,45100.0
2012-02-08 14:30:00,43.3,43.37,43.28,43.33,48800.0,33.1432,33.1967,33.1279,33.1661,48800.0
2012-02-08 15:00:00,43.34,43.41,43.33,43.39,97700.0,33.1738,33.2274,33.1661,33.2121,97700.0
2012-02-08 15:30:00,43.39,43.42,43.3,43.39,222700.0,33.2121,33.235,33.1432,33.2121,222700.0
2012-02-09 09:30:00,42.94,43.3,42.46,42.74,330100.0,32.8676,33.1432,32.5002,32.7145,330100.0
2012-02-09 10:00:00,42.74,42.83,42.58,42.62,155300.0,32.7145,32.7834,32.5921,32.6227,155300.0
2012-02-09 10:30:00,42.63,42.78,42.54,42.71,78500.0,32.6303,32.7451,32.5614,32.6916,78500.0
2012-02-09 11:00:00,42.72,42.92,42.7,42.84,74000.0,32.6992,32.8523,32.6839,32.7911,74000.0
2012-02-09 11:30:00,42.83,42.89,42.7,42.8,102100.0,32.7834,32.8293,32.6839,32.7604,102100.0
2012-02-09 12:00:00,42.81,42.89,42.72,42.77,53500.0,32.7681,32.8293,32.6992,32.7375,53500.0
2012-02-09 12:30:00,42.78,42.9,42.77,42.9,51200.0,32.7451,32.837,32.7375,32.837,51200.0
2012-02-09 13:00:00,42.91,43.16,42.91,43.14,49800.0,32.8446,33.036,32.8446,33.0207,49800.0
2012-02-09 13:30:00,43.14,43.25,43.06,43.25,40000.0,33.0207,33.1049,32.9595,33.1049,40000.0
2012-02-09 14:00:00,43.24,43.37,43.23,43.34,44100.0,33.0972,33.1967,33.0896,33.1738,44100.0
2012-02-09 14:30:00,43.32,43.33,43.25,43.3,64800.0,33.1585,33.1661,33.1049,33.1432,64800.0
2012-02-09 15:00:00,43.28,43.36,43.26,43.34,57000.0,33.1279,33.1891,33.1125,33.1738,57000.0
2012-02-09 15:30:00,43.33,43.37,43.17,43.22,178800.0,33.1661,33.1967,33.0437,33.0819,178800.0
2012-02-10 09:30:00,42.66,42.96,42.61,42.81,55400.0,32.6533,32.8829,32.615,32.7681,55400.0
2012-02-10 10:00:00,42.8,43.11,42.77,43.11,55500.0,32.7604,32.9977,32.7375,32.9977,55500.0
2012-02-10 10:30:00,43.12,43.28,43.11,43.23,31100.0,33.0054,33.1279,32.9977,33.0896,31100.0
2012-02-10 11:00:00,43.23,43.48,43.23,43.35,63200.0,33.0896,33.2809,33.0896,33.1814,63200.0
2012-02-10 11:30:00,43.34,43.42,43.27,43.27,38100.0,33.1738,33.235,33.1202,33.1202,38100.0
2012-02-10 12:00:00,43.25,43.25,43.08,43.16,27300.0,33.1049,33.1049,32.9748,33.036,27300.0
2012-02-10 12:30:00,43.17,43.22,43.17,43.22,56500.0,33.0437,33.0819,33.0437,33.0819,56500.0
2012-02-10 13:00:00,43.23,43.23,43.22,43.22,32500.0,33.0896,33.0896,33.0819,33.0819,32500.0
2012-02-10 13:30:00,43.22,43.26,43.22,43.23,99200.0,33.0819,33.1125,33.0819,33.0896,99200.0
2012-02-10 14:00:00,43.23,43.3,43.2,43.29,67800.0,33.0896,33.1432,33.0666,33.1355,67800.0
2012-02-10 14:30:00,43.28,43.33,43.23,43.23,30500.0,33.1279,33.1661,33.0896,33.0896,30500.0
2012-02-10 15:00:00,43.23,43.34,43.22,43.33,58800.0,33.0896,33.1738,33.0819,33.1661,58800.0
2012-02-10 15:30:00,43.33,43.5,43.33,43.47,144700.0,33.1661,33.2962,33.1661,33.2733,144700.0
2012-02-13 09:30:00,43.79,44.0,43.67,43.9,38000.0,33.5182,33.679,33.4264,33.6024,38000.0
2012-02-13 10:00:00,43.86,43.95,43.71,43.82,85600.0,33.5718,33.6407,33.457,33.5412,85600.0
2012-02-13 10:30:00,43.82,43.91,43.75,43.91,52400.0,33.5412,33.6101,33.4876,33.6101,52400.0
2012-02-13 11:00:00,43.91,43.91,43.79,43.81,30100.0,33.6101,33.6101,33.5182,33.5335,30100.0
2012-02-13 11:30:00,43.81,43.84,43.79,43.81,21200.0,33.5335,33.5565,33.5182,33.5335,21200.0
2012-02-13 12:00:00,43.8,43.85,43.79,43.81,21400.0,33.5259,33.5641,33.5182,33.5335,21400.0
2012-02-13 12:30:00,43.81,43.88,43.73,43.85,69300.0,33.5335,33.5871,33.4723,33.5641,69300.0
2012-02-13 13:00:00,43.87,43.9,43.81,43.9,31500.0,33.5795,33.6024,33.5335,33.6024,31500.0
2012-02-13 13:30:00,43.89,43.99,43.88,43.97,22400.0,33.5948,33.6713,33.5871,33.656,22400.0
2012-02-13 14:00:00,43.98,44.1,43.95,44.09,37500.0,33.6637,33.7555,33.6407,33.7479,37500.0
2012-02-13 14:30:00,44.08,44.11,44.03,44.04,27200.0,33.7402,33.7632,33.7019,33.7096,27200.0
2012-02-13 15:00:00,44.04,44.05,43.9,43.94,41700.0,33.7096,33.7172,33.6024,33.633,41700.0
2012-02-13 15:30:00,43.94,43.99,43.89,43.99,103100.0,33.633,33.6713,33.5948,33.6713,103100.0
2012-02-14 09:30:00,43.8,43.87,43.57,43.57,23900.0,33.5259,33.5795,33.3498,33.3498,23900.0
2012-02-14 10:00:00,43.58,43.65,43.43,43.52,63300.0,33.3575,33.4111,33.2427,33.3116,63300.0
2012-02-14 10:30:00,43.53,43.54,43.36,43.39,33900.0,33.3192,33.3269,33.1891,33.2121,33900.0
2012-02-14 11:00:00,43.38,43.5,43.32,43.43,21900.0,33.2044,33.2962,33.1585,33.2427,21900.0
2012-02-14 11:30:00,43.44,43.54,43.41,43.48,30000.0,33.2503,33.3269,33.2274,33.2809,30000.0
2012-02-14 12:00:00,43.48,43.6,43.48,43.55,27700.0,33.2809,33.3728,33.2809,33.3345,27700.0
2012-02-14 12:30:00,43.55,43.6,43.42,43.42,30100.0,33.3345,33.3728,33.235,33.235,30100.0
2012-02-14 13:00:00,43.42,43.43,43.33,43.41,35600.0,33.235,33.2427,33.1661,33.2274,35600.0
2012-02-14 13:30:00,43.4,43.52,43.4,43.51,37600.0,33.2197,33.3116,33.2197,33.3039,37600.0
2012-02-14 14:00:00,43.51,43.55,43.34,43.42,53400.0,33.3039,33.3345,33.1738,33.235,53400.0
2012-02-14 14:30:00,43.41,43.56,43.32,43.54,55300.0,33.2274,33.3422,33.1585,33.3269,55300.0
2012-02-14 15:00:00,43.55,43.58,43.39,43.46,59200.0,33.3345,33.3575,33.2121,33.2656,59200.0
2012-02-14 15:30:00,43.45,43.74,43.43,43.66,182400.0,33.258,33.48,33.2427,33.4187,182400.0
2012-02-15 09:30:00,43.88,44.0,43.47,43.85,43200.0,33.5871,33.679,33.2733,33.5641,43200.0
2012-02-15 10:00:00,43.86,43.93,43.78,43.82,30300.0,33.5718,33.6254,33.5106,33.5412,30300.0
2012-02-15 10:30:00,43.84,43.86,43.61,43.61,21300.0,33.5565,33.5718,33.3804,33.3804,21300.0
2012-02-15 11:00:00,43.62,43.84,43.61,43.83,46400.0,33.3881,33.5565,33.3804,33.5488,46400.0
2012-02-15 11:30:00,43.84,43.96,43.82,43.94,20000.0,33.5565,33.6483,33.5412,33.633,20000.0
2012-02-15 12:00:00,43.93,43.93,43.79,43.84,23700.0,33.6254,33.6254,33.5182,33.5565,23700.0
2012-02-15 12:30:00,43.84,43.87,43.75,43.76,26400.0,33.5565,33.5795,33.4876,33.4953,26400.0
2012-02-15 13:00:00,43.75,43.8,43.66,43.76,28000.0,33.4876,33.5259,33.4187,33.4953,28000.0
2012-02-15 13:30:00,43.75,43.76,43.65,43.73,14500.0,33.4876,33.4953,33.4111,33.4723,14500.0
2012-02-15 14:00:00,43.77,43.77,43.59,43.73,29500.0,33.5029,33.5029,33.3651,33.4723,29500.0
2012-02-15 14:30:00,43.73,43.73,43.49,43.51,37500.0,33.4723,33.4723,33.2886,33.3039,37500.0
2012-02-15 15:00:00,43.5,43.58,43.42,43.47,48800.0,33.2962,33.3575,33.235,33.2733,48800.0
2012-02-15 15:30:00,43.47,43.59,43.41,43.45,122100.0,33.2733,33.3651,33.2274,33.258,122100.0
2012-02-16 09:30:00,43.53,43.73,43.47,43.55,60200.0,33.3192,33.4723,33.2733,33.3345,60200.0
2012-02-16 10:00:00,43.56,43.98,43.56,43.96,28600.0,33.3422,33.6637,33.3422,33.6483,28600.0
2012-02-16 10:30:00,43.98,44.12,43.91,43.93,20300.0,33.6637,33.7708,33.6101,33.6254,20300.0
2012-02-16 11:00:00,43.94,44.05,43.9,44.0,29100.0,33.633,33.7172,33.6024,33.679,29100.0
2012-02-16 11:30:00,43.99,44.07,43.9,44.06,48700.0,33.6713,33.7325,33.6024,33.7249,48700.0
2012-02-16 12:00:00,44.03,44.08,43.84,43.87,64600.0,33.7019,33.7402,33.5565,33.5795,64600.0
2012-02-16 12:30:00,43.87,43.91,43.84,43.84,39300.0,33.5795,33.6101,33.5565,33.5565,39300.0
2012-02-16 13:00:00,43.85,43.93,43.77,43.79,129200.0,33.5641,33.6254,33.5029,33.5182,129200.0
2012-02-16 13:30:00,43.79,43.8,43.6,43.67,127700.0,33.5182,33.5259,33.3728,33.4264,127700.0
2012-02-16 14:00:00,43.69,43.7,43.59,43.6,66700.0,33.4417,33.4493,33.3651,33.3728,66700.0
2012-02-16 14:30:00,43.6,43.75,43.53,43.75,144700.0,33.3728,33.4876,33.3192,33.4876,144700.0
2012-02-16 15:00:00,43.75,43.91,43.74,43.9,72100.0,33.4876,33.6101,33.48,33.6024,72100.0
2012-02-16 15:30:00,43.9,44.03,43.83,43.95,154000.0,33.6024,33.7019,33.5488,33.6407,154000.0
2012-02-17 09:30:00,44.12,44.2,43.85,44.16,97600.0,33.7708,33.8321,33.5641,33.8014,97600.0
2012-02-17 10:00:00,44.16,44.16,43.91,43.99,24700.0,33.8014,33.8014,33.6101,33.6713,24700.0
2012-02-17 10:30:00,44.03,44.14,44.0,44.05,16400.0,33.7019,33.7861,33.679,33.7172,16400.0
2012-02-17 11:00:00,44.04,44.11,43.96,44.01,16300.0,33.7096,33.7632,33.6483,33.6866,16300.0
2012-02-17 11:30:00,44.02,44.17,44.02,44.11,17000.0,33.6943,33.8091,33.6943,33.7632,17000.0
2012-02-17 12:00:00,44.1,44.14,44.01,44.04,14400.0,33.7555,33.7861,33.6866,33.7096,14400.0
2012-02-17 12:30:00,44.04,44.08,44.01,44.01,8100.0,33.7096,33.7402,33.6866,33.6866,8100.0
2012-02-17 13:00:00,44.01,44.06,44.0,44.01,8700.0,33.6866,33.7249,33.679,33.6866,8700.0
2012-02-17 13:30:00,44.01,44.06,44.0,44.04,8700.0,33.6866,33.7249,33.679,33.7096,8700.0
2012-02-17 14:00:00,44.05,44.06,44.01,44.03,14000.0,33.7172,33.7249,33.6866,33.7019,14000.0
2012-02-17 14:30:00,44.03,44.04,44.0,44.0,17200.0,33.7019,33.7096,33.679,33.679,17200.0
2012-02-17 15:00:00,44.0,44.1,44.0,44.1,29200.0,33.679,33.7555,33.679,33.7555,29200.0
2012-02-17 15:30:00,44.1,44.13,44.03,44.04,57400.0,33.7555,33.7785,33.7019,33.7096,57400.0
2012-02-21 09:30:00,44.12,44.38,44.11,44.19,25100.0,33.7708,33.9698,33.7632,33.8244,25100.0
2012-02-21 10:00:00,44.2,44.4,44.19,44.38,35800.0,33.8321,33.9851,33.8244,33.9698,35800.0
2012-02-21 10:30:00,44.38,44.49,44.32,44.48,37700.0,33.9698,34.054,33.9239,34.0464,37700.0
2012-02-21 11:00:00,44.47,44.48,44.41,44.44,30200.0,34.0387,34.0464,33.9928,34.0158,30200.0
2012-02-21 11:30:00,44.44,44.45,44.32,44.34,23100.0,34.0158,34.0234,33.9239,33.9392,23100.0
2012-02-21 12:00:00,44.34,44.51,44.33,44.5,15800.0,33.9392,34.0693,33.9316,34.0617,15800.0
2012-02-21 12:30:00,44.5,44.51,44.46,44.49,21400.0,34.0617,34.0693,34.0311,34.054,21400.0
2012-02-21 13:00:00,44.49,44.54,44.43,44.43,20200.0,34.054,34.0923,34.0081,34.0081,20200.0
2012-02-21 13:30:00,44.43,44.48,44.38,44.39,21100.0,34.0081,34.0464,33.9698,33.9775,21100.0
2012-02-21 14:00:00,44.4,44.41,44.28,44.32,23100.0,33.9851,33.9928,33.8933,33.9239,23100.0
2012-02-21 14:30:00,44.32,44.32,44.18,44.3,32300.0,33.9239,33.9239,33.8167,33.9086,32300.0
2012-02-21 15:00:00,44.29,44.33,44.24,44.28,52000.0,33.9009,33.9316,33.8627,33.8933,52000.0
2012-02-21 15:30:00,44.29,44.39,44.22,44.38,143300.0,33.9009,33.9775,33.8474,33.9698,143300.0
2012-02-22 09:30:00,44.25,44.41,43.84,43.85,53500.0,33.8703,33.9928,33.5565,33.5641,53500.0
2012-02-22 10:00:00,43.84,44.0,43.77,43.79,45700.0,33.5565,33.679,33.5029,33.5182,45700.0
2012-02-22 10:30:00,43.77,43.78,43.57,43.6,28600.0,33.5029,33.5106,33.3498,33.3728,28600.0
2012-02-22 11:00:00,43.61,43.67,43.48,43.49,36500.0,33.3804,33.4264,33.2809,33.2886,36500.0
2012-02-22 11:30:00,43.49,43.52,43.32,43.33,37100.0,33.2886,33.3116,33.1585,33.1661,37100.0
2012-02-22 12:00:00,43.33,43.35,43.25,43.33,40600.0,33.1661,33.1814,33.1049,33.1661,40600.0
2012-02-22 12:30:00,43.34,43.48,43.34,43.48,19900.0,33.1738,33.2809,33.1738,33.2809,19900.0
2012-02-22 13:00:00,43.46,43.62,43.43,43.6,27700.0,33.2656,33.3881,33.2427,33.3728,27700.0
2012-02-22 13:30:00,43.61,43.61,43.44,43.47,22900.0,33.3804,33.3804,33.2503,33.2733,22900.0
2012-02-22 14:00:00,43.47,43.58,43.46,43.58,25500.0,33.2733,33.3575,33.2656,33.3575,25500.0
2012-02-22 14:30:00,43.59,43.6,43.44,43.46,30500.0,33.3651,33.3728,33.2503,33.2656,30500.0
2012-02-22 15:00:00,43.45,43.56,43.41,43.44,61700.0,33.258,33.3422,33.2274,33.2503,61700.0
2012-02-22 15:30:00,43.44,43.58,43.44,43.56,174400.0,33.2503,33.3575,33.2503,33.3422,174400.0
2012-02-23 09:30:00,43.18,43.18,42.7,43.02,132400.0,33.1894,33.1894,32.8204,33.0664,132400.0
2012-02-23 10:00:00,43.01,43.21,42.97,43.16,64000.0,33.0587,33.2124,33.028,33.174,64000.0
2012-02-23 10:30:00,43.16,43.28,43.07,43.25,49600.0,33.174,33.2662,33.1048,33.2432,49600.0
2012-02-23 11:00:00,43.26,43.27,43.1,43.2,47200.0,33.2509,33.2586,33.1279,33.2047,47200.0
2012-02-23 11:30:00,43.2,43.22,43.08,43.13,30700.0,33.2047,33.2201,33.1125,33.1509,30700.0
2012-02-23 12:00:00,43.13,43.21,43.12,43.17,32500.0,33.1509,33.2124,33.1433,33.1817,32500.0
2012-02-23 12:30:00,43.18,43.21,43.02,43.12,38000.0,33.1894,33.2124,33.0664,33.1433,38000.0
2012-02-23 13:00:00,43.12,43.15,43.05,43.06,32400.0,33.1433,33.1663,33.0895,33.0971,32400.0
2012-02-23 13:30:00,43.07,43.17,43.07,43.11,48700.0,33.1048,33.1817,33.1048,33.1356,48700.0
2012-02-23 14:00:00,43.11,43.16,43.07,43.1,40000.0,33.1356,33.174,33.1048,33.1279,40000.0
2012-02-23 14:30:00,43.09,43.14,43.03,43.03,44900.0,33.1202,33.1586,33.0741,33.0741,44900.0
2012-02-23 15:00:00,43.04,43.13,43.04,43.11,87200.0,33.0818,33.1509,33.0818,33.1356,87200.0
2012-02-23 15:30:00,43.11,43.13,43.01,43.07,200400.0,33.1356,33.1509,33.0587,33.1048,200400.0
2012-02-24 09:30:00,43.19,43.47,43.09,43.37,37400.0,33.1971,33.4123,33.1202,33.3354,37400.0
2012-02-24 10:00:00,43.38,43.43,43.31,43.37,66400.0,33.3431,33.3815,33.2893,33.3354,66400.0
2012-02-24 10:30:00,43.38,43.45,43.27,43.36,58800.0,33.3431,33.3969,33.2586,33.3277,58800.0
2012-02-24 11:00:00,43.36,43.52,43.36,43.51,39600.0,33.3277,33.4507,33.3277,33.443,39600.0
2012-02-24 11:30:00,43.51,43.52,43.34,43.4,32700.0,33.443,33.4507,33.3124,33.3585,32700.0
2012-02-24 12:00:00,43.4,43.4,43.34,43.37,29400.0,33.3585,33.3585,33.3124,33.3354,29400.0
2012-02-24 12:30:00,43.37,43.38,43.25,43.3,44600.0,33.3354,33.3431,33.2432,33.2816,44600.0
2012-02-24 13:00:00,43.29,43.3,43.18,43.18,32600.0,33.2739,33.2816,33.1894,33.1894,32600.0
2012-02-24 13:30:00,43.18,43.19,42.99,43.02,31200.0,33.1894,33.1971,33.0433,33.0664,31200.0
2012-02-24 14:00:00,43.03,43.04,42.82,42.86,78700.0,33.0741,33.0818,32.9127,32.9434,78700.0
2012-02-24 14:30:00,42.87,42.97,42.8,42.94,69000.0,32.9511,33.028,32.8973,33.0049,69000.0
2012-02-24 15:00:00,42.94,43.01,42.94,43.01,40200.0,33.0049,33.0587,33.0049,33.0587,40200.0
2012-02-24 15:30:00,43.01,43.01,42.9,42.96,135300.0,33.0587,33.0587,32.9742,33.0203,135300.0
2012-02-27 09:30:00,42.79,42.81,42.38,42.41,94800.0,32.8896,32.905,32.5745,32.5975,94800.0
2012-02-27 10:00:00,42.42,42.51,42.36,42.39,116300.0,32.6052,32.6744,32.5591,32.5822,116300.0
2012-02-27 10:30:00,42.39,42.63,42.38,42.63,164700.0,32.5822,32.7666,32.5745,32.7666,164700.0
2012-02-27 11:00:00,42.63,42.8,42.62,42.68,66100.0,32.7666,32.8973,32.7589,32.8051,66100.0
2012-02-27 11:30:00,42.69,42.75,42.6,42.73,50500.0,32.8127,32.8589,32.7436,32.8435,50500.0
2012-02-27 12:00:00,42.73,42.75,42.64,42.74,45700.0,32.8435,32.8589,32.7743,32.8512,45700.0
2012-02-27 12:30:00,42.74,42.85,42.7,42.82,49700.0,32.8512,32.9357,32.8204,32.9127,49700.0
2012-02-27 13:00:00,42.84,42.87,42.76,42.77,39600.0,32.928,32.9511,32.8666,32.8742,39600.0
2012-02-27 13:30:00,42.77,42.87,42.77,42.8,42000.0,32.8742,32.9511,32.8742,32.8973,42000.0
2012-02-27 14:00:00,42.8,42.87,42.77,42.85,41000.0,32.8973,32.9511,32.8742,32.9357,41000.0
2012-02-27 14:30:00,42.84,42.86,42.77,42.81,53800.0,32.928,32.9434,32.8742,32.905,53800.0
2012-02-27 15:00:00,42.81,42.92,42.79,42.89,71900.0,32.905,32.9895,32.8896,32.9665,71900.0
2012-02-27 15:30:00,42.9,42.96,42.8,42.82,189800.0,32.9742,33.0203,32.8973,32.9127,189800.0
2012-02-28 09:30:00,42.94,43.01,42.43,42.46,72800.0,33.0049,33.0587,32.6129,32.636,72800.0
2012-02-28 10:00:00,42.52,42.55,42.12,42.15,109400.0,32.6821,32.7051,32.3746,32.3977,109400.0
2012-02-28 10:30:00,42.15,42.46,42.13,42.43,117000.0,32.3977,32.636,32.3823,32.6129,117000.0
2012-02-28 11:00:00,42.43,42.53,42.32,42.39,109200.0,32.6129,32.6898,32.5284,32.5822,109200.0
2012-02-28 11:30:00,42.4,42.43,42.35,42.38,45700.0,32.5898,32.6129,32.5514,32.5745,45700.0
2012-02-28 12:00:00,42.38,42.5,42.37,42.42,39500.0,32.5745,32.6667,32.5668,32.6052,39500.0
2012-02-28 12:30:00,42.41,42.52,42.39,42.51,38400.0,32.5975,32.6821,32.5822,32.6744,38400.0
2012-02-28 13:00:00,42.51,42.58,42.49,42.5,38200.0,32.6744,32.7282,32.659,32.6667,38200.0
2012-02-28 13:30:00,42.5,42.55,42.43,42.48,67400.0,32.6667,32.7051,32.6129,32.6513,67400.0
2012-02-28 14:00:00,42.47,42.5,42.37,42.39,40800.0,32.6436,32.6667,32.5668,32.5822,40800.0
2012-02-28 14:30:00,42.39,42.47,42.32,42.33,64700.0,32.5822,32.6436,32.5284,32.536,64700.0
2012-02-28 15:00:00,42.32,42.42,42.27,42.4,193700.0,32.5284,32.6052,32.4899,32.5898,193700.0
2012-02-28 15:30:00,42.41,42.55,42.37,42.47,297700.0,32.5975,32.7051,32.5668,32.6436,297700.0
2012-02-29 09:30:00,42.61,43.03,42.52,42.81,87100.0,32.7513,33.0741,32.6821,32.905,87100.0
2012-02-29 10:00:00,42.82,42.98,42.72,42.91,32700.0,32.9127,33.0357,32.8358,32.9818,32700.0
2012-02-29 10:30:00,42.91,42.94,42.57,42.8,36400.0,32.9818,33.0049,32.7205,32.8973,36400.0
2012-02-29 11:00:00,42.81,42.84,42.44,42.44,31800.0,32.905,32.928,32.6206,32.6206,31800.0
2012-02-29 11:30:00,42.44,42.7,42.42,42.64,23700.0,32.6206,32.8204,32.6052,32.7743,23700.0
2012-02-29 12:00:00,42.62,42.7,42.58,42.7,42100.0,32.7589,32.8204,32.7282,32.8204,42100.0
2012-02-29 12:30:00,42.7,42.8,42.7,42.74,40100.0,32.8204,32.8973,32.8204,32.8512,40100.0
2012-02-29 13:00:00,42.75,42.78,42.64,42.74,29100.0,32.8589,32.8819,32.7743,32.8512,29100.0
2012-02-29 13:30:00,42.74,42.8,42.68,42.8,26900.0,32.8512,32.8973,32.8051,32.8973,26900.0
2012-02-29 14:00:00,42.8,42.83,42.71,42.74,40300.0,32.8973,32.9204,32.8281,32.8512,40300.0
2012-02-29 14:30:00,42.75,42.77,42.65,42.74,56400.0,32.8589,32.8742,32.782,32.8512,56400.0
2012-02-29 15:00:00,42.74,42.75,42.65,42.65,67100.0,32.8512,32.8589,32.782,32.782,67100.0
2012-02-29 15:30:00,42.64,42.67,42.46,42.48,198600.0,32.7743,32.7974,32.636,32.6513,198600.0
2012-03-01 09:30:00,42.74,42.95,42.53,42.87,72100.0,32.8512,33.0126,32.6898,32.9511,72100.0
2012-03-01 10:00:00,42.88,43.2,42.75,43.17,111300.0,32.9588,33.2047,32.8589,33.1817,111300.0
2012-03-01 10:30:00,43.16,43.52,43.07,43.51,133900.0,33.174,33.4507,33.1048,33.443,133900.0
2012-03-01 11:00:00,43.51,43.63,43.4,43.47,138400.0,33.443,33.5353,33.3585,33.4123,138400.0
2012-03-01 11:30:00,43.47,43.55,43.4,43.53,111500.0,33.4123,33.4738,33.3585,33.4584,111500.0
2012-03-01 12:00:00,43.52,43.52,43.33,43.37,50400.0,33.4507,33.4507,33.3047,33.3354,50400.0
2012-03-01 12:30:00,43.37,43.41,43.35,43.36,79000.0,33.3354,33.3662,33.32,33.3277,79000.0
2012-03-01 13:00:00,43.36,43.51,43.25,43.5,58800.0,33.3277,33.443,33.2432,33.4353,58800.0
2012-03-01 13:30:00,43.5,43.51,43.43,43.46,38500.0,33.4353,33.443,33.3815,33.4046,38500.0
2012-03-01 14:00:00,43.46,43.5,43.44,43.44,54300.0,33.4046,33.4353,33.3892,33.3892,54300.0
2012-03-01 14:30:00,43.44,43.46,43.44,43.45,45300.0,33.3892,33.4046,33.3892,33.3969,45300.0
2012-03-01 15:00:00,43.45,43.46,43.25,43.33,105800.0,33.3969,33.4046,33.2432,33.3047,105800.0
2012-03-01 15:30:00,43.33,43.36,43.15,43.32,182700.0,33.3047,33.3277,33.1663,33.297,182700.0
2012-03-02 09:30:00,43.22,43.44,43.13,43.22,34800.0,33.2201,33.3892,33.1509,33.2201,34800.0
2012-03-02 10:00:00,43.2,43.37,43.12,43.3,33300.0,33.2047,33.3354,33.1433,33.2816,33300.0
2012-03-02 10:30:00,43.31,43.33,43.11,43.11,37900.0,33.2893,33.3047,33.1356,33.1356,37900.0
2012-03-02 11:00:00,43.12,43.14,43.03,43.04,21800.0,33.1433,33.1586,33.0741,33.0818,21800.0
2012-03-02 11:30:00,43.03,43.07,42.94,42.94,22900.0,33.0741,33.1048,33.0049,33.0049,22900.0
2012-03-02 12:00:00,42.95,42.98,42.86,42.94,25400.0,33.0126,33.0357,32.9434,33.0049,25400.0
2012-03-02 12:30:00,42.94,42.97,42.9,42.92,23700.0,33.0049,33.028,32.9742,32.9895,23700.0
2012-03-02 13:00:00,42.91,42.93,42.79,42.88,22800.0,32.9818,32.9972,32.8896,32.9588,22800.0
2012-03-02 13:30:00,42.87,42.9,42.83,42.86,25000.0,32.9511,32.9742,32.9204,32.9434,25000.0
2012-03-02 14:00:00,42.86,42.86,42.74,42.74,27900.0,32.9434,32.9434,32.8512,32.8512,27900.0
2012-03-02 14:30:00,42.75,42.87,42.73,42.86,29500.0,32.8589,32.9511,32.8435,32.9434,29500.0
2012-03-02 15:00:00,42.87,42.89,42.82,42.85,36900.0,32.9511,32.9665,32.9127,32.9357,36900.0
2012-03-02 15:30:00,42.85,42.95,42.82,42.82,114400.0,32.9357,33.0126,32.9127,32.9127,114400.0
2012-03-05 09:30:00,42.83,42.96,42.62,42.75,42300.0,32.9204,33.0203,32.7589,32.8589,42300.0
2012-03-05 10:00:00,42.75,43.17,42.74,43.01,86800.0,32.8589,33.1817,32.8512,33.0587,86800.0
2012-03-05 10:30:00,43.01,43.25,42.98,43.12,29500.0,33.0587,33.2432,33.0357,33.1433,29500.0
2012-03-05 11:00:00,43.11,43.17,43.0,43.14,38300.0,33.1356,33.1817,33.051,33.1586,38300.0
2012-03-05 11:30:00,43.14,43.52,43.1,43.31,99400.0,33.1586,33.4507,33.1279,33.2893,99400.0
2012-03-05 12:00:00,43.32,43.47,43.24,43.25,41800.0,33.297,33.4123,33.2355,33.2432,41800.0
2012-03-05 12:30:00,43.26,43.26,43.17,43.17,28200.0,33.2509,33.2509,33.1817,33.1817,28200.0
2012-03-05 13:00:00,43.16,43.25,43.13,43.25,45700.0,33.174,33.2432,33.1509,33.2432,45700.0
2012-03-05 13:30:00,43.23,43.26,43.21,43.25,32900.0,33.2278,33.2509,33.2124,33.2432,32900.0
2012-03-05 14:00:00,43.25,43.4,43.23,43.38,32900.0,33.2432,33.3585,33.2278,33.3431,32900.0
2012-03-05 14:30:00,43.39,43.4,43.29,43.36,93200.0,33.3508,33.3585,33.2739,33.3277,93200.0
2012-03-05 15:00:00,43.36,43.37,43.28,43.3,40300.0,33.3277,33.3354,33.2662,33.2816,40300.0
2012-03-05 15:30:00,43.3,43.4,43.26,43.34,119600.0,33.2816,33.3585,33.2509,33.3124,119600.0
2012-03-06 09:30:00,42.89,43.07,42.84,42.86,31600.0,32.9665,33.1048,32.928,32.9434,31600.0
2012-03-06 10:00:00,42.86,42.93,42.6,42.73,26500.0,32.9434,32.9972,32.7436,32.8435,26500.0
2012-03-06 10:30:00,42.74,42.87,42.61,42.61,28000.0,32.8512,32.9511,32.7513,32.7513,28000.0
2012-03-06 11:00:00,42.6,42.67,42.54,42.55,94100.0,32.7436,32.7974,32.6975,32.7051,94100.0
2012-03-06 11:30:00,42.55,42.58,42.49,42.58,23600.0,32.7051,32.7282,32.659,32.7282,23600.0
2012-03-06 12:00:00,42.59,42.65,42.52,42.57,58600.0,32.7359,32.782,32.6821,32.7205,58600.0
2012-03-06 12:30:00,42.58,42.83,42.58,42.77,36800.0,32.7282,32.9204,32.7282,32.8742,36800.0
2012-03-06 13:00:00,42.77,42.78,42.53,42.56,87200.0,32.8742,32.8819,32.6898,32.7128,87200.0
2012-03-06 13:30:00,42.57,42.61,42.39,42.4,50900.0,32.7205,32.7513,32.5822,32.5898,50900.0
2012-03-06 14:00:00,42.39,42.54,42.39,42.51,40700.0,32.5822,32.6975,32.5822,32.6744,40700.0
2012-03-06 14:30:00,42.51,42.55,42.44,42.5,35700.0,32.6744,32.7051,32.6206,32.6667,35700.0
2012-03-06 15:00:00,42.49,42.57,42.48,42.51,37400.0,32.659,32.7205,32.6513,32.6744,37400.0
2012-03-06 15:30:00,42.5,42.65,42.48,42.58,144900.0,32.6667,32.782,32.6513,32.7282,144900.0
2012-03-07 09:30:00,42.44,42.66,42.18,42.21,60800.0,32.6206,32.7897,32.4207,32.4438,60800.0
2012-03-07 10:00:00,42.21,42.28,42.16,42.24,43200.0,32.4438,32.4976,32.4054,32.4669,43200.0
2012-03-07 10:30:00,42.24,42.4,42.24,42.39,61900.0,32.4669,32.5898,32.4669,32.5822,61900.0
2012-03-07 11:00:00,42.4,42.46,42.36,42.36,54600.0,32.5898,32.636,32.5591,32.5591,54600.0
2012-03-07 11:30:00,42.36,42.43,42.35,42.36,36000.0,32.5591,32.6129,32.5514,32.5591,36000.0
2012-03-07 12:00:00,42.37,42.46,42.35,42.44,31400.0,32.5668,32.636,32.5514,32.6206,31400.0
2012-03-07 12:30:00,42.44,42.53,42.42,42.51,41700.0,32.6206,32.6898,32.6052,32.6744,41700.0
2012-03-07 13:00:00,42.51,42.52,42.47,42.48,21200.0,32.6744,32.6821,32.6436,32.6513,21200.0
2012-03-07 13:30:00,42.47,42.54,42.41,42.41,38800.0,32.6436,32.6975,32.5975,32.5975,38800.0
2012-03-07 14:00:00,42.4,42.52,42.4,42.49,91700.0,32.5898,32.6821,32.5898,32.659,91700.0
2012-03-07 14:30:00,42.49,42.49,42.37,42.41,52400.0,32.659,32.659,32.5668,32.5975,52400.0
2012-03-07 15:00:00,42.41,42.42,42.3,42.31,108500.0,32.5975,32.6052,32.513,32.5207,108500.0
2012-03-07 15:30:00,42.32,42.38,42.24,42.34,307700.0,32.5284,32.5745,32.4669,32.5437,307700.0
2012-03-08 09:30:00,42.54,42.54,41.76,41.8,144500.0,32.6975,32.6975,32.0979,32.1287,144500.0
2012-03-08 10:00:00,41.81,41.87,41.61,41.78,67700.0,32.1364,32.1825,31.9826,32.1133,67700.0
2012-03-08 10:30:00,41.77,42.02,41.76,42.01,44100.0,32.1056,32.2978,32.0979,32.2901,44100.0
2012-03-08 11:00:00,42.01,42.08,41.94,41.98,63300.0,32.2901,32.3439,32.2363,32.267,63300.0
2012-03-08 11:30:00,41.99,42.06,41.94,42.0,84100.0,32.2747,32.3285,32.2363,32.2824,84100.0
2012-03-08 12:00:00,42.0,42.05,41.98,42.0,68400.0,32.2824,32.3208,32.267,32.2824,68400.0
2012-03-08 12:30:00,42.0,42.01,41.98,42.0,25300.0,32.2824,32.2901,32.267,32.2824,25300.0
2012-03-08 13:00:00,42.0,42.05,41.98,42.01,28300.0,32.2824,32.3208,32.267,32.2901,28300.0
2012-03-08 13:30:00,42.01,42.01,41.96,41.96,25000.0,32.2901,32.2901,32.2516,32.2516,25000.0
2012-03-08 14:00:00,41.96,41.96,41.88,41.93,48800.0,32.2516,32.2516,32.1902,32.2286,48800.0
2012-03-08 14:30:00,41.94,41.95,41.86,41.92,74100.0,32.2363,32.244,32.1748,32.2209,74100.0
2012-03-08 15:00:00,41.92,41.94,41.75,41.76,150100.0,32.2209,32.2363,32.0902,32.0979,150100.0
2012-03-08 15:30:00,41.76,41.8,41.69,41.72,275900.0,32.0979,32.1287,32.0441,32.0672,275900.0
2012-03-09 09:30:00,41.74,42.07,41.7,41.95,85700.0,32.0826,32.3362,32.0518,32.244,85700.0
2012-03-09 10:00:00,41.96,42.01,41.86,41.88,100100.0,32.2516,32.2901,32.1748,32.1902,100100.0
2012-03-09 10:30:00,41.89,42.01,41.87,41.99,109200.0,32.1978,32.2901,32.1825,32.2747,109200.0
2012-03-09 11:00:00,41.98,42.01,41.91,41.92,84200.0,32.267,32.2901,32.2132,32.2209,84200.0
2012-03-09 11:30:00,41.93,42.01,41.85,41.88,114000.0,32.2286,32.2901,32.1671,32.1902,114000.0
2012-03-09 12:00:00,41.89,42.0,41.79,41.82,69500.0,32.1978,32.2824,32.121,32.144,69500.0
2012-03-09 12:30:00,41.83,41.93,41.83,41.92,27500.0,32.1517,32.2286,32.1517,32.2209,27500.0
2012-03-09 13:00:00,41.92,41.97,41.87,41.87,38600.0,32.2209,32.2593,32.1825,32.1825,38600.0
2012-03-09 13:30:00,41.86,42.0,41.86,41.87,49200.0,32.1748,32.2824,32.1748,32.1825,49200.0
2012-03-09 14:00:00,41.87,41.92,41.79,41.91,47000.0,32.1825,32.2209,32.121,32.2132,47000.0
2012-03-09 14:30:00,41.91,41.92,41.7,41.73,89600.0,32.2132,32.2209,32.0518,32.0749,89600.0
2012-03-09 15:00:00,41.74,41.8,41.74,41.75,76700.0,32.0826,32.1287,32.0826,32.0902,76700.0
2012-03-09 15:30:00,41.75,41.77,41.63,41.64,269000.0,32.0902,32.1056,31.998,32.0057,269000.0
2012-03-12 09:30:00,41.76,42.03,41.56,41.83,125800.0,32.0979,32.3055,31.9442,32.1517,125800.0
2012-03-12 10:00:00,41.84,41.92,41.72,41.73,110300.0,32.1594,32.2209,32.0672,32.0749,110300.0
2012-03-12 10:30:00,41.73,41.77,41.7,41.74,52200.0,32.0749,32.1056,32.0518,32.0826,52200.0
2012-03-12 11:00:00,41.74,41.76,41.66,41.67,33100.0,32.0826,32.0979,32.0211,32.0287,33100.0
2012-03-12 11:30:00,41.67,41.72,41.62,41.64,35200.0,32.0287,32.0672,31.9903,32.0057,35200.0
2012-03-12 12:00:00,41.63,41.76,41.59,41.73,31300.0,31.998,32.0979,31.9673,32.0749,31300.0
2012-03-12 12:30:00,41.73,41.81,41.7,41.79,44100.0,32.0749,32.1364,32.0518,32.121,44100.0
2012-03-12 13:00:00,41.79,41.81,41.77,41.78,33900.0,32.121,32.1364,32.1056,32.1133,33900.0
2012-03-12 13:30:00,41.78,41.85,41.74,41.76,41900.0,32.1133,32.1671,32.0826,32.0979,41900.0
2012-03-12 14:00:00,41.76,41.82,41.76,41.78,36400.0,32.0979,32.144,32.0979,32.1133,36400.0
2012-03-12 14:30:00,41.79,41.8,41.75,41.78,35000.0,32.121,32.1287,32.0902,32.1133,35000.0
2012-03-12 15:00:00,41.79,41.79,41.73,41.74,45600.0,32.121,32.121,32.0749,32.0826,45600.0
2012-03-12 15:30:00,41.73,41.74,41.66,41.72,144000.0,32.0749,32.0826,32.0211,32.0672,144000.0
2012-03-13 09:30:00,42.09,42.21,41.98,42.12,135400.0,32.3516,32.4438,32.267,32.3746,135400.0
2012-03-13 10:00:00,42.13,42.32,42.12,42.25,60700.0,32.3823,32.5284,32.3746,32.4746,60700.0
2012-03-13 10:30:00,42.25,42.42,42.24,42.34,42200.0,32.4746,32.6052,32.4669,32.5437,42200.0
2012-03-13 11:00:00,42.34,42.41,42.31,42.36,48900.0,32.5437,32.5975,32.5207,32.5591,48900.0
2012-03-13 11:30:00,42.36,42.49,42.36,42.43,33800.0,32.5591,32.659,32.5591,32.6129,33800.0
2012-03-13 12:00:00,42.41,42.42,42.37,42.38,18400.0,32.5975,32.6052,32.5668,32.5745,18400.0
2012-03-13 12:30:00,42.38,42.54,42.38,42.53,45400.0,32.5745,32.6975,32.5745,32.6898,45400.0
2012-03-13 13:00:00,42.54,42.68,42.53,42.61,49400.0,32.6975,32.8051,32.6898,32.7513,49400.0
2012-03-13 13:30:00,42.6,42.61,42.48,42.49,38800.0,32.7436,32.7513,32.6513,32.659,38800.0
2012-03-13 14:00:00,42.49,42.56,42.44,42.48,50800.0,32.659,32.7128,32.6206,32.6513,50800.0
2012-03-13 14:30:00,42.48,42.55,42.41,42.43,50500.0,32.6513,32.7051,32.5975,32.6129,50500.0
2012-03-13 15:00:00,42.43,42.98,42.43,42.87,178000.0,32.6129,33.0357,32.6129,32.9511,178000.0
2012-03-13 15:30:00,42.86,42.99,42.73,42.87,416800.0,32.9434,33.0433,32.8435,32.9511,416800.0
2012-03-14 09:30:00,42.67,42.96,42.67,42.94,47700.0,32.7974,33.0203,32.7974,33.0049,47700.0
2012-03-14 10:00:00,42.94,42.96,42.84,42.86,27400.0,33.0049,33.0203,32.928,32.9434,27400.0
2012-03-14 10:30:00,42.86,42.87,42.68,42.75,70600.0,32.9434,32.9511,32.8051,32.8589,70600.0
2012-03-14 11:00:00,42.75,42.76,42.65,42.66,88000.0,32.8589,32.8666,32.782,32.7897,88000.0
2012-03-14 11:30:00,42.65,42.87,42.64,42.85,79200.0,32.782,32.9511,32.7743,32.9357,79200.0
2012-03-14 12:00:00,42.85,42.92,42.83,42.87,39800.0,32.9357,32.9895,32.9204,32.9511,39800.0
2012-03-14 12:30:00,42.87,42.88,42.86,42.87,30800.0,32.9511,32.9588,32.9434,32.9511,30800.0
2012-03-14 13:00:00,42.86,42.98,42.81,42.97,40900.0,32.9434,33.0357,32.905,33.028,40900.0
2012-03-14 13:30:00,42.98,42.98,42.85,42.88,63600.0,33.0357,33.0357,32.9357,32.9588,63600.0
2012-03-14 14:00:00,42.87,42.98,42.87,42.98,41400.0,32.9511,33.0357,32.9511,33.0357,41400.0
2012-03-14 14:30:00,42.97,43.05,42.96,43.0,58600.0,33.028,33.0895,33.0203,33.051,58600.0
2012-03-14 15:00:00,43.0,43.08,42.96,43.08,78700.0,33.051,33.1125,33.0203,33.1125,78700.0
2012-03-14 15:30:00,43.07,43.1,42.04,42.16,917900.0,33.1048,33.1279,32.3131,32.4054,917900.0
2012-03-15 09:30:00,42.15,42.15,40.39,40.81,529900.0,32.3977,32.3977,31.0449,31.3677,529900.0
2012-03-15 10:00:00,40.8,40.97,40.1,40.23,427900.0,31.36,31.4907,30.822,30.9219,427900.0
2012-03-15 10:30:00,40.24,40.61,40.18,40.47,391300.0,30.9296,31.214,30.8835,31.1064,391300.0
2012-03-15 11:00:00,40.48,40.9,40.46,40.89,355700.0,31.1141,31.4369,31.0987,31.4292,355700.0
2012-03-15 11:30:00,40.89,41.39,40.88,41.33,246600.0,31.4292,31.8135,31.4215,31.7674,246600.0
2012-03-15 12:00:00,41.31,41.67,41.31,41.39,196500.0,31.752,32.0287,31.752,31.8135,196500.0
2012-03-15 12:30:00,41.39,41.45,40.95,40.99,164500.0,31.8135,31.8596,31.4753,31.5061,164500.0
2012-03-15 13:00:00,40.99,41.0,40.85,41.0,214900.0,31.5061,31.5138,31.3985,31.5138,214900.0
2012-03-15 13:30:00,41.0,41.0,40.76,40.84,114000.0,31.5138,31.5138,31.3293,31.3908,114000.0
2012-03-15 14:00:00,40.85,40.85,40.58,40.69,254100.0,31.3985,31.3985,31.1909,31.2755,254100.0
2012-03-15 14:30:00,40.69,40.84,40.53,40.67,218300.0,31.2755,31.3908,31.1525,31.2601,218300.0
2012-03-15 15:00:00,40.67,41.0,40.66,41.0,247800.0,31.2601,31.5138,31.2524,31.5138,247800.0
2012-03-15 15:30:00,40.99,41.07,40.7,40.86,450000.0,31.5061,31.5676,31.2832,31.4062,450000.0
2012-03-16 09:30:00,40.71,40.89,40.2,40.24,240600.0,31.2909,31.4292,30.8989,30.9296,240600.0
2012-03-16 10:00:00,40.24,40.43,40.22,40.32,118500.0,30.9296,31.0756,30.9142,30.9911,118500.0
2012-03-16 10:30:00,40.31,40.32,40.15,40.16,151200.0,30.9834,30.9911,30.8604,30.8681,151200.0
2012-03-16 11:00:00,40.15,40.28,40.15,40.2,113200.0,30.8604,30.9604,30.8604,30.8989,113200.0
2012-03-16 11:30:00,40.2,40.29,40.14,40.16,92900.0,30.8989,30.968,30.8527,30.8681,92900.0
2012-03-16 12:00:00,40.16,40.18,39.79,39.92,171500.0,30.8681,30.8835,30.5837,30.6836,171500.0
2012-03-16 12:30:00,39.92,40.02,39.72,39.73,109400.0,30.6836,30.7605,30.5299,30.5376,109400.0
2012-03-16 13:00:00,39.72,39.99,39.72,39.9,81900.0,30.5299,30.7375,30.5299,30.6683,81900.0
2012-03-16 13:30:00,39.9,40.07,39.9,40.05,62700.0,30.6683,30.7989,30.6683,30.7836,62700.0
2012-03-16 14:00:00,40.06,40.1,40.04,40.1,138100.0,30.7913,30.822,30.7759,30.822,138100.0
2012-03-16 14:30:00,40.1,40.11,40.03,40.05,70800.0,30.822,30.8297,30.7682,30.7836,70800.0
2012-03-16 15:00:00,40.05,40.06,39.88,39.96,96100.0,30.7836,30.7913,30.6529,30.7144,96100.0
2012-03-16 15:30:00,39.95,39.99,39.87,39.88,426700.0,30.7067,30.7375,30.6452,30.6529,426700.0
2012-03-19 09:30:00,40.04,40.23,39.9,40.14,110900.0,30.7759,30.9219,30.6683,30.8527,110900.0
2012-03-19 10:00:00,40.14,40.21,40.03,40.13,52500.0,30.8527,30.9065,30.7682,30.8451,52500.0
2012-03-19 10:30:00,40.13,40.14,39.88,39.99,52400.0,30.8451,30.8527,30.6529,30.7375,52400.0
2012-03-19 11:00:00,40.0,40.07,39.93,40.03,52200.0,30.7451,30.7989,30.6913,30.7682,52200.0
2012-03-19 11:30:00,40.04,40.22,40.0,40.22,58200.0,30.7759,30.9142,30.7451,30.9142,58200.0
2012-03-19 12:00:00,40.22,40.25,40.14,40.14,35800.0,30.9142,30.9373,30.8527,30.8527,35800.0
2012-03-19 12:30:00,40.14,40.2,40.12,40.16,26200.0,30.8527,30.8989,30.8374,30.8681,26200.0
2012-03-19 13:00:00,40.15,40.24,40.12,40.23,28500.0,30.8604,30.9296,30.8374,30.9219,28500.0
2012-03-19 13:30:00,40.23,40.24,40.17,40.17,23400.0,30.9219,30.9296,30.8758,30.8758,23400.0
2012-03-19 14:00:00,40.16,40.35,40.15,40.35,49600.0,30.8681,31.0142,30.8604,31.0142,49600.0
2012-03-19 14:30:00,40.35,40.4,40.24,40.24,53600.0,31.0142,31.0526,30.9296,30.9296,53600.0
2012-03-19 15:00:00,40.25,40.3,40.14,40.15,71600.0,30.9373,30.9757,30.8527,30.8604,71600.0
2012-03-19 15:30:00,40.15,40.2,40.09,40.15,219900.0,30.8604,30.8989,30.8143,30.8604,219900.0
2012-03-20 09:30:00,39.92,40.28,39.81,40.23,76500.0,30.6836,30.9604,30.5991,30.9219,76500.0
2012-03-20 10:00:00,40.22,40.54,40.19,40.44,98900.0,30.9142,31.1602,30.8912,31.0833,98900.0
2012-03-20 10:30:00,40.44,40.79,40.4,40.66,93000.0,31.0833,31.3524,31.0526,31.2524,93000.0
2012-03-20 11:00:00,40.66,40.72,40.49,40.59,106700.0,31.2524,31.2985,31.1218,31.1986,106700.0
2012-03-20 11:30:00,40.59,40.62,40.48,40.59,68400.0,31.1986,31.2217,31.1141,31.1986,68400.0
2012-03-20 12:00:00,40.58,40.63,40.54,40.57,64800.0,31.1909,31.2294,31.1602,31.1833,64800.0
2012-03-20 12:30:00,40.57,40.65,40.53,40.57,65500.0,31.1833,31.2447,31.1525,31.1833,65500.0
2012-03-20 13:00:00,40.56,40.61,40.54,40.58,43800.0,31.1756,31.214,31.1602,31.1909,43800.0
2012-03-20 13:30:00,40.59,40.76,40.56,40.74,56800.0,31.1986,31.3293,31.1756,31.3139,56800.0
2012-03-20 14:00:00,40.75,40.88,40.75,40.82,80300.0,31.3216,31.4215,31.3216,31.3754,80300.0
2012-03-20 14:30:00,40.82,40.95,40.74,40.94,121500.0,31.3754,31.4753,31.3139,31.4676,121500.0
2012-03-20 15:00:00,40.94,41.0,40.83,40.95,161600.0,31.4676,31.5138,31.3831,31.4753,161600.0
2012-03-20 15:30:00,40.96,40.96,40.79,40.85,286400.0,31.483,31.483,31.3524,31.3985,286400.0
2012-03-21 09:30:00,40.14,41.1,39.96,40.72,259300.0,30.8527,31.5906,30.7144,31.2985,259300.0
2012-03-21 10:00:00,40.72,40.83,40.34,40.43,175400.0,31.2985,31.3831,31.0065,31.0756,175400.0
2012-03-21 10:30:00,40.43,40.48,40.27,40.44,88100.0,31.0756,31.1141,30.9527,31.0833,88100.0
2012-03-21 11:00:00,40.43,40.51,40.39,40.49,75900.0,31.0756,31.1371,31.0449,31.1218,75900.0
2012-03-21 11:30:00,40.5,40.57,40.28,40.29,59600.0,31.1295,31.1833,30.9604,30.968,59600.0
2012-03-21 12:00:00,40.28,40.5,40.26,40.39,51600.0,30.9604,31.1295,30.945,31.0449,51600.0
2012-03-21 12:30:00,40.39,40.4,40.29,40.29,38500.0,31.0449,31.0526,30.968,30.968,38500.0
2012-03-21 13:00:00,40.29,40.34,40.24,40.31,48200.0,30.968,31.0065,30.9296,30.9834,48200.0
2012-03-21 13:30:00,40.32,40.42,40.27,40.42,50500.0,30.9911,31.068,30.9527,31.068,50500.0
2012-03-21 14:00:00,40.42,40.5,40.32,40.35,66700.0,31.068,31.1295,30.9911,31.0142,66700.0
2012-03-21 14:30:00,40.36,40.42,40.3,40.33,67100.0,31.0218,31.068,30.9757,30.9988,67100.0
2012-03-21 15:00:00,40.33,40.41,40.29,40.35,74600.0,30.9988,31.0603,30.968,31.0142,74600.0
2012-03-21 15:30:00,40.36,40.41,40.26,40.26,166000.0,31.0218,31.0603,30.945,30.945,166000.0
2012-03-22 09:30:00,39.96,40.12,39.66,40.08,56600.0,30.7144,30.8374,30.4838,30.8066,56600.0
2012-03-22 10:00:00,40.08,40.26,40.07,40.14,41000.0,30.8066,30.945,30.7989,30.8527,41000.0
2012-03-22 10:30:00,40.14,40.22,40.11,40.18,40400.0,30.8527,30.9142,30.8297,30.8835,40400.0
2012-03-22 11:00:00,40.18,40.35,40.11,40.3,40200.0,30.8835,31.0142,30.8297,30.9757,40200.0
2012-03-22 11:30:00,40.29,40.36,40.18,40.36,31000.0,30.968,31.0218,30.8835,31.0218,31000.0
2012-03-22 12:00:00,40.35,40.36,40.18,40.23,35000.0,31.0142,31.0218,30.8835,30.9219,35000.0
2012-03-22 12:30:00,40.23,40.25,40.17,40.25,28100.0,30.9219,30.9373,30.8758,30.9373,28100.0
2012-03-22 13:00:00,40.24,40.24,40.18,40.21,30200.0,30.9296,30.9296,30.8835,30.9065,30200.0
2012-03-22 13:30:00,40.23,40.23,40.15,40.16,29000.0,30.9219,30.9219,30.8604,30.8681,29000.0
2012-03-22 14:00:00,40.16,40.16,40.01,40.1,71500.0,30.8681,30.8681,30.7528,30.822,71500.0
2012-03-22 14:30:00,40.09,40.12,40.04,40.05,45000.0,30.8143,30.8374,30.7759,30.7836,45000.0
2012-03-22 15:00:00,40.06,40.11,39.96,39.98,128300.0,30.7913,30.8297,30.7144,30.7298,128300.0
2012-03-22 15:30:00,39.97,40.02,39.9,39.99,188400.0,30.7221,30.7605,30.6683,30.7375,188400.0
2012-03-23 09:30:00,40.02,40.3,40.0,40.22,47800.0,30.7605,30.9757,30.7451,30.9142,47800.0
2012-03-23 10:00:00,40.2,40.21,40.04,40.11,134700.0,30.8989,30.9065,30.7759,30.8297,134700.0
2012-03-23 10:30:00,40.11,40.28,40.1,40.24,76900.0,30.8297,30.9604,30.822,30.9296,76900.0
2012-03-23 11:00:00,40.24,40.35,40.19,40.34,27400.0,30.9296,31.0142,30.8912,31.0065,27400.0
2012-03-23 11:30:00,40.35,40.47,40.34,40.45,48500.0,31.0142,31.1064,31.0065,31.091,48500.0
2012-03-23 12:00:00,40.44,40.44,40.36,40.36,19400.0,31.0833,31.0833,31.0218,31.0218,19400.0
2012-03-23 12:30:00,40.37,40.53,40.33,40.51,35200.0,31.0295,31.1525,30.9988,31.1371,35200.0
2012-03-23 13:00:00,40.51,40.66,40.48,40.64,51000.0,31.1371,31.2524,31.1141,31.2371,51000.0
2012-03-23 13:30:00,40.64,40.68,40.49,40.49,34600.0,31.2371,31.2678,31.1218,31.1218,34600.0
2012-03-23 14:00:00,40.48,40.65,40.46,40.65,54200.0,31.1141,31.2447,31.0987,31.2447,54200.0
2012-03-23 14:30:00,40.64,40.66,40.54,40.55,42000.0,31.2371,31.2524,31.1602,31.1679,42000.0
2012-03-23 15:00:00,40.55,40.61,40.52,40.52,76600.0,31.1679,31.214,31.1448,31.1448,76600.0
2012-03-23 15:30:00,40.53,40.68,40.52,40.61,199400.0,31.1525,31.2678,31.1448,31.214,199400.0
2012-03-26 09:30:00,40.92,41.07,40.74,41.01,72400.0,31.4523,31.5676,31.3139,31.5215,72400.0
2012-03-26 10:00:00,41.0,41.24,40.99,41.16,43000.0,31.5138,31.6982,31.5061,31.6367,43000.0
2012-03-26 10:30:00,41.16,41.16,41.01,41.03,34800.0,31.6367,31.6367,31.5215,31.5368,34800.0
2012-03-26 11:00:00,41.02,41.12,40.98,41.1,62200.0,31.5291,31.606,31.4984,31.5906,62200.0
2012-03-26 11:30:00,41.09,41.16,41.07,41.12,36100.0,31.5829,31.6367,31.5676,31.606,36100.0
2012-03-26 12:00:00,41.11,41.15,41.07,41.09,43400.0,31.5983,31.6291,31.5676,31.5829,43400.0
2012-03-26 12:30:00,41.09,41.23,41.06,41.21,31600.0,31.5829,31.6906,31.5599,31.6752,31600.0
2012-03-26 13:00:00,41.2,41.29,41.17,41.21,68500.0,31.6675,31.7367,31.6444,31.6752,68500.0
2012-03-26 13:30:00,41.21,41.25,41.21,41.25,67800.0,31.6752,31.7059,31.6752,31.7059,67800.0
2012-03-26 14:00:00,41.25,41.38,41.24,41.35,62800.0,31.7059,31.8058,31.6982,31.7828,62800.0
2012-03-26 14:30:00,41.36,41.47,41.34,41.4,94900.0,31.7905,31.875,31.7751,31.8212,94900.0
2012-03-26 15:00:00,41.4,41.48,41.39,41.45,139800.0,31.8212,31.8827,31.8135,31.8596,139800.0
2012-03-26 15:30:00,41.45,41.49,41.38,41.49,169300.0,31.8596,31.8904,31.8058,31.8904,169300.0
2012-03-27 09:30:00,41.49,41.53,41.24,41.51,92700.0,31.8904,31.9211,31.6982,31.9058,92700.0
2012-03-27 10:00:00,41.5,41.67,41.38,41.67,88200.0,31.8981,32.0287,31.8058,32.0287,88200.0
2012-03-27 10:30:00,41.67,41.71,41.45,41.55,113900.0,32.0287,32.0595,31.8596,31.9365,113900.0
2012-03-27 11:00:00,41.57,41.62,41.47,41.53,123400.0,31.9519,31.9903,31.875,31.9211,123400.0
2012-03-27 11:30:00,41.52,41.68,41.49,41.67,62300.0,31.9135,32.0364,31.8904,32.0287,62300.0
2012-03-27 12:00:00,41.67,41.72,41.64,41.65,58000.0,32.0287,32.0672,32.0057,32.0134,58000.0
2012-03-27 12:30:00,41.65,41.67,41.5,41.57,89200.0,32.0134,32.0287,31.8981,31.9519,89200.0
2012-03-27 13:00:00,41.56,41.67,41.56,41.64,179000.0,31.9442,32.0287,31.9442,32.0057,179000.0
2012-03-27 13:30:00,41.65,41.68,41.62,41.66,93500.0,32.0134,32.0364,31.9903,32.0211,93500.0
2012-03-27 14:00:00,41.65,41.71,41.65,41.66,64900.0,32.0134,32.0595,32.0134,32.0211,64900.0
2012-03-27 14:30:00,41.66,41.71,41.64,41.66,111000.0,32.0211,32.0595,32.0057,32.0211,111000.0
2012-03-27 15:00:00,41.65,41.68,41.62,41.65,145600.0,32.0134,32.0364,31.9903,32.0134,145600.0
2012-03-27 15:30:00,41.66,41.78,41.64,41.73,440500.0,32.0211,32.1133,32.0057,32.0749,440500.0
2012-03-28 09:30:00,41.64,41.73,41.49,41.73,56600.0,32.0057,32.0749,31.8904,32.0749,56600.0
2012-03-28 10:00:00,41.73,41.8,41.63,41.72,74000.0,32.0749,32.1287,31.998,32.0672,74000.0
2012-03-28 10:30:00,41.73,41.75,41.6,41.68,89400.0,32.0749,32.0902,31.9749,32.0364,89400.0
2012-03-28 11:00:00,41.68,41.7,41.59,41.61,113300.0,32.0364,32.0518,31.9673,31.9826,113300.0
2012-03-28 11:30:00,41.62,41.64,41.49,41.5,80500.0,31.9903,32.0057,31.8904,31.8981,80500.0
2012-03-28 12:00:00,41.5,41.6,41.46,41.57,37500.0,31.8981,31.9749,31.8673,31.9519,37500.0
2012-03-28 12:30:00,41.57,41.59,41.52,41.55,32800.0,31.9519,31.9673,31.9135,31.9365,32800.0
2012-03-28 13:00:00,41.55,41.55,41.43,41.46,57600.0,31.9365,31.9365,31.8443,31.8673,57600.0
2012-03-28 13:30:00,41.46,41.51,41.39,41.47,64400.0,31.8673,31.9058,31.8135,31.875,64400.0
2012-03-28 14:00:00,41.46,41.48,41.18,41.22,130200.0,31.8673,31.8827,31.6521,31.6829,130200.0
2012-03-28 14:30:00,41.24,41.33,41.22,41.27,159000.0,31.6982,31.7674,31.6829,31.7213,159000.0
2012-03-28 15:00:00,41.27,41.32,41.14,41.2,144500.0,31.7213,31.7597,31.6214,31.6675,144500.0
2012-03-28 15:30:00,41.18,41.34,41.15,41.31,265500.0,31.6521,31.7751,31.6291,31.752,265500.0
2012-03-29 09:30:00,40.79,41.03,40.14,40.41,179600.0,31.3524,31.5368,30.8527,31.0603,179600.0
2012-03-29 10:00:00,40.42,40.43,40.13,40.2,105300.0,31.068,31.0756,30.8451,30.8989,105300.0
2012-03-29 10:30:00,40.21,40.25,39.97,40.04,98200.0,30.9065,30.9373,30.7221,30.7759,98200.0
2012-03-29 11:00:00,40.04,40.25,40.02,40.14,116000.0,30.7759,30.9373,30.7605,30.8527,116000.0
2012-03-29 11:30:00,40.11,40.43,40.08,40.37,132400.0,30.8297,31.0756,30.8066,31.0295,132400.0
2012-03-29 12:00:00,40.37,40.5,40.26,40.26,83800.0,31.0295,31.1295,30.945,30.945,83800.0
2012-03-29 12:30:00,40.26,40.33,40.22,40.26,76900.0,30.945,30.9988,30.9142,30.945,76900.0
2012-03-29 13:00:00,40.26,40.34,40.23,40.29,78300.0,30.945,31.0065,30.9219,30.968,78300.0
2012-03-29 13:30:00,40.3,40.35,40.25,40.35,82500.0,30.9757,31.0142,30.9373,31.0142,82500.0
2012-03-29 14:00:00,40.36,40.49,40.35,40.42,111000.0,31.0218,31.1218,31.0142,31.068,111000.0
2012-03-29 14:30:00,40.43,40.48,40.39,40.4,70100.0,31.0756,31.1141,31.0449,31.0526,70100.0
2012-03-29 15:00:00,40.4,40.51,40.39,40.42,82200.0,31.0526,31.1371,31.0449,31.068,82200.0
2012-03-29 15:30:00,40.41,40.44,40.34,40.37,269900.0,31.0603,31.0833,31.0065,31.0295,269900.0
2012-03-30 09:30:00,40.64,40.68,40.23,40.24,73100.0,31.2371,31.2678,30.9219,30.9296,73100.0
2012-03-30 10:00:00,40.25,40.38,40.23,40.36,41900.0,30.9373,31.0372,30.9219,31.0218,41900.0
2012-03-30 10:30:00,40.36,40.37,40.05,40.05,87600.0,31.0218,31.0295,30.7836,30.7836,87600.0
2012-03-30 11:00:00,40.06,40.35,40.05,40.31,121900.0,30.7913,31.0142,30.7836,30.9834,121900.0
2012-03-30 11:30:00,40.32,40.37,40.21,40.36,63500.0,30.9911,31.0295,30.9065,31.0218,63500.0
2012-03-30 12:00:00,40.35,40.36,40.15,40.17,42400.0,31.0142,31.0218,30.8604,30.8758,42400.0
2012-03-30 12:30:00,40.18,40.37,40.18,40.25,45200.0,30.8835,31.0295,30.8835,30.9373,45200.0
2012-03-30 13:00:00,40.25,40.51,40.24,40.39,50400.0,30.9373,31.1371,30.9296,31.0449,50400.0
2012-03-30 13:30:00,40.38,40.49,40.37,40.4,36400.0,31.0372,31.1218,31.0295,31.0526,36400.0
2012-03-30 14:00:00,40.39,40.57,40.35,40.55,102800.0,31.0449,31.1833,31.0142,31.1679,102800.0
2012-03-30 14:30:00,40.54,40.54,40.4,40.4,155800.0,31.1602,31.1602,31.0526,31.0526,155800.0
2012-03-30 15:00:00,40.42,40.49,40.26,40.48,132400.0,31.068,31.1218,30.945,31.1141,132400.0
2012-03-30 15:30:00,40.48,40.57,40.43,40.49,301500.0,31.1141,31.1833,31.0756,31.1218,301500.0
2012-04-02 09:30:00,40.39,40.41,40.05,40.29,58300.0,31.0449,31.0603,30.7836,30.968,58300.0
2012-04-02 10:00:00,40.29,40.61,40.25,40.57,96200.0,30.968,31.214,30.9373,31.1833,96200.0
2012-04-02 10:30:00,40.55,40.56,40.37,40.49,137200.0,31.1679,31.1756,31.0295,31.1218,137200.0
2012-04-02 11:00:00,40.51,40.56,40.39,40.44,171700.0,31.1371,31.1756,31.0449,31.0833,171700.0
2012-04-02 11:30:00,40.45,40.52,40.36,40.4,115700.0,31.091,31.1448,31.0218,31.0526,115700.0
2012-04-02 12:00:00,40.4,40.45,40.35,40.39,61100.0,31.0526,31.091,31.0142,31.0449,61100.0
2012-04-02 12:30:00,40.39,40.45,40.36,40.42,85400.0,31.0449,31.091,31.0218,31.068,85400.0
2012-04-02 13:00:00,40.41,40.55,40.39,40.55,69800.0,31.0603,31.1679,31.0449,31.1679,69800.0
2012-04-02 13:30:00,40.55,40.6,40.54,40.58,97700.0,31.1679,31.2063,31.1602,31.1909,97700.0
2012-04-02 14:00:00,40.58,40.64,40.54,40.61,70100.0,31.1909,31.2371,31.1602,31.214,70100.0
2012-04-02 14:30:00,40.61,40.85,40.61,40.77,46200.0,31.214,31.3985,31.214,31.337,46200.0
2012-04-02 15:00:00,40.78,40.8,40.7,40.7,76300.0,31.3447,31.36,31.2832,31.2832,76300.0
2012-04-02 15:30:00,40.7,40.73,40.52,40.55,159100.0,31.2832,31.3062,31.1448,31.1679,159100.0
2012-04-03 09:30:00,40.42,40.75,40.42,40.65,80800.0,31.068,31.3216,31.068,31.2447,80800.0
2012-04-03 10:00:00,40.64,40.71,40.51,40.57,96200.0,31.2371,31.2909,31.1371,31.1833,96200.0
2012-04-03 10:30:00,40.58,40.65,40.48,40.48,27600.0,31.1909,31.2447,31.1141,31.1141,27600.0
2012-04-03 11:00:00,40.46,40.49,40.25,40.26,40500.0,31.0987,31.1218,30.9373,30.945,40500.0
2012-04-03 11:30:00,40.25,40.3,40.19,40.19,19600.0,30.9373,30.9757,30.8912,30.8912,19600.0
2012-04-03 12:00:00,40.19,40.2,40.03,40.04,22200.0,30.8912,30.8989,30.7682,30.7759,22200.0
2012-04-03 12:30:00,40.05,40.12,40.04,40.05,26400.0,30.7836,30.8374,30.7759,30.7836,26400.0
2012-04-03 13:00:00,40.04,40.12,40.02,40.1,16600.0,30.7759,30.8374,30.7605,30.822,16600.0
2012-04-03 13:30:00,40.11,40.2,40.08,40.19,41100.0,30.8297,30.8989,30.8066,30.8912,41100.0
2012-04-03 14:00:00,40.18,40.18,39.92,39.98,56600.0,30.8835,30.8835,30.6836,30.7298,56600.0
2012-04-03 14:30:00,39.98,40.05,39.89,40.0,48900.0,30.7298,30.7836,30.6606,30.7451,48900.0
2012-04-03 15:00:00,40.0,40.02,39.96,39.99,169200.0,30.7451,30.7605,30.7144,30.7375,169200.0
2012-04-03 15:30:00,39.99,40.23,39.97,40.17,151600.0,30.7375,30.9219,30.7221,30.8758,151600.0
2012-04-04 09:30:00,39.84,40.07,39.77,39.95,39200.0,30.6222,30.7989,30.5684,30.7067,39200.0
2012-04-04 10:00:00,39.93,40.07,39.86,39.91,98800.0,30.6913,30.7989,30.6375,30.676,98800.0
2012-04-04 10:30:00,39.89,39.94,39.75,39.75,138100.0,30.6606,30.699,30.553,30.553,138100.0
2012-04-04 11:00:00,39.75,39.78,39.59,39.62,47900.0,30.553,30.576,30.43,30.4531,47900.0
2012-04-04 11:30:00,39.63,39.85,39.62,39.83,61700.0,30.4607,30.6298,30.4531,30.6145,61700.0
2012-04-04 12:00:00,39.83,39.85,39.7,39.73,117200.0,30.6145,30.6298,30.5145,30.5376,117200.0
2012-04-04 12:30:00,39.73,39.75,39.67,39.73,26000.0,30.5376,30.553,30.4915,30.5376,26000.0
2012-04-04 13:00:00,39.74,39.77,39.7,39.72,39700.0,30.5453,30.5684,30.5145,30.5299,39700.0
2012-04-04 13:30:00,39.71,39.81,39.69,39.8,85900.0,30.5222,30.5991,30.5069,30.5914,85900.0
2012-04-04 14:00:00,39.79,39.94,39.79,39.92,61000.0,30.5837,30.699,30.5837,30.6836,61000.0
2012-04-04 14:30:00,39.92,40.09,39.91,39.97,37600.0,30.6836,30.8143,30.676,30.7221,37600.0
2012-04-04 15:00:00,39.97,40.0,39.87,39.87,35900.0,30.7221,30.7451,30.6452,30.6452,35900.0
2012-04-04 15:30:00,39.88,39.94,39.82,39.83,91700.0,30.6529,30.699,30.6068,30.6145,91700.0
2012-04-05 09:30:00,39.65,39.82,39.5,39.73,42100.0,30.4761,30.6068,30.3608,30.5376,42100.0
2012-04-05 10:00:00,39.71,39.73,39.54,39.57,92000.0,30.5222,30.5376,30.3916,30.4146,92000.0
2012-04-05 10:30:00,39.59,39.69,39.54,39.69,40700.0,30.43,30.5069,30.3916,30.5069,40700.0
2012-04-05 11:00:00,39.7,39.74,39.61,39.63,105100.0,30.5145,30.5453,30.4454,30.4607,105100.0
2012-04-05 11:30:00,39.63,39.68,39.37,39.41,41400.0,30.4607,30.4992,30.2609,30.2916,41400.0
2012-04-05 12:00:00,39.4,39.53,39.34,39.47,96800.0,30.284,30.3839,30.2378,30.3378,96800.0
2012-04-05 12:30:00,39.48,39.51,39.25,39.36,50400.0,30.3455,30.3685,30.1687,30.2532,50400.0
2012-04-05 13:00:00,39.36,39.4,39.21,39.26,140100.0,30.2532,30.284,30.1379,30.1764,140100.0
2012-04-05 13:30:00,39.26,39.27,39.08,39.13,63200.0,30.1764,30.184,30.038,30.0764,63200.0
2012-04-05 14:00:00,39.13,39.32,39.11,39.18,177600.0,30.0764,30.2225,30.0611,30.1149,177600.0
2012-04-05 14:30:00,39.18,39.3,39.15,39.28,67700.0,30.1149,30.2071,30.0918,30.1917,67700.0
2012-04-05 15:00:00,39.28,39.3,39.17,39.18,72700.0,30.1917,30.2071,30.1072,30.1149,72700.0
2012-04-05 15:30:00,39.18,39.24,39.14,39.16,177300.0,30.1149,30.161,30.0841,30.0995,177300.0
2012-04-09 09:30:00,38.75,38.8,38.43,38.68,65400.0,29.7844,29.8228,29.5384,29.7305,65400.0
2012-04-09 10:00:00,38.67,38.86,38.65,38.84,64100.0,29.7229,29.8689,29.7075,29.8535,64100.0
2012-04-09 10:30:00,38.83,38.9,38.75,38.88,44500.0,29.8458,29.8996,29.7844,29.8843,44500.0
2012-04-09 11:00:00,38.88,38.88,38.65,38.72,65700.0,29.8843,29.8843,29.7075,29.7613,65700.0
2012-04-09 11:30:00,38.71,38.76,38.67,38.73,38900.0,29.7536,29.792,29.7229,29.769,38900.0
2012-04-09 12:00:00,38.73,38.8,38.67,38.78,36800.0,29.769,29.8228,29.7229,29.8074,36800.0
2012-04-09 12:30:00,38.78,38.86,38.71,38.75,309500.0,29.8074,29.8689,29.7536,29.7844,309500.0
2012-04-09 13:00:00,38.73,38.88,38.72,38.83,76300.0,29.769,29.8843,29.7613,29.8458,76300.0
2012-04-09 13:30:00,38.83,39.0,38.83,38.88,103500.0,29.8458,29.9765,29.8458,29.8843,103500.0
2012-04-09 14:00:00,38.89,38.9,38.8,38.88,60100.0,29.892,29.8996,29.8228,29.8843,60100.0
2012-04-09 14:30:00,38.88,38.9,38.86,38.89,43900.0,29.8843,29.8996,29.8689,29.892,43900.0
2012-04-09 15:00:00,38.88,38.9,38.8,38.82,66200.0,29.8843,29.8996,29.8228,29.8382,66200.0
2012-04-09 15:30:00,38.83,38.88,38.77,38.79,152700.0,29.8458,29.8843,29.7997,29.8151,152700.0
2012-04-10 09:30:00,38.8,39.01,38.65,38.97,79700.0,29.8228,29.9842,29.7075,29.9535,79700.0
2012-04-10 10:00:00,38.98,39.04,38.91,39.03,166500.0,29.9611,30.0073,29.9073,29.9996,166500.0
2012-04-10 10:30:00,39.04,39.18,39.03,39.04,41000.0,30.0073,30.1149,29.9996,30.0073,41000.0
2012-04-10 11:00:00,39.04,39.08,38.76,38.84,69500.0,30.0073,30.038,29.792,29.8535,69500.0
2012-04-10 11:30:00,38.84,38.88,38.5,38.6,74200.0,29.8535,29.8843,29.5922,29.6691,74200.0
2012-04-10 12:00:00,38.58,38.71,38.48,38.69,76500.0,29.6537,29.7536,29.5768,29.7382,76500.0
2012-04-10 12:30:00,38.7,38.75,38.68,38.75,71200.0,29.7459,29.7844,29.7305,29.7844,71200.0
2012-04-10 13:00:00,38.75,38.78,38.71,38.73,77100.0,29.7844,29.8074,29.7536,29.769,77100.0
2012-04-10 13:30:00,38.73,38.74,38.63,38.68,55800.0,29.769,29.7767,29.6921,29.7305,55800.0
2012-04-10 14:00:00,38.67,38.75,38.64,38.74,63100.0,29.7229,29.7844,29.6998,29.7767,63100.0
2012-04-10 14:30:00,38.73,38.75,38.6,38.69,102900.0,29.769,29.7844,29.6691,29.7382,102900.0
2012-04-10 15:00:00,38.69,38.69,38.53,38.59,70300.0,29.7382,29.7382,29.6153,29.6614,70300.0
2012-04-10 15:30:00,38.59,38.65,38.45,38.46,186000.0,29.6614,29.7075,29.5538,29.5614,186000.0
2012-04-11 09:30:00,38.1,38.7,38.0,38.65,148600.0,29.2847,29.7459,29.2079,29.7075,148600.0
2012-04-11 10:00:00,38.64,38.87,38.64,38.8,76900.0,29.6998,29.8766,29.6998,29.8228,76900.0
2012-04-11 10:30:00,38.81,38.85,38.75,38.82,62200.0,29.8305,29.8612,29.7844,29.8382,62200.0
2012-04-11 11:00:00,38.81,38.99,38.76,38.94,156300.0,29.8305,29.9688,29.792,29.9304,156300.0
2012-04-11 11:30:00,38.94,39.05,38.92,38.95,40300.0,29.9304,30.0149,29.915,29.9381,40300.0
2012-04-11 12:00:00,38.96,38.96,38.84,38.91,45100.0,29.9458,29.9458,29.8535,29.9073,45100.0
2012-04-11 12:30:00,38.91,38.92,38.85,38.87,29500.0,29.9073,29.915,29.8612,29.8766,29500.0
2012-04-11 13:00:00,38.87,38.88,38.84,38.86,33800.0,29.8766,29.8843,29.8535,29.8689,33800.0
2012-04-11 13:30:00,38.86,38.88,38.83,38.88,78200.0,29.8689,29.8843,29.8458,29.8843,78200.0
2012-04-11 14:00:00,38.88,38.91,38.82,38.9,69200.0,29.8843,29.9073,29.8382,29.8996,69200.0
2012-04-11 14:30:00,38.89,38.89,38.81,38.82,72100.0,29.892,29.892,29.8305,29.8382,72100.0
2012-04-11 15:00:00,38.81,38.88,38.77,38.86,68500.0,29.8305,29.8843,29.7997,29.8689,68500.0
2012-04-11 15:30:00,38.86,38.89,38.81,38.88,157100.0,29.8689,29.892,29.8305,29.8843,157100.0
2012-04-12 09:30:00,38.89,39.04,38.57,39.0,102500.0,29.892,30.0073,29.646,29.9765,102500.0
2012-04-12 10:00:00,39.0,39.09,38.89,39.05,67400.0,29.9765,30.0457,29.892,30.0149,67400.0
2012-04-12 10:30:00,39.05,39.31,39.04,39.3,47000.0,30.0149,30.2148,30.0073,30.2071,47000.0
2012-04-12 11:00:00,39.3,39.45,39.3,39.44,39900.0,30.2071,30.3224,30.2071,30.3147,39900.0
2012-04-12 11:30:00,39.44,39.45,39.3,39.31,43700.0,30.3147,30.3224,30.2071,30.2148,43700.0
2012-04-12 12:00:00,39.31,39.37,39.3,39.35,78600.0,30.2148,30.2609,30.2071,30.2455,78600.0
2012-04-12 12:30:00,39.36,39.47,39.36,39.44,24300.0,30.2532,30.3378,30.2532,30.3147,24300.0
2012-04-12 13:00:00,39.44,39.51,39.44,39.46,27000.0,30.3147,30.3685,30.3147,30.3301,27000.0
2012-04-12 13:30:00,39.46,39.5,39.42,39.46,33900.0,30.3301,30.3608,30.2993,30.3301,33900.0
2012-04-12 14:00:00,39.46,39.47,39.38,39.38,37000.0,30.3301,30.3378,30.2686,30.2686,37000.0
2012-04-12 14:30:00,39.39,39.43,39.36,39.4,81800.0,30.2763,30.307,30.2532,30.284,81800.0
2012-04-12 15:00:00,39.39,39.4,39.34,39.37,54900.0,30.2763,30.284,30.2378,30.2609,54900.0
2012-04-12 15:30:00,39.38,39.49,39.34,39.43,131500.0,30.2686,30.3531,30.2378,30.307,131500.0
2012-04-13 09:30:00,39.39,39.55,39.24,39.24,43100.0,30.2763,30.3993,30.161,30.161,43100.0
2012-04-13 10:00:00,39.27,39.34,39.16,39.24,31800.0,30.184,30.2378,30.0995,30.161,31800.0
2012-04-13 10:30:00,39.24,39.24,39.07,39.1,26300.0,30.161,30.161,30.0303,30.0534,26300.0
2012-04-13 11:00:00,39.11,39.13,38.93,39.01,32700.0,30.0611,30.0764,29.9227,29.9842,32700.0
2012-04-13 11:30:00,39.0,39.09,38.98,39.03,31500.0,29.9765,30.0457,29.9611,29.9996,31500.0
2012-04-13 12:00:00,39.03,39.04,38.93,38.97,29600.0,29.9996,30.0073,29.9227,29.9535,29600.0
2012-04-13 12:30:00,38.96,39.06,38.94,39.0,20300.0,29.9458,30.0226,29.9304,29.9765,20300.0
2012-04-13 13:00:00,38.99,39.05,38.98,39.01,23700.0,29.9688,30.0149,29.9611,29.9842,23700.0
2012-04-13 13:30:00,39.02,39.11,38.97,38.97,33300.0,29.9919,30.0611,29.9535,29.9535,33300.0
2012-04-13 14:00:00,38.98,38.99,38.9,38.94,42500.0,29.9611,29.9688,29.8996,29.9304,42500.0
2012-04-13 14:30:00,38.95,38.98,38.92,38.94,30800.0,29.9381,29.9611,29.915,29.9304,30800.0
2012-04-13 15:00:00,38.93,38.98,38.9,38.9,55400.0,29.9227,29.9611,29.8996,29.8996,55400.0
2012-04-13 15:30:00,38.9,38.94,38.73,38.75,145900.0,29.8996,29.9304,29.769,29.7844,145900.0
2012-04-16 09:30:00,38.91,39.26,38.82,39.11,74600.0,29.9073,30.1764,29.8382,30.0611,74600.0
2012-04-16 10:00:00,39.13,39.2,38.91,39.03,95000.0,30.0764,30.1302,29.9073,29.9996,95000.0
2012-04-16 10:30:00,39.02,39.02,38.93,38.94,90200.0,29.9919,29.9919,29.9227,29.9304,90200.0
2012-04-16 11:00:00,38.93,39.0,38.9,38.9,67800.0,29.9227,29.9765,29.8996,29.8996,67800.0
2012-04-16 11:30:00,38.91,38.96,38.84,38.84,113800.0,29.9073,29.9458,29.8535,29.8535,113800.0
2012-04-16 12:00:00,38.84,38.97,38.84,38.88,66000.0,29.8535,29.9535,29.8535,29.8843,66000.0
2012-04-16 12:30:00,38.88,38.99,38.8,38.99,40400.0,29.8843,29.9688,29.8228,29.9688,40400.0
2012-04-16 13:00:00,38.98,38.98,38.88,38.92,38100.0,29.9611,29.9611,29.8843,29.915,38100.0
2012-04-16 13:30:00,38.92,39.09,38.88,39.05,78600.0,29.915,30.0457,29.8843,30.0149,78600.0
2012-04-16 14:00:00,39.05,39.07,38.93,38.98,103100.0,30.0149,30.0303,29.9227,29.9611,103100.0
2012-04-16 14:30:00,38.99,39.09,38.98,39.03,80200.0,29.9688,30.0457,29.9611,29.9996,80200.0
2012-04-16 15:00:00,39.03,39.05,38.97,39.02,50000.0,29.9996,30.0149,29.9535,29.9919,50000.0
2012-04-16 15:30:00,39.03,39.06,38.93,38.94,159500.0,29.9996,30.0226,29.9227,29.9304,159500.0
2012-04-17 09:30:00,39.24,39.34,39.17,39.25,119200.0,30.161,30.2378,30.1072,30.1687,119200.0
2012-04-17 10:00:00,39.26,39.55,39.19,39.5,46600.0,30.1764,30.3993,30.1225,30.3608,46600.0
2012-04-17 10:30:00,39.51,39.65,39.51,39.64,47000.0,30.3685,30.4761,30.3685,30.4684,47000.0
2012-04-17 11:00:00,39.63,39.75,39.62,39.68,58400.0,30.4607,30.553,30.4531,30.4992,58400.0
2012-04-17 11:30:00,39.67,39.8,39.66,39.75,68400.0,30.4915,30.5914,30.4838,30.553,68400.0
2012-04-17 12:00:00,39.75,39.84,39.7,39.81,27700.0,30.553,30.6222,30.5145,30.5991,27700.0
2012-04-17 12:30:00,39.81,39.96,39.8,39.8,57000.0,30.5991,30.7144,30.5914,30.5914,57000.0
2012-04-17 13:00:00,39.8,39.8,39.73,39.73,29300.0,30.5914,30.5914,30.5376,30.5376,29300.0
2012-04-17 13:30:00,39.73,39.73,39.61,39.65,25500.0,30.5376,30.5376,30.4454,30.4761,25500.0
2012-04-17 14:00:00,39.65,39.65,39.58,39.61,25000.0,30.4761,30.4761,30.4223,30.4454,25000.0
2012-04-17 14:30:00,39.62,39.65,39.5,39.56,34200.0,30.4531,30.4761,30.3608,30.4069,34200.0
2012-04-17 15:00:00,39.56,39.61,39.52,39.61,45500.0,30.4069,30.4454,30.3762,30.4454,45500.0
2012-04-17 15:30:00,39.6,39.6,39.53,39.54,107400.0,30.4377,30.4377,30.3839,30.3916,107400.0
2012-04-18 09:30:00,39.31,39.38,39.13,39.34,118500.0,30.2148,30.2686,30.0764,30.2378,118500.0
2012-04-18 10:00:00,39.34,39.34,39.17,39.19,51000.0,30.2378,30.2378,30.1072,30.1225,51000.0
2012-04-18 10:30:00,39.19,39.36,39.19,39.29,41100.0,30.1225,30.2532,30.1225,30.1994,41100.0
2012-04-18 11:00:00,39.29,39.31,38.99,39.03,109100.0,30.1994,30.2148,29.9688,29.9996,109100.0
2012-04-18 11:30:00,39.03,39.17,38.99,39.14,25900.0,29.9996,30.1072,29.9688,30.0841,25900.0
2012-04-18 12:00:00,39.15,39.17,39.11,39.14,31200.0,30.0918,30.1072,30.0611,30.0841,31200.0
2012-04-18 12:30:00,39.14,39.15,39.1,39.13,32500.0,30.0841,30.0918,30.0534,30.0764,32500.0
2012-04-18 13:00:00,39.13,39.2,39.11,39.15,41200.0,30.0764,30.1302,30.0611,30.0918,41200.0
2012-04-18 13:30:00,39.14,39.16,39.02,39.03,46400.0,30.0841,30.0995,29.9919,29.9996,46400.0
2012-04-18 14:00:00,39.03,39.12,39.02,39.03,43600.0,29.9996,30.0687,29.9919,29.9996,43600.0
2012-04-18 14:30:00,39.03,39.07,39.01,39.01,42100.0,29.9996,30.0303,29.9842,29.9842,42100.0
2012-04-18 15:00:00,39.02,39.18,39.02,39.14,75900.0,29.9919,30.1149,29.9919,30.0841,75900.0
2012-04-18 15:30:00,39.13,39.16,39.07,39.1,183200.0,30.0764,30.0995,30.0303,30.0534,183200.0
2012-04-19 09:30:00,39.18,39.33,39.16,39.31,63000.0,30.1149,30.2302,30.0995,30.2148,63000.0
2012-04-19 10:00:00,39.3,39.3,38.94,39.02,58500.0,30.2071,30.2071,29.9304,29.9919,58500.0
2012-04-19 10:30:00,39.01,39.29,39.0,39.22,64300.0,29.9842,30.1994,29.9765,30.1456,64300.0
2012-04-19 11:00:00,39.22,39.33,39.21,39.25,25700.0,30.1456,30.2302,30.1379,30.1687,25700.0
2012-04-19 11:30:00,39.24,39.36,39.15,39.33,16000.0,30.161,30.2532,30.0918,30.2302,16000.0
2012-04-19 12:00:00,39.32,39.32,39.07,39.16,26600.0,30.2225,30.2225,30.0303,30.0995,26600.0
2012-04-19 12:30:00,39.15,39.23,39.12,39.21,30900.0,30.0918,30.1533,30.0687,30.1379,30900.0
2012-04-19 13:00:00,39.18,39.27,39.14,39.22,63900.0,30.1149,30.184,30.0841,30.1456,63900.0
2012-04-19 13:30:00,39.23,39.26,39.17,39.18,19200.0,30.1533,30.1764,30.1072,30.1149,19200.0
2012-04-19 14:00:00,39.17,39.28,39.16,39.19,34100.0,30.1072,30.1917,30.0995,30.1225,34100.0
2012-04-19 14:30:00,39.19,39.2,38.98,39.09,39000.0,30.1225,30.1302,29.9611,30.0457,39000.0
2012-04-19 15:00:00,39.1,39.19,39.07,39.16,47000.0,30.0534,30.1225,30.0303,30.0995,47000.0
2012-04-19 15:30:00,39.15,39.23,39.05,39.09,150500.0,30.0918,30.1533,30.0149,30.0457,150500.0
2012-04-20 09:30:00,39.19,39.39,38.98,39.01,104800.0,30.1225,30.2763,29.9611,29.9842,104800.0
2012-04-20 10:00:00,39.0,39.08,38.93,39.02,48700.0,29.9765,30.038,29.9227,29.9919,48700.0
2012-04-20 10:30:00,39.02,39.13,39.02,39.13,74400.0,29.9919,30.0764,29.9919,30.0764,74400.0
2012-04-20 11:00:00,39.13,39.15,39.04,39.06,70500.0,30.0764,30.0918,30.0073,30.0226,70500.0
2012-04-20 11:30:00,39.06,39.14,39.04,39.13,25600.0,30.0226,30.0841,30.0073,30.0764,25600.0
2012-04-20 12:00:00,39.14,39.2,39.14,39.16,31700.0,30.0841,30.1302,30.0841,30.0995,31700.0
2012-04-20 12:30:00,39.16,39.18,39.13,39.16,15500.0,30.0995,30.1149,30.0764,30.0995,15500.0
2012-04-20 13:00:00,39.15,39.16,39.09,39.13,38100.0,30.0918,30.0995,30.0457,30.0764,38100.0
2012-04-20 13:30:00,39.13,39.15,39.04,39.08,34300.0,30.0764,30.0918,30.0073,30.038,34300.0
2012-04-20 14:00:00,39.08,39.1,38.99,39.06,59100.0,30.038,30.0534,29.9688,30.0226,59100.0
2012-04-20 14:30:00,39.07,39.07,38.99,39.01,38500.0,30.0303,30.0303,29.9688,29.9842,38500.0
2012-04-20 15:00:00,39.01,39.01,38.9,38.98,80800.0,29.9842,29.9842,29.8996,29.9611,80800.0
2012-04-20 15:30:00,38.99,39.08,38.98,38.98,140100.0,29.9688,30.038,29.9611,29.9611,140100.0
2012-04-23 09:30:00,38.48,38.82,38.26,38.79,173000.0,29.5768,29.8382,29.4077,29.8151,173000.0
2012-04-23 10:00:00,38.77,38.78,38.49,38.69,51400.0,29.7997,29.8074,29.5845,29.7382,51400.0
2012-04-23 10:30:00,38.68,38.68,38.52,38.55,46500.0,29.7305,29.7305,29.6076,29.6306,46500.0
2012-04-23 11:00:00,38.56,38.95,38.55,38.93,83500.0,29.6383,29.9381,29.6306,29.9227,83500.0
2012-04-23 11:30:00,38.94,39.12,38.92,39.11,119500.0,29.9304,30.0687,29.915,30.0611,119500.0
2012-04-23 12:00:00,39.1,39.33,39.1,39.3,81500.0,30.0534,30.2302,30.0534,30.2071,81500.0
2012-04-23 12:30:00,39.31,39.31,39.15,39.23,81700.0,30.2148,30.2148,30.0918,30.1533,81700.0
2012-04-23 13:00:00,39.23,39.24,39.16,39.2,49800.0,30.1533,30.161,30.0995,30.1302,49800.0
2012-04-23 13:30:00,39.2,39.27,39.18,39.22,40800.0,30.1302,30.184,30.1149,30.1456,40800.0
2012-04-23 14:00:00,39.22,39.38,39.16,39.38,162000.0,30.1456,30.2686,30.0995,30.2686,162000.0
2012-04-23 14:30:00,39.38,39.39,39.29,39.35,74800.0,30.2686,30.2763,30.1994,30.2455,74800.0
2012-04-23 15:00:00,39.34,39.55,39.33,39.4,105100.0,30.2378,30.3993,30.2302,30.284,105100.0
2012-04-23 15:30:00,39.41,39.48,39.36,39.4,188000.0,30.2916,30.3455,30.2532,30.284,188000.0
2012-04-24 09:30:00,39.38,39.67,39.35,39.54,86300.0,30.2686,30.4915,30.2455,30.3916,86300.0
2012-04-24 10:00:00,39.56,39.74,39.5,39.72,91800.0,30.4069,30.5453,30.3608,30.5299,91800.0
2012-04-24 10:30:00,39.73,39.94,39.73,39.8,50700.0,30.5376,30.699,30.5376,30.5914,50700.0
2012-04-24 11:00:00,39.81,39.81,39.64,39.73,40200.0,30.5991,30.5991,30.4684,30.5376,40200.0
2012-04-24 11:30:00,39.74,39.74,39.58,39.6,18800.0,30.5453,30.5453,30.4223,30.4377,18800.0
2012-04-24 12:00:00,39.6,39.8,39.59,39.8,32700.0,30.4377,30.5914,30.43,30.5914,32700.0
2012-04-24 12:30:00,39.79,39.8,39.63,39.66,36400.0,30.5837,30.5914,30.4607,30.4838,36400.0
2012-04-24 13:00:00,39.67,39.67,39.6,39.62,23900.0,30.4915,30.4915,30.4377,30.4531,23900.0
2012-04-24 13:30:00,39.61,39.67,39.6,39.62,34900.0,30.4454,30.4915,30.4377,30.4531,34900.0
2012-04-24 14:00:00,39.62,39.63,39.5,39.58,48500.0,30.4531,30.4607,30.3608,30.4223,48500.0
2012-04-24 14:30:00,39.57,39.63,39.54,39.63,47100.0,30.4146,30.4607,30.3916,30.4607,47100.0
2012-04-24 15:00:00,39.64,39.65,39.51,39.55,54800.0,30.4684,30.4761,30.3685,30.3993,54800.0
2012-04-24 15:30:00,39.55,39.6,39.45,39.58,155100.0,30.3993,30.4377,30.3224,30.4223,155100.0
2012-04-25 09:30:00,39.88,41.13,39.82,41.09,313200.0,30.6529,31.6137,30.6068,31.5829,313200.0
2012-04-25 10:00:00,41.07,41.09,40.46,40.7,183000.0,31.5676,31.5829,31.0987,31.2832,183000.0
2012-04-25 10:30:00,40.69,40.72,40.59,40.63,182900.0,31.2755,31.2985,31.1986,31.2294,182900.0
2012-04-25 11:00:00,40.63,40.63,40.55,40.61,95100.0,31.2294,31.2294,31.1679,31.214,95100.0
2012-04-25 11:30:00,40.6,40.6,40.38,40.45,112900.0,31.2063,31.2063,31.0372,31.091,112900.0
2012-04-25 12:00:00,40.45,40.64,40.45,40.62,88800.0,31.091,31.2371,31.091,31.2217,88800.0
2012-04-25 12:30:00,40.64,40.66,40.49,40.57,96000.0,31.2371,31.2524,31.1218,31.1833,96000.0
2012-04-25 13:00:00,40.58,40.73,40.52,40.64,105500.0,31.1909,31.3062,31.1448,31.2371,105500.0
2012-04-25 13:30:00,40.63,40.66,40.62,40.62,94000.0,31.2294,31.2524,31.2217,31.2217,94000.0
2012-04-25 14:00:00,40.62,40.85,40.59,40.76,188000.0,31.2217,31.3985,31.1986,31.3293,188000.0
2012-04-25 14:30:00,40.76,40.88,40.57,40.88,124300.0,31.3293,31.4215,31.1833,31.4215,124300.0
2012-04-25 15:00:00,40.87,40.9,40.71,40.78,137700.0,31.4138,31.4369,31.2909,31.3447,137700.0
2012-04-25 15:30:00,40.77,40.81,40.68,40.8,279500.0,31.337,31.3677,31.2678,31.36,279500.0
2012-04-26 09:30:00,40.85,41.67,39.95,40.0,467500.0,31.3985,32.0287,30.7067,30.7451,467500.0
2012-04-26 10:00:00,39.99,40.42,39.99,40.32,152300.0,30.7375,31.068,30.7375,30.9911,152300.0
2012-04-26 10:30:00,40.31,40.52,40.27,40.5,121500.0,30.9834,31.1448,30.9527,31.1295,121500.0
2012-04-26 11:00:00,40.5,40.85,40.43,40.8,110600.0,31.1295,31.3985,31.0756,31.36,110600.0
2012-04-26 11:30:00,40.8,40.8,40.66,40.7,69600.0,31.36,31.36,31.2524,31.2832,69600.0
2012-04-26 12:00:00,40.69,40.72,40.41,40.44,93900.0,31.2755,31.2985,31.0603,31.0833,93900.0
2012-04-26 12:30:00,40.44,40.64,40.44,40.59,52100.0,31.0833,31.2371,31.0833,31.1986,52100.0
2012-04-26 13:00:00,40.59,40.66,40.51,40.54,47100.0,31.1986,31.2524,31.1371,31.1602,47100.0
2012-04-26 13:30:00,40.54,40.54,40.39,40.39,98600.0,31.1602,31.1602,31.0449,31.0449,98600.0
2012-04-26 14:00:00,40.38,40.55,40.32,40.54,213000.0,31.0372,31.1679,30.9911,31.1602,213000.0
2012-04-26 14:30:00,40.54,40.58,40.5,40.53,78600.0,31.1602,31.1909,31.1295,31.1525,78600.0
2012-04-26 15:00:00,40.53,40.69,40.53,40.65,146400.0,31.1525,31.2755,31.1525,31.2447,146400.0
2012-04-26 15:30:00,40.64,40.69,40.49,40.54,362100.0,31.2371,31.2755,31.1218,31.1602,362100.0
2012-04-27 09:30:00,40.81,41.19,40.67,41.14,137800.0,31.3677,31.6598,31.2601,31.6214,137800.0
2012-04-27 10:00:00,41.13,41.13,40.46,40.69,132800.0,31.6137,31.6137,31.0987,31.2755,132800.0
2012-04-27 10:30:00,40.69,40.79,40.63,40.78,77800.0,31.2755,31.3524,31.2294,31.3447,77800.0
2012-04-27 11:00:00,40.77,40.79,40.7,40.74,105200.0,31.337,31.3524,31.2832,31.3139,105200.0
2012-04-27 11:30:00,40.74,40.78,40.59,40.59,45900.0,31.3139,31.3447,31.1986,31.1986,45900.0
2012-04-27 12:00:00,40.59,40.59,40.48,40.49,54100.0,31.1986,31.1986,31.1141,31.1218,54100.0
2012-04-27 12:30:00,40.48,40.49,40.39,40.4,45100.0,31.1141,31.1218,31.0449,31.0526,45100.0
2012-04-27 13:00:00,40.4,40.49,40.39,40.48,51800.0,31.0526,31.1218,31.0449,31.1141,51800.0
2012-04-27 13:30:00,40.48,40.53,40.46,40.48,59300.0,31.1141,31.1525,31.0987,31.1141,59300.0
2012-04-27 14:00:00,40.48,40.52,40.47,40.5,67500.0,31.1141,31.1448,31.1064,31.1295,67500.0
2012-04-27 14:30:00,40.5,40.56,40.42,40.56,61500.0,31.1295,31.1756,31.068,31.1756,61500.0
2012-04-27 15:00:00,40.54,40.62,40.5,40.61,62800.0,31.1602,31.2217,31.1295,31.214,62800.0
2012-04-27 15:30:00,40.62,40.7,40.58,40.66,173700.0,31.2217,31.2832,31.1909,31.2524,173700.0
2012-04-30 09:30:00,40.55,40.69,40.22,40.49,49900.0,31.1679,31.2755,30.9142,31.1218,49900.0
2012-04-30 10:00:00,40.49,40.74,40.47,40.61,32200.0,31.1218,31.3139,31.1064,31.214,32200.0
2012-04-30 10:30:00,40.6,40.6,40.45,40.53,31100.0,31.2063,31.2063,31.091,31.1525,31100.0
2012-04-30 11:00:00,40.53,40.62,40.47,40.47,38900.0,31.1525,31.2217,31.1064,31.1064,38900.0
2012-04-30 11:30:00,40.47,40.49,40.4,40.47,21800.0,31.1064,31.1218,31.0526,31.1064,21800.0
2012-04-30 12:00:00,40.47,40.48,40.41,40.41,24500.0,31.1064,31.1141,31.0603,31.0603,24500.0
2012-04-30 12:30:00,40.42,40.48,40.39,40.41,19300.0,31.068,31.1141,31.0449,31.0603,19300.0
2012-04-30 13:00:00,40.4,40.45,40.38,40.43,26600.0,31.0526,31.091,31.0372,31.0756,26600.0
2012-04-30 13:30:00,40.43,40.43,40.36,40.39,29500.0,31.0756,31.0756,31.0218,31.0449,29500.0
2012-04-30 14:00:00,40.4,40.41,40.32,40.32,29800.0,31.0526,31.0603,30.9911,30.9911,29800.0
2012-04-30 14:30:00,40.32,40.33,40.26,40.31,26400.0,30.9911,30.9988,30.945,30.9834,26400.0
2012-04-30 15:00:00,40.31,40.39,40.31,40.38,46800.0,30.9834,31.0449,30.9834,31.0372,46800.0
2012-04-30 15:30:00,40.39,40.45,40.32,40.34,114100.0,31.0449,31.091,30.9911,31.0065,114100.0
2012-05-01 09:30:00,40.55,40.55,40.11,40.14,77100.0,31.1679,31.1679,30.8297,30.8527,77100.0
2012-05-01 10:00:00,40.15,40.69,40.14,40.65,119000.0,30.8604,31.2755,30.8527,31.2447,119000.0
2012-05-01 10:30:00,40.64,40.83,40.6,40.79,40500.0,31.2371,31.3831,31.2063,31.3524,40500.0
2012-05-01 11:00:00,40.79,40.82,40.73,40.81,43800.0,31.3524,31.3754,31.3062,31.3677,43800.0
2012-05-01 11:30:00,40.8,40.83,40.77,40.79,43100.0,31.36,31.3831,31.337,31.3524,43100.0
2012-05-01 12:00:00,40.8,40.84,40.78,40.82,28900.0,31.36,31.3908,31.3447,31.3754,28900.0
2012-05-01 12:30:00,40.81,40.82,40.77,40.81,38300.0,31.3677,31.3754,31.337,31.3677,38300.0
2012-05-01 13:00:00,40.8,40.83,40.68,40.75,56600.0,31.36,31.3831,31.2678,31.3216,56600.0
2012-05-01 13:30:00,40.74,40.78,40.68,40.69,35500.0,31.3139,31.3447,31.2678,31.2755,35500.0
2012-05-01 14:00:00,40.69,40.73,40.56,40.62,34500.0,31.2755,31.3062,31.1756,31.2217,34500.0
2012-05-01 14:30:00,40.61,40.7,40.57,40.68,112300.0,31.214,31.2832,31.1833,31.2678,112300.0
2012-05-01 15:00:00,40.69,40.71,40.6,40.68,140700.0,31.2755,31.2909,31.2063,31.2678,140700.0
2012-05-01 15:30:00,40.68,40.68,40.53,40.59,182400.0,31.2678,31.2678,31.1525,31.1986,182400.0
2012-05-02 09:30:00,39.39,39.83,38.95,39.02,295200.0,30.2763,30.6145,29.9381,29.9919,295200.0
2012-05-02 10:00:00,39.02,39.25,38.91,39.19,193400.0,29.9919,30.1687,29.9073,30.1225,193400.0
2012-05-02 10:30:00,39.19,39.39,39.08,39.32,106600.0,30.1225,30.2763,30.038,30.2225,106600.0
2012-05-02 11:00:00,39.32,39.37,39.15,39.37,95500.0,30.2225,30.2609,30.0918,30.2609,95500.0
2012-05-02 11:30:00,39.36,39.47,39.33,39.35,66400.0,30.2532,30.3378,30.2302,30.2455,66400.0
2012-05-02 12:00:00,39.37,39.42,39.27,39.37,69200.0,30.2609,30.2993,30.184,30.2609,69200.0
2012-05-02 12:30:00,39.37,39.38,39.2,39.31,71200.0,30.2609,30.2686,30.1302,30.2148,71200.0
2012-05-02 13:00:00,39.31,39.33,39.19,39.2,69100.0,30.2148,30.2302,30.1225,30.1302,69100.0
2012-05-02 13:30:00,39.2,39.29,39.14,39.26,132100.0,30.1302,30.1994,30.0841,30.1764,132100.0
2012-05-02 14:00:00,39.27,39.46,39.23,39.45,70700.0,30.184,30.3301,30.1533,30.3224,70700.0
2012-05-02 14:30:00,39.44,39.51,39.38,39.47,88500.0,30.3147,30.3685,30.2686,30.3378,88500.0
2012-05-02 15:00:00,39.47,39.5,39.43,39.48,74200.0,30.3378,30.3608,30.307,30.3455,74200.0
2012-05-02 15:30:00,39.47,39.49,39.26,39.31,294100.0,30.3378,30.3531,30.1764,30.2148,294100.0
2012-05-03 09:30:00,39.36,39.61,39.33,39.42,77600.0,30.2532,30.4454,30.2302,30.2993,77600.0
2012-05-03 10:00:00,39.43,39.43,39.11,39.31,105200.0,30.307,30.307,30.0611,30.2148,105200.0
2012-05-03 10:30:00,39.29,39.43,39.15,39.4,83600.0,30.1994,30.307,30.0918,30.284,83600.0
2012-05-03 11:00:00,39.4,39.45,39.23,39.33,202700.0,30.284,30.3224,30.1533,30.2302,202700.0
2012-05-03 11:30:00,39.33,39.37,39.16,39.25,60500.0,30.2302,30.2609,30.0995,30.1687,60500.0
2012-05-03 12:00:00,39.25,39.26,39.16,39.23,131800.0,30.1687,30.1764,30.0995,30.1533,131800.0
2012-05-03 12:30:00,39.22,39.3,39.17,39.17,51700.0,30.1456,30.2071,30.1072,30.1072,51700.0
2012-05-03 13:00:00,39.18,39.25,39.15,39.17,80500.0,30.1149,30.1687,30.0918,30.1072,80500.0
2012-05-03 13:30:00,39.17,39.17,38.98,39.02,48300.0,30.1072,30.1072,29.9611,29.9919,48300.0
2012-05-03 14:00:00,39.01,39.02,38.9,38.92,73200.0,29.9842,29.9919,29.8996,29.915,73200.0
2012-05-03 14:30:00,38.91,39.04,38.91,38.99,60300.0,29.9073,30.0073,29.9073,29.9688,60300.0
2012-05-03 15:00:00,39.0,39.1,38.94,39.05,87600.0,29.9765,30.0534,29.9304,30.0149,87600.0
2012-05-03 15:30:00,39.06,39.06,38.9,38.91,190700.0,30.0226,30.0226,29.8996,29.9073,190700.0
2012-05-04 09:30:00,38.69,38.75,38.5,38.57,219400.0,29.7382,29.7844,29.5922,29.646,219400.0
2012-05-04 10:00:00,38.57,38.58,38.37,38.42,145700.0,29.646,29.6537,29.4923,29.5307,145700.0
2012-05-04 10:30:00,38.42,38.43,38.2,38.2,62400.0,29.5307,29.5384,29.3616,29.3616,62400.0
2012-05-04 11:00:00,38.21,38.22,38.05,38.12,125600.0,29.3693,29.377,29.2463,29.3001,125600.0
2012-05-04 11:30:00,38.12,38.14,38.0,38.01,72700.0,29.3001,29.3155,29.2079,29.2156,72700.0
2012-05-04 12:00:00,38.01,38.07,37.99,38.03,59500.0,29.2156,29.2617,29.2002,29.2309,59500.0
2012-05-04 12:30:00,38.03,38.04,37.95,37.95,56300.0,29.2309,29.2386,29.1694,29.1694,56300.0
2012-05-04 13:00:00,37.95,38.03,37.93,37.96,44200.0,29.1694,29.2309,29.1541,29.1771,44200.0
2012-05-04 13:30:00,37.96,38.02,37.95,37.99,46700.0,29.1771,29.2233,29.1694,29.2002,46700.0
2012-05-04 14:00:00,37.99,38.0,37.93,37.98,154900.0,29.2002,29.2079,29.1541,29.1925,154900.0
2012-05-04 14:30:00,37.98,37.99,37.88,37.93,101400.0,29.1925,29.2002,29.1156,29.1541,101400.0
2012-05-04 15:00:00,37.93,37.98,37.88,37.98,160200.0,29.1541,29.1925,29.1156,29.1925,160200.0
2012-05-04 15:30:00,37.98,38.03,37.86,37.86,413600.0,29.1925,29.2309,29.1003,29.1003,413600.0
2012-05-07 09:30:00,37.74,37.9,37.55,37.56,140200.0,29.008,29.131,28.862,28.8697,140200.0
2012-05-07 10:00:00,37.58,37.73,37.44,37.45,82700.0,28.8851,29.0004,28.7774,28.7851,82700.0
2012-05-07 10:30:00,37.45,37.71,37.45,37.66,92000.0,28.7851,28.985,28.7851,28.9465,92000.0
2012-05-07 11:00:00,37.66,37.83,37.65,37.7,104200.0,28.9465,29.0772,28.9389,28.9773,104200.0
2012-05-07 11:30:00,37.7,37.74,37.66,37.72,42300.0,28.9773,29.008,28.9465,28.9927,42300.0
2012-05-07 12:00:00,37.72,37.72,37.68,37.7,106800.0,28.9927,28.9927,28.9619,28.9773,106800.0
2012-05-07 12:30:00,37.71,37.78,37.7,37.75,126500.0,28.985,29.0388,28.9773,29.0157,126500.0
2012-05-07 13:00:00,37.76,37.87,37.76,37.82,112300.0,29.0234,29.108,29.0234,29.0695,112300.0
2012-05-07 13:30:00,37.82,37.94,37.81,37.86,73300.0,29.0695,29.1618,29.0618,29.1003,73300.0
2012-05-07 14:00:00,37.87,37.93,37.86,37.87,58200.0,29.108,29.1541,29.1003,29.108,58200.0
2012-05-07 14:30:00,37.88,37.96,37.85,37.96,80800.0,29.1156,29.1771,29.0926,29.1771,80800.0
2012-05-07 15:00:00,37.96,37.96,37.84,37.95,52800.0,29.1771,29.1771,29.0849,29.1694,52800.0
2012-05-07 15:30:00,37.94,37.98,37.84,37.91,115400.0,29.1618,29.1925,29.0849,29.1387,115400.0
2012-05-08 09:30:00,37.7,38.01,37.62,37.99,60500.0,28.9773,29.2156,28.9158,29.2002,60500.0
2012-05-08 10:00:00,37.99,38.01,37.72,37.75,52700.0,29.2002,29.2156,28.9927,29.0157,52700.0
2012-05-08 10:30:00,37.76,37.76,37.58,37.63,65100.0,29.0234,29.0234,28.8851,28.9235,65100.0
2012-05-08 11:00:00,37.64,37.66,37.5,37.58,85300.0,28.9312,28.9465,28.8236,28.8851,85300.0
2012-05-08 11:30:00,37.58,37.66,37.51,37.52,97000.0,28.8851,28.9465,28.8313,28.8389,97000.0
2012-05-08 12:00:00,37.53,37.61,37.5,37.52,86300.0,28.8466,28.9081,28.8236,28.8389,86300.0
2012-05-08 12:30:00,37.53,37.54,37.41,37.42,95400.0,28.8466,28.8543,28.7544,28.7621,95400.0
2012-05-08 13:00:00,37.42,37.48,37.39,37.48,36800.0,28.7621,28.8082,28.739,28.8082,36800.0
2012-05-08 13:30:00,37.49,37.5,37.37,37.47,67700.0,28.8159,28.8236,28.7236,28.8005,67700.0
2012-05-08 14:00:00,37.47,37.5,37.32,37.37,65800.0,28.8005,28.8236,28.6852,28.7236,65800.0
2012-05-08 14:30:00,37.38,37.5,37.38,37.48,91900.0,28.7313,28.8236,28.7313,28.8082,91900.0
2012-05-08 15:00:00,37.48,37.55,37.43,37.5,161200.0,28.8082,28.862,28.7698,28.8236,161200.0
2012-05-08 15:30:00,37.49,37.71,37.48,37.61,217700.0,28.8159,28.985,28.8082,28.9081,217700.0
2012-05-09 09:30:00,37.25,37.58,37.17,37.34,65800.0,28.6314,28.8851,28.5699,28.7006,65800.0
2012-05-09 10:00:00,37.34,37.46,37.23,37.32,86000.0,28.7006,28.7928,28.616,28.6852,86000.0
2012-05-09 10:30:00,37.33,37.51,37.27,37.36,68800.0,28.6929,28.8313,28.6468,28.716,68800.0
2012-05-09 11:00:00,37.36,37.74,37.32,37.66,79600.0,28.716,29.008,28.6852,28.9465,79600.0
2012-05-09 11:30:00,37.65,37.76,37.6,37.74,95900.0,28.9389,29.0234,28.9004,29.008,95900.0
2012-05-09 12:00:00,37.73,37.75,37.63,37.71,52400.0,29.0004,29.0157,28.9235,28.985,52400.0
2012-05-09 12:30:00,37.71,37.75,37.61,37.74,46700.0,28.985,29.0157,28.9081,29.008,46700.0
2012-05-09 13:00:00,37.74,37.86,37.7,37.79,85500.0,29.008,29.1003,28.9773,29.0465,85500.0
2012-05-09 13:30:00,37.8,37.93,37.78,37.87,90200.0,29.0542,29.1541,29.0388,29.108,90200.0
2012-05-09 14:00:00,37.86,37.89,37.8,37.89,73000.0,29.1003,29.1233,29.0542,29.1233,73000.0
2012-05-09 14:30:00,37.88,37.91,37.76,37.76,69100.0,29.1156,29.1387,29.0234,29.0234,69100.0
2012-05-09 15:00:00,37.76,37.82,37.72,37.76,78000.0,29.0234,29.0695,28.9927,29.0234,78000.0
2012-05-09 15:30:00,37.77,37.8,37.64,37.68,202700.0,29.0311,29.0542,28.9312,28.9619,202700.0
2012-05-10 09:30:00,37.93,38.16,37.92,38.04,43400.0,29.1541,29.3309,29.1464,29.2386,43400.0
2012-05-10 10:00:00,38.02,38.12,38.0,38.11,56500.0,29.2233,29.3001,29.2079,29.2924,56500.0
2012-05-10 10:30:00,38.09,38.18,38.06,38.12,104000.0,29.2771,29.3462,29.254,29.3001,104000.0
2012-05-10 11:00:00,38.14,38.16,37.86,37.95,35900.0,29.3155,29.3309,29.1003,29.1694,35900.0
2012-05-10 11:30:00,37.96,38.01,37.89,37.95,88700.0,29.1771,29.2156,29.1233,29.1694,88700.0
2012-05-10 12:00:00,37.95,38.01,37.88,37.97,24800.0,29.1694,29.2156,29.1156,29.1848,24800.0
2012-05-10 12:30:00,37.96,38.01,37.94,37.95,14000.0,29.1771,29.2156,29.1618,29.1694,14000.0
2012-05-10 13:00:00,37.97,38.01,37.93,37.99,27500.0,29.1848,29.2156,29.1541,29.2002,27500.0
2012-05-10 13:30:00,38.0,38.02,37.89,37.9,22800.0,29.2079,29.2233,29.1233,29.131,22800.0
2012-05-10 14:00:00,37.9,37.95,37.83,37.87,68000.0,29.131,29.1694,29.0772,29.108,68000.0
2012-05-10 14:30:00,37.88,37.89,37.78,37.81,84200.0,29.1156,29.1233,29.0388,29.0618,84200.0
2012-05-10 15:00:00,37.81,37.83,37.7,37.72,62600.0,29.0618,29.0772,28.9773,28.9927,62600.0
2012-05-10 15:30:00,37.73,37.74,37.53,37.59,195100.0,29.0004,29.008,28.8466,28.8927,195100.0
2012-05-11 09:30:00,37.26,37.4,37.0,37.28,59500.0,28.6391,28.7467,28.4393,28.6545,59500.0
2012-05-11 10:00:00,37.29,37.68,37.29,37.66,80200.0,28.6622,28.9619,28.6622,28.9465,80200.0
2012-05-11 10:30:00,37.67,37.86,37.67,37.68,63200.0,28.9542,29.1003,28.9542,28.9619,63200.0
2012-05-11 11:00:00,37.7,37.91,37.65,37.85,74300.0,28.9773,29.1387,28.9389,29.0926,74300.0
2012-05-11 11:30:00,37.87,37.9,37.65,37.7,27600.0,29.108,29.131,28.9389,28.9773,27600.0
2012-05-11 12:00:00,37.68,37.81,37.67,37.76,43600.0,28.9619,29.0618,28.9542,29.0234,43600.0
2012-05-11 12:30:00,37.76,37.81,37.75,37.79,35200.0,29.0234,29.0618,29.0157,29.0465,35200.0
2012-05-11 13:00:00,37.79,37.82,37.75,37.8,36500.0,29.0465,29.0695,29.0157,29.0542,36500.0
2012-05-11 13:30:00,37.8,37.88,37.76,37.84,42900.0,29.0542,29.1156,29.0234,29.0849,42900.0
2012-05-11 14:00:00,37.84,38.01,37.8,37.99,169000.0,29.0849,29.2156,29.0542,29.2002,169000.0
2012-05-11 14:30:00,37.98,38.06,37.95,37.97,65100.0,29.1925,29.254,29.1694,29.1848,65100.0
2012-05-11 15:00:00,37.98,38.01,37.91,37.93,61800.0,29.1925,29.2156,29.1387,29.1541,61800.0
2012-05-11 15:30:00,37.92,37.95,37.77,37.82,148700.0,29.1464,29.1694,29.0311,29.0695,148700.0
2012-05-14 09:30:00,37.92,38.04,37.78,37.93,131700.0,29.1464,29.2386,29.0388,29.1541,131700.0
2012-05-14 10:00:00,37.93,37.93,37.73,37.85,185600.0,29.1541,29.1541,29.0004,29.0926,185600.0
2012-05-14 10:30:00,37.81,38.0,37.81,37.94,72400.0,29.0618,29.2079,29.0618,29.1618,72400.0
2012-05-14 11:00:00,37.94,38.09,37.87,38.05,66500.0,29.1618,29.2771,29.108,29.2463,66500.0
2012-05-14 11:30:00,38.06,38.12,37.93,37.96,151600.0,29.254,29.3001,29.1541,29.1771,151600.0
2012-05-14 12:00:00,37.97,37.98,37.9,37.96,60500.0,29.1848,29.1925,29.131,29.1771,60500.0
2012-05-14 12:30:00,37.97,38.09,37.96,38.05,35900.0,29.1848,29.2771,29.1771,29.2463,35900.0
2012-05-14 13:00:00,38.05,38.13,38.05,38.06,65400.0,29.2463,29.3078,29.2463,29.254,65400.0
2012-05-14 13:30:00,38.07,38.21,38.07,38.13,74700.0,29.2617,29.3693,29.2617,29.3078,74700.0
2012-05-14 14:00:00,38.12,38.19,38.07,38.15,74500.0,29.3001,29.3539,29.2617,29.3232,74500.0
2012-05-14 14:30:00,38.15,38.18,37.97,37.99,75000.0,29.3232,29.3462,29.1848,29.2002,75000.0
2012-05-14 15:00:00,38.0,38.07,37.97,38.03,85200.0,29.2079,29.2617,29.1848,29.2309,85200.0
2012-05-14 15:30:00,38.03,38.05,37.77,37.78,292900.0,29.2309,29.2463,29.0311,29.0388,292900.0
2012-05-15 09:30:00,37.84,38.09,37.71,37.74,150000.0,29.0849,29.2771,28.985,29.008,150000.0
2012-05-15 10:00:00,37.75,37.83,37.64,37.72,107200.0,29.0157,29.0772,28.9312,28.9927,107200.0
2012-05-15 10:30:00,37.73,37.74,37.56,37.58,50800.0,29.0004,29.008,28.8697,28.8851,50800.0
2012-05-15 11:00:00,37.58,37.58,37.41,37.51,54100.0,28.8851,28.8851,28.7544,28.8313,54100.0
2012-05-15 11:30:00,37.52,37.8,37.51,37.78,48000.0,28.8389,29.0542,28.8313,29.0388,48000.0
2012-05-15 12:00:00,37.78,37.82,37.7,37.75,42800.0,29.0388,29.0695,28.9773,29.0157,42800.0
2012-05-15 12:30:00,37.76,37.77,37.67,37.67,32900.0,29.0234,29.0311,28.9542,28.9542,32900.0
2012-05-15 13:00:00,37.67,37.76,37.67,37.72,28500.0,28.9542,29.0234,28.9542,28.9927,28500.0
2012-05-15 13:30:00,37.73,37.73,37.49,37.54,50900.0,29.0004,29.0004,28.8159,28.8543,50900.0
2012-05-15 14:00:00,37.55,37.7,37.55,37.68,53200.0,28.862,28.9773,28.862,28.9619,53200.0
2012-05-15 14:30:00,37.69,37.71,37.54,37.55,54600.0,28.9696,28.985,28.8543,28.862,54600.0
2012-05-15 15:00:00,37.54,37.54,37.36,37.39,103700.0,28.8543,28.8543,28.716,28.739,103700.0
2012-05-15 15:30:00,37.39,37.57,37.39,37.46,183200.0,28.739,28.8774,28.739,28.7928,183200.0
2012-05-16 09:30:00,37.51,37.61,37.32,37.35,91100.0,28.8313,28.9081,28.6852,28.7083,91100.0
2012-05-16 10:00:00,37.37,37.4,37.11,37.18,130500.0,28.7236,28.7467,28.5238,28.5776,130500.0
2012-05-16 10:30:00,37.18,37.2,36.92,36.96,58000.0,28.5776,28.593,28.3778,28.4085,58000.0
2012-05-16 11:00:00,36.97,37.05,36.84,36.97,109400.0,28.4162,28.4777,28.3163,28.4162,109400.0
2012-05-16 11:30:00,36.98,37.12,36.96,37.08,53900.0,28.4239,28.5315,28.4085,28.5007,53900.0
2012-05-16 12:00:00,37.1,37.12,36.97,37.01,70400.0,28.5161,28.5315,28.4162,28.4469,70400.0
2012-05-16 12:30:00,37.0,37.09,37.0,37.06,36200.0,28.4393,28.5084,28.4393,28.4854,36200.0
2012-05-16 13:00:00,37.06,37.06,36.99,37.01,60000.0,28.4854,28.4854,28.4316,28.4469,60000.0
2012-05-16 13:30:00,37.02,37.02,36.87,36.93,67700.0,28.4546,28.4546,28.3393,28.3854,67700.0
2012-05-16 14:00:00,36.94,37.04,36.74,36.79,86600.0,28.3931,28.47,28.2394,28.2778,86600.0
2012-05-16 14:30:00,36.79,36.81,36.66,36.74,84700.0,28.2778,28.2932,28.1779,28.2394,84700.0
2012-05-16 15:00:00,36.74,36.74,36.56,36.56,104300.0,28.2394,28.2394,28.1011,28.1011,104300.0
2012-05-16 15:30:00,36.56,36.65,36.53,36.55,294000.0,28.1011,28.1702,28.078,28.0934,294000.0
2012-05-17 09:30:00,36.57,36.62,36.11,36.19,58900.0,28.1087,28.1472,27.7552,27.8167,58900.0
2012-05-17 10:00:00,36.19,36.47,36.0,36.47,80800.0,27.8167,28.0319,27.6706,28.0319,80800.0
2012-05-17 10:30:00,36.46,36.73,36.37,36.67,111400.0,28.0242,28.2317,27.955,28.1856,111400.0
2012-05-17 11:00:00,36.67,36.84,36.61,36.66,122100.0,28.1856,28.3163,28.1395,28.1779,122100.0
2012-05-17 11:30:00,36.65,36.7,36.55,36.67,132300.0,28.1702,28.2087,28.0934,28.1856,132300.0
2012-05-17 12:00:00,36.66,36.66,36.3,36.48,51100.0,28.1779,28.1779,27.9012,28.0396,51100.0
2012-05-17 12:30:00,36.47,36.49,36.38,36.43,35500.0,28.0319,28.0473,27.9627,28.0011,35500.0
2012-05-17 13:00:00,36.43,36.54,36.43,36.48,91200.0,28.0011,28.0857,28.0011,28.0396,91200.0
2012-05-17 13:30:00,36.48,36.52,36.39,36.39,95900.0,28.0396,28.0703,27.9704,27.9704,95900.0
2012-05-17 14:00:00,36.38,36.42,36.3,36.4,79400.0,27.9627,27.9934,27.9012,27.9781,79400.0
2012-05-17 14:30:00,36.39,36.43,36.3,36.43,121300.0,27.9704,28.0011,27.9012,28.0011,121300.0
2012-05-17 15:00:00,36.43,36.46,36.36,36.4,125500.0,28.0011,28.0242,27.9473,27.9781,125500.0
2012-05-17 15:30:00,36.39,36.44,36.31,36.31,243700.0,27.9704,28.0088,27.9089,27.9089,243700.0
2012-05-18 09:30:00,36.4,36.42,36.15,36.17,235300.0,27.9781,27.9934,27.7859,27.8013,235300.0
2012-05-18 10:00:00,36.14,36.14,35.92,35.95,51300.0,27.7782,27.7782,27.6091,27.6322,51300.0
2012-05-18 10:30:00,35.95,35.95,35.69,35.81,208700.0,27.6322,27.6322,27.4323,27.5246,208700.0
2012-05-18 11:00:00,35.83,35.93,35.75,35.86,52100.0,27.54,27.6168,27.4785,27.563,52100.0
2012-05-18 11:30:00,35.86,35.99,35.73,35.78,78100.0,27.563,27.6629,27.4631,27.5015,78100.0
2012-05-18 12:00:00,35.78,35.84,35.38,35.53,86400.0,27.5015,27.5476,27.1941,27.3094,86400.0
2012-05-18 12:30:00,35.55,35.58,35.46,35.55,32000.0,27.3247,27.3478,27.2556,27.3247,32000.0
2012-05-18 13:00:00,35.54,35.57,35.46,35.51,45200.0,27.3171,27.3401,27.2556,27.294,45200.0
2012-05-18 13:30:00,35.51,35.53,35.31,35.32,48900.0,27.294,27.3094,27.1403,27.148,48900.0
2012-05-18 14:00:00,35.32,35.37,35.22,35.3,55000.0,27.148,27.1864,27.0711,27.1326,55000.0
2012-05-18 14:30:00,35.3,35.31,35.11,35.26,87600.0,27.1326,27.1403,26.9865,27.1018,87600.0
2012-05-18 15:00:00,35.26,35.34,35.16,35.2,146600.0,27.1018,27.1633,27.025,27.0557,146600.0
2012-05-18 15:30:00,35.2,35.3,35.15,35.26,408300.0,27.0557,27.1326,27.0173,27.1018,408300.0
2012-05-21 09:30:00,35.36,35.68,35.16,35.53,62600.0,27.1787,27.4247,27.025,27.3094,62600.0
2012-05-21 10:00:00,35.52,35.7,35.47,35.68,89500.0,27.3017,27.44,27.2633,27.4247,89500.0
2012-05-21 10:30:00,35.69,35.98,35.68,35.92,57600.0,27.4323,27.6553,27.4247,27.6091,57600.0
2012-05-21 11:00:00,35.93,35.94,35.5,35.5,84200.0,27.6168,27.6245,27.2863,27.2863,84200.0
2012-05-21 11:30:00,35.51,35.55,35.48,35.52,61700.0,27.294,27.3247,27.2709,27.3017,61700.0
2012-05-21 12:00:00,35.52,35.6,35.48,35.59,49300.0,27.3017,27.3632,27.2709,27.3555,49300.0
2012-05-21 12:30:00,35.59,35.61,35.42,35.59,83200.0,27.3555,27.3709,27.2248,27.3555,83200.0
2012-05-21 13:00:00,35.59,35.63,35.47,35.59,90800.0,27.3555,27.3862,27.2633,27.3555,90800.0
2012-05-21 13:30:00,35.59,35.62,35.57,35.59,56100.0,27.3555,27.3785,27.3401,27.3555,56100.0
2012-05-21 14:00:00,35.59,35.73,35.57,35.65,93200.0,27.3555,27.4631,27.3401,27.4016,93200.0
2012-05-21 14:30:00,35.65,35.76,35.6,35.72,116200.0,27.4016,27.4862,27.3632,27.4554,116200.0
2012-05-21 15:00:00,35.73,35.85,35.67,35.84,113400.0,27.4631,27.5553,27.417,27.5476,113400.0
2012-05-21 15:30:00,35.83,35.95,35.81,35.93,227500.0,27.54,27.6322,27.5246,27.6168,227500.0
2012-05-22 09:30:00,35.47,35.88,34.88,35.09,385500.0,27.2633,27.5784,26.8098,26.9712,385500.0
2012-05-22 10:00:00,35.07,35.51,35.07,35.51,223800.0,26.9558,27.294,26.9558,27.294,223800.0
2012-05-22 10:30:00,35.52,35.57,35.32,35.46,204400.0,27.3017,27.3401,27.148,27.2556,204400.0
2012-05-22 11:00:00,35.47,35.51,35.15,35.15,158900.0,27.2633,27.294,27.0173,27.0173,158900.0
2012-05-22 11:30:00,35.16,35.19,35.05,35.1,123800.0,27.025,27.048,26.9404,26.9789,123800.0
2012-05-22 12:00:00,35.09,35.12,34.96,35.04,77100.0,26.9712,26.9942,26.8713,26.9327,77100.0
2012-05-22 12:30:00,35.04,35.07,34.9,34.9,114100.0,26.9327,26.9558,26.8251,26.8251,114100.0
2012-05-22 13:00:00,34.91,34.94,34.64,34.66,142600.0,26.8328,26.8559,26.6253,26.6407,142600.0
2012-05-22 13:30:00,34.66,34.74,34.55,34.73,239600.0,26.6407,26.7022,26.5561,26.6945,239600.0
2012-05-22 14:00:00,34.72,34.84,34.72,34.79,130900.0,26.6868,26.779,26.6868,26.7406,130900.0
2012-05-22 14:30:00,34.79,34.84,34.73,34.78,117700.0,26.7406,26.779,26.6945,26.7329,117700.0
2012-05-22 15:00:00,34.78,34.82,34.42,34.42,215600.0,26.7329,26.7636,26.4562,26.4562,215600.0
2012-05-22 15:30:00,34.42,34.44,34.2,34.36,565900.0,26.4562,26.4716,26.2871,26.4101,565900.0
2012-05-23 09:30:00,34.16,34.23,33.84,33.87,204800.0,26.2563,26.3102,26.0104,26.0334,204800.0
2012-05-23 10:00:00,33.87,33.99,33.72,33.78,185000.0,26.0334,26.1257,25.9182,25.9643,185000.0
2012-05-23 10:30:00,33.77,33.79,33.37,33.38,176400.0,25.9566,25.972,25.6491,25.6568,176400.0
2012-05-23 11:00:00,33.4,33.68,33.38,33.66,143100.0,25.6722,25.8874,25.6568,25.872,143100.0
2012-05-23 11:30:00,33.65,33.66,33.4,33.41,138000.0,25.8643,25.872,25.6722,25.6799,138000.0
2012-05-23 12:00:00,33.42,33.45,33.26,33.26,132100.0,25.6876,25.7106,25.5646,25.5646,132100.0
2012-05-23 12:30:00,33.26,33.52,33.23,33.41,89900.0,25.5646,25.7644,25.5415,25.6799,89900.0
2012-05-23 13:00:00,33.41,33.52,33.4,33.49,108800.0,25.6799,25.7644,25.6722,25.7414,108800.0
2012-05-23 13:30:00,33.49,33.6,33.46,33.53,113200.0,25.7414,25.8259,25.7183,25.7721,113200.0
2012-05-23 14:00:00,33.52,33.52,33.28,33.31,119600.0,25.7644,25.7644,25.58,25.603,119600.0
2012-05-23 14:30:00,33.31,33.69,33.3,33.69,202900.0,25.603,25.8951,25.5953,25.8951,202900.0
2012-05-23 15:00:00,33.68,33.76,33.61,33.73,245800.0,25.8874,25.9489,25.8336,25.9258,245800.0
2012-05-23 15:30:00,33.74,34.02,33.73,33.87,714000.0,25.9335,26.1487,25.9258,26.0334,714000.0
2012-05-24 09:30:00,33.89,33.89,33.4,33.4,123300.0,26.2104,26.2104,25.8314,25.8314,123300.0
2012-05-24 10:00:00,33.4,33.52,33.33,33.43,104900.0,25.8314,25.9242,25.7773,25.8546,104900.0
2012-05-24 10:30:00,33.42,33.56,33.38,33.46,91300.0,25.8469,25.9552,25.8159,25.8778,91300.0
2012-05-24 11:00:00,33.47,33.55,33.38,33.5,114500.0,25.8855,25.9474,25.8159,25.9087,114500.0
2012-05-24 11:30:00,33.49,33.57,33.44,33.56,95500.0,25.901,25.9629,25.8623,25.9552,95500.0
2012-05-24 12:00:00,33.57,33.57,33.43,33.48,57000.0,25.9629,25.9629,25.8546,25.8933,57000.0
2012-05-24 12:30:00,33.49,33.58,33.47,33.55,51900.0,25.901,25.9706,25.8855,25.9474,51900.0
2012-05-24 13:00:00,33.55,33.64,33.54,33.57,54100.0,25.9474,26.017,25.9397,25.9629,54100.0
2012-05-24 13:30:00,33.56,33.65,33.49,33.49,67300.0,25.9552,26.0248,25.901,25.901,67300.0
2012-05-24 14:00:00,33.48,33.65,33.47,33.64,75200.0,25.8933,26.0248,25.8855,26.017,75200.0
2012-05-24 14:30:00,33.64,33.64,33.52,33.57,58400.0,26.017,26.017,25.9242,25.9629,58400.0
2012-05-24 15:00:00,33.57,33.84,33.57,33.78,77200.0,25.9629,26.1717,25.9629,26.1253,77200.0
2012-05-24 15:30:00,33.78,33.87,33.73,33.86,196100.0,26.1253,26.1949,26.0866,26.1872,196100.0
2012-05-25 09:30:00,33.8,34.01,33.8,33.89,60600.0,26.1408,26.3032,26.1408,26.2104,60600.0
2012-05-25 10:00:00,33.89,33.95,33.67,33.73,98200.0,26.2104,26.2568,26.0402,26.0866,98200.0
2012-05-25 10:30:00,33.72,33.85,33.49,33.58,260300.0,26.0789,26.1794,25.901,25.9706,260300.0
2012-05-25 11:00:00,33.59,33.8,33.59,33.79,64800.0,25.9784,26.1408,25.9784,26.133,64800.0
2012-05-25 11:30:00,33.78,33.79,33.7,33.71,57700.0,26.1253,26.133,26.0634,26.0712,57700.0
2012-05-25 12:00:00,33.71,33.73,33.65,33.66,51100.0,26.0712,26.0866,26.0248,26.0325,51100.0
2012-05-25 12:30:00,33.66,33.71,33.63,33.64,32800.0,26.0325,26.0712,26.0093,26.017,32800.0
2012-05-25 13:00:00,33.64,33.71,33.61,33.67,38800.0,26.017,26.0712,25.9938,26.0402,38800.0
2012-05-25 13:30:00,33.68,33.69,33.55,33.55,52300.0,26.048,26.0557,25.9474,25.9474,52300.0
2012-05-25 14:00:00,33.54,33.55,33.38,33.39,71100.0,25.9397,25.9474,25.8159,25.8237,71100.0
2012-05-25 14:30:00,33.4,33.42,33.22,33.23,155600.0,25.8314,25.8469,25.6922,25.6999,155600.0
2012-05-25 15:00:00,33.23,33.37,33.19,33.25,149500.0,25.6999,25.8082,25.669,25.7154,149500.0
2012-05-25 15:30:00,33.25,33.39,33.23,33.26,260700.0,25.7154,25.8237,25.6999,25.7231,260700.0
2012-05-29 09:30:00,33.52,33.71,33.43,33.49,148900.0,25.9242,26.0712,25.8546,25.901,148900.0
2012-05-29 10:00:00,33.47,33.49,33.38,33.4,85100.0,25.8855,25.901,25.8159,25.8314,85100.0
2012-05-29 10:30:00,33.4,33.45,33.38,33.43,61400.0,25.8314,25.8701,25.8159,25.8546,61400.0
2012-05-29 11:00:00,33.43,33.44,33.35,33.4,117800.0,25.8546,25.8623,25.7927,25.8314,117800.0
2012-05-29 11:30:00,33.4,33.44,33.27,33.4,73900.0,25.8314,25.8623,25.7309,25.8314,73900.0
2012-05-29 12:00:00,33.4,33.4,33.29,33.33,72900.0,25.8314,25.8314,25.7463,25.7773,72900.0
2012-05-29 12:30:00,33.33,33.35,33.26,33.27,62200.0,25.7773,25.7927,25.7231,25.7309,62200.0
2012-05-29 13:00:00,33.25,33.26,33.2,33.22,62200.0,25.7154,25.7231,25.6767,25.6922,62200.0
2012-05-29 13:30:00,33.21,33.22,33.14,33.18,101700.0,25.6845,25.6922,25.6303,25.6613,101700.0
2012-05-29 14:00:00,33.18,33.26,33.11,33.26,76900.0,25.6613,25.7231,25.6071,25.7231,76900.0
2012-05-29 14:30:00,33.26,33.32,33.2,33.32,85100.0,25.7231,25.7695,25.6767,25.7695,85100.0
2012-05-29 15:00:00,33.32,33.37,33.28,33.33,93800.0,25.7695,25.8082,25.7386,25.7773,93800.0
2012-05-29 15:30:00,33.34,33.51,33.32,33.46,139500.0,25.785,25.9165,25.7695,25.8778,139500.0
2012-05-30 09:30:00,33.2,33.32,33.14,33.25,83100.0,25.6767,25.7695,25.6303,25.7154,83100.0
2012-05-30 10:00:00,33.26,33.32,33.06,33.17,129100.0,25.7231,25.7695,25.5685,25.6535,129100.0
2012-05-30 10:30:00,33.17,33.18,33.08,33.12,55800.0,25.6535,25.6613,25.5839,25.6149,55800.0
2012-05-30 11:00:00,33.14,33.26,33.13,33.16,59300.0,25.6303,25.7231,25.6226,25.6458,59300.0
2012-05-30 11:30:00,33.17,33.28,33.14,33.24,52300.0,25.6535,25.7386,25.6303,25.7077,52300.0
2012-05-30 12:00:00,33.24,33.25,33.12,33.13,47000.0,25.7077,25.7154,25.6149,25.6226,47000.0
2012-05-30 12:30:00,33.14,33.2,33.13,33.19,34900.0,25.6303,25.6767,25.6226,25.669,34900.0
2012-05-30 13:00:00,33.2,33.28,33.2,33.28,54300.0,25.6767,25.7386,25.6767,25.7386,54300.0
2012-05-30 13:30:00,33.28,33.34,33.27,33.34,75000.0,25.7386,25.785,25.7309,25.785,75000.0
2012-05-30 14:00:00,33.34,33.36,33.29,33.32,56500.0,25.785,25.8005,25.7463,25.7695,56500.0
2012-05-30 14:30:00,33.32,33.36,33.27,33.3,64800.0,25.7695,25.8005,25.7309,25.7541,64800.0
2012-05-30 15:00:00,33.3,33.34,33.19,33.29,111700.0,25.7541,25.785,25.669,25.7463,111700.0
2012-05-30 15:30:00,33.3,33.3,33.13,33.14,125800.0,25.7541,25.7541,25.6226,25.6303,125800.0
2012-05-31 09:30:00,33.05,33.35,32.92,32.94,87400.0,25.5607,25.7927,25.4602,25.4756,87400.0
2012-05-31 10:00:00,32.92,33.12,32.86,33.08,38400.0,25.4602,25.6149,25.4138,25.5839,38400.0
2012-05-31 10:30:00,33.08,33.13,32.99,33.03,32300.0,25.5839,25.6226,25.5143,25.5453,32300.0
2012-05-31 11:00:00,33.03,33.06,32.96,33.05,52000.0,25.5453,25.5685,25.4911,25.5607,52000.0
2012-05-31 11:30:00,33.04,33.17,33.01,33.1,47700.0,25.553,25.6535,25.5298,25.5994,47700.0
2012-05-31 12:00:00,33.1,33.3,33.08,33.27,45400.0,25.5994,25.7541,25.5839,25.7309,45400.0
2012-05-31 12:30:00,33.26,33.28,33.15,33.17,36400.0,25.7231,25.7386,25.6381,25.6535,36400.0
2012-05-31 13:00:00,33.17,33.27,33.16,33.22,57600.0,25.6535,25.7309,25.6458,25.6922,57600.0
2012-05-31 13:30:00,33.23,33.3,33.22,33.29,72200.0,25.6999,25.7541,25.6922,25.7463,72200.0
2012-05-31 14:00:00,33.28,33.38,33.26,33.34,66300.0,25.7386,25.8159,25.7231,25.785,66300.0
2012-05-31 14:30:00,33.34,33.42,33.32,33.41,61400.0,25.785,25.8469,25.7695,25.8391,61400.0
2012-05-31 15:00:00,33.41,33.52,33.33,33.48,72500.0,25.8391,25.9242,25.7773,25.8933,72500.0
2012-05-31 15:30:00,33.49,33.6,33.31,33.37,275800.0,25.901,25.9861,25.7618,25.8082,275800.0
2012-06-01 09:30:00,32.71,32.95,32.52,32.89,130700.0,25.2978,25.4834,25.1508,25.437,130700.0
2012-06-01 10:00:00,32.89,33.06,32.86,32.89,125400.0,25.437,25.5685,25.4138,25.437,125400.0
2012-06-01 10:30:00,32.89,33.05,32.71,32.98,140000.0,25.437,25.5607,25.2978,25.5066,140000.0
2012-06-01 11:00:00,32.97,33.01,32.86,32.96,86900.0,25.4988,25.5298,25.4138,25.4911,86900.0
2012-06-01 11:30:00,32.96,33.08,32.94,33.02,77000.0,25.4911,25.5839,25.4756,25.5375,77000.0
2012-06-01 12:00:00,33.02,33.13,33.0,33.08,85400.0,25.5375,25.6226,25.5221,25.5839,85400.0
2012-06-01 12:30:00,33.07,33.13,33.04,33.09,91200.0,25.5762,25.6226,25.553,25.5917,91200.0
2012-06-01 13:00:00,33.08,33.11,33.03,33.03,85800.0,25.5839,25.6071,25.5453,25.5453,85800.0
2012-06-01 13:30:00,33.03,33.11,33.0,33.09,88100.0,25.5453,25.6071,25.5221,25.5917,88100.0
2012-06-01 14:00:00,33.09,33.13,32.96,33.05,98300.0,25.5917,25.6226,25.4911,25.5607,98300.0
2012-06-01 14:30:00,33.04,33.07,32.92,32.95,126900.0,25.553,25.5762,25.4602,25.4834,126900.0
2012-06-01 15:00:00,32.95,33.03,32.9,32.92,117000.0,25.4834,25.5453,25.4447,25.4602,117000.0
2012-06-01 15:30:00,32.93,32.95,32.85,32.85,220000.0,25.4679,25.4834,25.406,25.406,220000.0
2012-06-04 09:30:00,32.72,32.83,32.45,32.55,170200.0,25.3055,25.3906,25.0967,25.174,170200.0
2012-06-04 10:00:00,32.55,32.89,32.52,32.86,138800.0,25.174,25.437,25.1508,25.4138,138800.0
2012-06-04 10:30:00,32.86,32.95,32.82,32.91,64400.0,25.4138,25.4834,25.3828,25.4524,64400.0
2012-06-04 11:00:00,32.92,32.94,32.84,32.86,62000.0,25.4602,25.4756,25.3983,25.4138,62000.0
2012-06-04 11:30:00,32.86,32.87,32.74,32.8,193900.0,25.4138,25.4215,25.321,25.3674,193900.0
2012-06-04 12:00:00,32.79,32.84,32.71,32.74,73100.0,25.3596,25.3983,25.2978,25.321,73100.0
2012-06-04 12:30:00,32.73,32.76,32.63,32.63,111000.0,25.3132,25.3364,25.2359,25.2359,111000.0
2012-06-04 13:00:00,32.62,32.71,32.62,32.68,56000.0,25.2282,25.2978,25.2282,25.2746,56000.0
2012-06-04 13:30:00,32.69,32.81,32.62,32.63,84500.0,25.2823,25.3751,25.2282,25.2359,84500.0
2012-06-04 14:00:00,32.63,32.79,32.6,32.79,70600.0,25.2359,25.3596,25.2127,25.3596,70600.0
2012-06-04 14:30:00,32.78,32.9,32.7,32.72,90500.0,25.3519,25.4447,25.29,25.3055,90500.0
2012-06-04 15:00:00,32.71,32.78,32.6,32.65,118700.0,25.2978,25.3519,25.2127,25.2514,118700.0
2012-06-04 15:30:00,32.65,32.65,32.52,32.58,297400.0,25.2514,25.2514,25.1508,25.1972,297400.0
2012-06-05 09:30:00,32.41,32.83,32.41,32.79,88600.0,25.0657,25.3906,25.0657,25.3596,88600.0
2012-06-05 10:00:00,32.79,33.02,32.74,32.9,131800.0,25.3596,25.5375,25.321,25.4447,131800.0
2012-06-05 10:30:00,32.91,32.93,32.74,32.76,54500.0,25.4524,25.4679,25.321,25.3364,54500.0
2012-06-05 11:00:00,32.76,32.86,32.75,32.81,37800.0,25.3364,25.4138,25.3287,25.3751,37800.0
2012-06-05 11:30:00,32.82,32.9,32.75,32.77,62800.0,25.3828,25.4447,25.3287,25.3442,62800.0
2012-06-05 12:00:00,32.77,32.86,32.76,32.83,44300.0,25.3442,25.4138,25.3364,25.3906,44300.0
2012-06-05 12:30:00,32.85,32.95,32.78,32.8,61600.0,25.406,25.4834,25.3519,25.3674,61600.0
2012-06-05 13:00:00,32.79,32.86,32.78,32.84,49100.0,25.3596,25.4138,25.3519,25.3983,49100.0
2012-06-05 13:30:00,32.85,32.93,32.84,32.93,44300.0,25.406,25.4679,25.3983,25.4679,44300.0
2012-06-05 14:00:00,32.92,33.01,32.92,32.99,72900.0,25.4602,25.5298,25.4602,25.5143,72900.0
2012-06-05 14:30:00,32.99,33.07,32.99,33.03,62500.0,25.5143,25.5762,25.5143,25.5453,62500.0
2012-06-05 15:00:00,33.05,33.09,32.98,33.05,86200.0,25.5607,25.5917,25.5066,25.5607,86200.0
2012-06-05 15:30:00,33.05,33.13,33.02,33.08,218600.0,25.5607,25.6226,25.5375,25.5839,218600.0
2012-06-06 09:30:00,33.27,33.66,33.23,33.57,81600.0,25.7309,26.0325,25.6999,25.9629,81600.0
2012-06-06 10:00:00,33.57,33.72,33.54,33.65,57000.0,25.9629,26.0789,25.9397,26.0248,57000.0
2012-06-06 10:30:00,33.65,33.8,33.62,33.77,59600.0,26.0248,26.1408,26.0016,26.1176,59600.0
2012-06-06 11:00:00,33.77,33.89,33.73,33.88,77100.0,26.1176,26.2104,26.0866,26.2026,77100.0
2012-06-06 11:30:00,33.88,33.96,33.83,33.87,92100.0,26.2026,26.2645,26.164,26.1949,92100.0
2012-06-06 12:00:00,33.87,33.89,33.83,33.84,65800.0,26.1949,26.2104,26.164,26.1717,65800.0
2012-06-06 12:30:00,33.84,33.89,33.83,33.85,32600.0,26.1717,26.2104,26.164,26.1794,32600.0
2012-06-06 13:00:00,33.85,33.88,33.83,33.87,49400.0,26.1794,26.2026,26.164,26.1949,49400.0
2012-06-06 13:30:00,33.87,33.9,33.84,33.86,53400.0,26.1949,26.2181,26.1717,26.1872,53400.0
2012-06-06 14:00:00,33.86,33.89,33.81,33.88,72900.0,26.1872,26.2104,26.1485,26.2026,72900.0
2012-06-06 14:30:00,33.88,34.02,33.88,33.99,101400.0,26.2026,26.3109,26.2026,26.2877,101400.0
2012-06-06 15:00:00,34.0,34.01,33.93,33.97,126200.0,26.2954,26.3032,26.2413,26.2722,126200.0
2012-06-06 15:30:00,33.97,34.04,33.91,34.04,283200.0,26.2722,26.3264,26.2258,26.3264,283200.0
2012-06-07 09:30:00,34.34,34.7,34.18,34.59,95400.0,26.5584,26.8368,26.4347,26.7517,95400.0
2012-06-07 10:00:00,34.61,34.67,34.2,34.38,223100.0,26.7672,26.8136,26.4501,26.5893,223100.0
2012-06-07 10:30:00,34.36,34.37,34.17,34.21,79800.0,26.5739,26.5816,26.4269,26.4579,79800.0
2012-06-07 11:00:00,34.21,34.27,34.01,34.1,82200.0,26.4579,26.5043,26.3032,26.3728,82200.0
2012-06-07 11:30:00,34.09,34.23,34.08,34.12,45100.0,26.3651,26.4733,26.3573,26.3883,45100.0
2012-06-07 12:00:00,34.11,34.21,34.03,34.11,59200.0,26.3805,26.4579,26.3186,26.3805,59200.0
2012-06-07 12:30:00,34.1,34.11,34.02,34.03,47300.0,26.3728,26.3805,26.3109,26.3186,47300.0
2012-06-07 13:00:00,34.03,34.18,33.98,34.15,65000.0,26.3186,26.4347,26.28,26.4115,65000.0
2012-06-07 13:30:00,34.15,34.16,33.99,34.02,61100.0,26.4115,26.4192,26.2877,26.3109,61100.0
2012-06-07 14:00:00,34.02,34.06,33.99,34.02,55300.0,26.3109,26.3418,26.2877,26.3109,55300.0
2012-06-07 14:30:00,34.03,34.03,33.97,33.98,63100.0,26.3186,26.3186,26.2722,26.28,63100.0
2012-06-07 15:00:00,33.98,33.99,33.82,33.82,117400.0,26.28,26.2877,26.1562,26.1562,117400.0
2012-06-07 15:30:00,33.81,33.84,33.63,33.68,238800.0,26.1485,26.1717,26.0093,26.048,238800.0
2012-06-08 09:30:00,33.51,33.68,33.4,33.47,49500.0,25.9165,26.048,25.8314,25.8855,49500.0
2012-06-08 10:00:00,33.47,33.71,33.45,33.66,40900.0,25.8855,26.0712,25.8701,26.0325,40900.0
2012-06-08 10:30:00,33.66,33.83,33.61,33.82,66600.0,26.0325,26.164,25.9938,26.1562,66600.0
2012-06-08 11:00:00,33.81,33.85,33.76,33.78,28600.0,26.1485,26.1794,26.1098,26.1253,28600.0
2012-06-08 11:30:00,33.79,33.88,33.79,33.8,26900.0,26.133,26.2026,26.133,26.1408,26900.0
2012-06-08 12:00:00,33.79,33.91,33.76,33.82,31400.0,26.133,26.2258,26.1098,26.1562,31400.0
2012-06-08 12:30:00,33.84,33.98,33.84,33.98,33900.0,26.1717,26.28,26.1717,26.28,33900.0
2012-06-08 13:00:00,33.97,34.05,33.93,33.95,28600.0,26.2722,26.3341,26.2413,26.2568,28600.0
2012-06-08 13:30:00,33.95,34.04,33.92,34.01,31600.0,26.2568,26.3264,26.2336,26.3032,31600.0
2012-06-08 14:00:00,34.02,34.02,33.92,33.95,32400.0,26.3109,26.3109,26.2336,26.2568,32400.0
2012-06-08 14:30:00,33.95,34.02,33.9,33.91,42700.0,26.2568,26.3109,26.2181,26.2258,42700.0
2012-06-08 15:00:00,33.91,33.92,33.82,33.83,53700.0,26.2258,26.2336,26.1562,26.164,53700.0
2012-06-08 15:30:00,33.84,34.0,33.82,33.96,131900.0,26.1717,26.2954,26.1562,26.2645,131900.0
2012-06-11 09:30:00,34.25,34.3,33.93,34.1,77400.0,26.4888,26.5275,26.2413,26.3728,77400.0
2012-06-11 10:00:00,34.1,34.23,33.98,34.04,91500.0,26.3728,26.4733,26.28,26.3264,91500.0
2012-06-11 10:30:00,34.02,34.04,33.88,33.93,75200.0,26.3109,26.3264,26.2026,26.2413,75200.0
2012-06-11 11:00:00,33.93,33.93,33.69,33.78,107600.0,26.2413,26.2413,26.0557,26.1253,107600.0
2012-06-11 11:30:00,33.76,33.77,33.51,33.66,69000.0,26.1098,26.1176,25.9165,26.0325,69000.0
2012-06-11 12:00:00,33.64,33.69,33.42,33.42,93600.0,26.017,26.0557,25.8469,25.8469,93600.0
2012-06-11 12:30:00,33.43,33.48,33.41,33.47,37600.0,25.8546,25.8933,25.8391,25.8855,37600.0
2012-06-11 13:00:00,33.48,33.58,33.46,33.5,63700.0,25.8933,25.9706,25.8778,25.9087,63700.0
2012-06-11 13:30:00,33.51,33.52,33.36,33.4,48300.0,25.9165,25.9242,25.8005,25.8314,48300.0
2012-06-11 14:00:00,33.41,33.45,33.32,33.42,116200.0,25.8391,25.8701,25.7695,25.8469,116200.0
2012-06-11 14:30:00,33.42,33.52,33.42,33.5,67900.0,25.8469,25.9242,25.8469,25.9087,67900.0
2012-06-11 15:00:00,33.49,33.54,33.43,33.49,80000.0,25.901,25.9397,25.8546,25.901,80000.0
2012-06-11 15:30:00,33.5,33.55,33.28,33.32,191400.0,25.9087,25.9474,25.7386,25.7695,191400.0
2012-06-12 09:30:00,33.45,33.51,33.22,33.24,93900.0,25.8701,25.9165,25.6922,25.7077,93900.0
2012-06-12 10:00:00,33.24,33.44,33.2,33.23,78200.0,25.7077,25.8623,25.6767,25.6999,78200.0
2012-06-12 10:30:00,33.23,33.27,33.12,33.19,97500.0,25.6999,25.7309,25.6149,25.669,97500.0
2012-06-12 11:00:00,33.17,33.4,33.17,33.34,65200.0,25.6535,25.8314,25.6535,25.785,65200.0
2012-06-12 11:30:00,33.33,33.34,33.19,33.24,74700.0,25.7773,25.785,25.669,25.7077,74700.0
2012-06-12 12:00:00,33.25,33.32,33.2,33.21,48900.0,25.7154,25.7695,25.6767,25.6845,48900.0
2012-06-12 12:30:00,33.21,33.25,33.12,33.13,34100.0,25.6845,25.7154,25.6149,25.6226,34100.0
2012-06-12 13:00:00,33.14,33.28,33.14,33.25,83300.0,25.6303,25.7386,25.6303,25.7154,83300.0
2012-06-12 13:30:00,33.25,33.38,33.24,33.33,49600.0,25.7154,25.8159,25.7077,25.7773,49600.0
2012-06-12 14:00:00,33.33,33.46,33.33,33.41,57400.0,25.7773,25.8778,25.7773,25.8391,57400.0
2012-06-12 14:30:00,33.41,33.51,33.4,33.41,72600.0,25.8391,25.9165,25.8314,25.8391,72600.0
2012-06-12 15:00:00,33.41,33.42,33.36,33.41,118500.0,25.8391,25.8469,25.8005,25.8391,118500.0
2012-06-12 15:30:00,33.41,33.46,33.36,33.43,254800.0,25.8391,25.8778,25.8005,25.8546,254800.0
2012-06-13 09:30:00,33.36,33.46,33.21,33.34,143600.0,25.8005,25.8778,25.6845,25.785,143600.0
2012-06-13 10:00:00,33.34,33.37,33.24,33.29,138900.0,25.785,25.8082,25.7077,25.7463,138900.0
2012-06-13 10:30:00,33.29,33.32,33.24,33.29,109800.0,25.7463,25.7695,25.7077,25.7463,109800.0
2012-06-13 11:00:00,33.28,33.37,33.24,33.35,85500.0,25.7386,25.8082,25.7077,25.7927,85500.0
2012-06-13 11:30:00,33.35,33.43,33.34,33.41,45100.0,25.7927,25.8546,25.785,25.8391,45100.0
2012-06-13 12:00:00,33.42,33.51,33.38,33.51,31800.0,25.8469,25.9165,25.8159,25.9165,31800.0
2012-06-13 12:30:00,33.5,33.67,33.49,33.56,26100.0,25.9087,26.0402,25.901,25.9552,26100.0
2012-06-13 13:00:00,33.57,33.66,33.56,33.66,27500.0,25.9629,26.0325,25.9552,26.0325,27500.0
2012-06-13 13:30:00,33.65,33.69,33.47,33.48,27100.0,26.0248,26.0557,25.8855,25.8933,27100.0
2012-06-13 14:00:00,33.48,33.53,33.44,33.5,33400.0,25.8933,25.932,25.8623,25.9087,33400.0
2012-06-13 14:30:00,33.5,33.52,33.37,33.47,100900.0,25.9087,25.9242,25.8082,25.8855,100900.0
2012-06-13 15:00:00,33.46,33.48,33.31,33.35,116700.0,25.8778,25.8933,25.7618,25.7927,116700.0
2012-06-13 15:30:00,33.34,33.39,33.27,33.37,199300.0,25.785,25.8237,25.7309,25.8082,199300.0
2012-06-14 09:30:00,33.6,33.6,33.37,33.53,47000.0,25.9861,25.9861,25.8082,25.932,47000.0
2012-06-14 10:00:00,33.53,33.62,33.48,33.61,83200.0,25.932,26.0016,25.8933,25.9938,83200.0
2012-06-14 10:30:00,33.61,33.66,33.55,33.63,31000.0,25.9938,26.0325,25.9474,26.0093,31000.0
2012-06-14 11:00:00,33.63,33.67,33.61,33.65,50200.0,26.0093,26.0402,25.9938,26.0248,50200.0
2012-06-14 11:30:00,33.67,33.78,33.67,33.69,28100.0,26.0402,26.1253,26.0402,26.0557,28100.0
2012-06-14 12:00:00,33.69,33.73,33.6,33.6,26300.0,26.0557,26.0866,25.9861,25.9861,26300.0
2012-06-14 12:30:00,33.6,33.66,33.56,33.65,29600.0,25.9861,26.0325,25.9552,26.0248,29600.0
2012-06-14 13:00:00,33.64,33.73,33.64,33.71,50200.0,26.017,26.0866,26.017,26.0712,50200.0
2012-06-14 13:30:00,33.7,33.76,33.68,33.75,37500.0,26.0634,26.1098,26.048,26.1021,37500.0
2012-06-14 14:00:00,33.76,33.81,33.68,33.7,29900.0,26.1098,26.1485,26.048,26.0634,29900.0
2012-06-14 14:30:00,33.71,33.71,33.61,33.62,29000.0,26.0712,26.0712,25.9938,26.0016,29000.0
2012-06-14 15:00:00,33.61,33.98,33.58,33.65,97700.0,25.9938,26.28,25.9706,26.0248,97700.0
2012-06-14 15:30:00,33.64,33.83,33.63,33.72,113100.0,26.017,26.164,26.0093,26.0789,113100.0
2012-06-15 09:30:00,33.86,33.91,33.66,33.87,129500.0,26.1872,26.2258,26.0325,26.1949,129500.0
2012-06-15 10:00:00,33.86,33.93,33.74,33.74,46300.0,26.1872,26.2413,26.0944,26.0944,46300.0
2012-06-15 10:30:00,33.74,33.82,33.71,33.73,33300.0,26.0944,26.1562,26.0712,26.0866,33300.0
2012-06-15 11:00:00,33.73,33.84,33.7,33.72,91400.0,26.0866,26.1717,26.0634,26.0789,91400.0
2012-06-15 11:30:00,33.73,33.75,33.54,33.56,26000.0,26.0866,26.1021,25.9397,25.9552,26000.0
2012-06-15 12:00:00,33.55,33.57,33.41,33.43,35300.0,25.9474,25.9629,25.8391,25.8546,35300.0
2012-06-15 12:30:00,33.41,33.54,33.41,33.52,28800.0,25.8391,25.9397,25.8391,25.9242,28800.0
2012-06-15 13:00:00,33.52,33.67,33.49,33.56,40700.0,25.9242,26.0402,25.901,25.9552,40700.0
2012-06-15 13:30:00,33.57,33.64,33.57,33.59,24500.0,25.9629,26.017,25.9629,25.9784,24500.0
2012-06-15 14:00:00,33.59,33.65,33.58,33.64,23200.0,25.9784,26.0248,25.9706,26.017,23200.0
2012-06-15 14:30:00,33.63,33.72,33.59,33.62,35500.0,26.0093,26.0789,25.9784,26.0016,35500.0
2012-06-15 15:00:00,33.61,33.71,33.61,33.67,49400.0,25.9938,26.0712,25.9938,26.0402,49400.0
2012-06-15 15:30:00,33.69,33.86,33.68,33.84,257300.0,26.0557,26.1872,26.048,26.1717,257300.0
2012-06-18 09:30:00,33.67,33.74,33.36,33.72,51700.0,26.0402,26.0944,25.8005,26.0789,51700.0
2012-06-18 10:00:00,33.69,33.9,33.67,33.88,34400.0,26.0557,26.2181,26.0402,26.2026,34400.0
2012-06-18 10:30:00,33.88,33.95,33.78,33.83,34300.0,26.2026,26.2568,26.1253,26.164,34300.0
2012-06-18 11:00:00,33.85,33.88,33.72,33.77,49200.0,26.1794,26.2026,26.0789,26.1176,49200.0
2012-06-18 11:30:00,33.78,33.85,33.68,33.73,41300.0,26.1253,26.1794,26.048,26.0866,41300.0
2012-06-18 12:00:00,33.72,33.72,33.65,33.69,40900.0,26.0789,26.0789,26.0248,26.0557,40900.0
2012-06-18 12:30:00,33.7,33.71,33.62,33.62,26500.0,26.0634,26.0712,26.0016,26.0016,26500.0
2012-06-18 13:00:00,33.63,33.79,33.6,33.78,30300.0,26.0093,26.133,25.9861,26.1253,30300.0
2012-06-18 13:30:00,33.77,33.78,33.73,33.77,29200.0,26.1176,26.1253,26.0866,26.1176,29200.0
2012-06-18 14:00:00,33.77,33.8,33.72,33.75,36200.0,26.1176,26.1408,26.0789,26.1021,36200.0
2012-06-18 14:30:00,33.75,33.82,33.73,33.78,38600.0,26.1021,26.1562,26.0866,26.1253,38600.0
2012-06-18 15:00:00,33.77,33.82,33.7,33.79,53400.0,26.1176,26.1562,26.0634,26.133,53400.0
2012-06-18 15:30:00,33.78,33.83,33.72,33.75,157400.0,26.1253,26.164,26.0789,26.1021,157400.0
2012-06-19 09:30:00,33.84,34.08,33.84,34.05,51900.0,26.1717,26.3573,26.1717,26.3341,51900.0
2012-06-19 10:00:00,34.07,34.48,34.06,34.46,107000.0,26.3496,26.6667,26.3418,26.6512,107000.0
2012-06-19 10:30:00,34.45,34.48,34.32,34.41,77000.0,26.6435,26.6667,26.5429,26.6125,77000.0
2012-06-19 11:00:00,34.43,34.48,34.37,34.41,44700.0,26.628,26.6667,26.5816,26.6125,44700.0
2012-06-19 11:30:00,34.41,34.51,34.39,34.51,40600.0,26.6125,26.6899,26.5971,26.6899,40600.0
2012-06-19 12:00:00,34.51,34.57,34.47,34.56,40100.0,26.6899,26.7363,26.6589,26.7285,40100.0
2012-06-19 12:30:00,34.56,34.56,34.45,34.48,35200.0,26.7285,26.7285,26.6435,26.6667,35200.0
2012-06-19 13:00:00,34.47,34.54,34.42,34.54,29000.0,26.6589,26.7131,26.6203,26.7131,29000.0
2012-06-19 13:30:00,34.54,34.66,34.54,34.66,51800.0,26.7131,26.8059,26.7131,26.8059,51800.0
2012-06-19 14:00:00,34.66,34.66,34.56,34.61,50200.0,26.8059,26.8059,26.7285,26.7672,50200.0
2012-06-19 14:30:00,34.61,34.64,34.54,34.64,61200.0,26.7672,26.7904,26.7131,26.7904,61200.0
2012-06-19 15:00:00,34.64,34.7,34.58,34.68,111400.0,26.7904,26.8368,26.744,26.8214,111400.0
2012-06-19 15:30:00,34.69,34.76,34.61,34.65,242100.0,26.8291,26.8832,26.7672,26.7982,242100.0
2012-06-20 09:30:00,34.74,34.83,34.5,34.67,61800.0,26.8678,26.9374,26.6821,26.8136,61800.0
2012-06-20 10:00:00,34.67,34.92,34.58,34.9,51700.0,26.8136,27.007,26.744,26.9915,51700.0
2012-06-20 10:30:00,34.9,34.95,34.79,34.79,44200.0,26.9915,27.0302,26.9064,26.9064,44200.0
2012-06-20 11:00:00,34.78,34.95,34.77,34.95,82900.0,26.8987,27.0302,26.891,27.0302,82900.0
2012-06-20 11:30:00,34.96,34.98,34.86,34.86,40400.0,27.0379,27.0534,26.9606,26.9606,40400.0
2012-06-20 12:00:00,34.85,34.87,34.78,34.79,43600.0,26.9528,26.9683,26.8987,26.9064,43600.0
2012-06-20 12:30:00,34.81,34.93,34.61,34.91,80000.0,26.9219,27.0147,26.7672,26.9992,80000.0
2012-06-20 13:00:00,34.92,35.14,34.91,35.09,50900.0,27.007,27.1771,26.9992,27.1384,50900.0
2012-06-20 13:30:00,35.1,35.2,35.05,35.2,54300.0,27.1462,27.2235,27.1075,27.2235,54300.0
2012-06-20 14:00:00,35.2,35.24,35.07,35.18,97200.0,27.2235,27.2545,27.123,27.2081,97200.0
2012-06-20 14:30:00,35.18,35.18,34.91,35.03,106400.0,27.2081,27.2081,26.9992,27.092,106400.0
2012-06-20 15:00:00,35.04,35.05,34.88,35.0,80700.0,27.0998,27.1075,26.976,27.0688,80700.0
2012-06-20 15:30:00,34.99,35.07,34.9,34.98,218500.0,27.0611,27.123,26.9915,27.0534,218500.0
2012-06-21 09:30:00,35.06,35.12,34.69,34.77,55700.0,27.1152,27.1616,26.8291,26.891,55700.0
2012-06-21 10:00:00,34.8,34.8,34.45,34.49,50200.0,26.9142,26.9142,26.6435,26.6744,50200.0
2012-06-21 10:30:00,34.49,34.67,34.47,34.49,49300.0,26.6744,26.8136,26.6589,26.6744,49300.0
2012-06-21 11:00:00,34.49,34.49,34.36,34.41,43600.0,26.6744,26.6744,26.5739,26.6125,43600.0
2012-06-21 11:30:00,34.4,34.41,34.34,34.37,33700.0,26.6048,26.6125,26.5584,26.5816,33700.0
2012-06-21 12:00:00,34.38,34.4,34.16,34.16,40400.0,26.5893,26.6048,26.4192,26.4192,40400.0
2012-06-21 12:30:00,34.14,34.24,34.14,34.22,23400.0,26.4037,26.4811,26.4037,26.4656,23400.0
2012-06-21 13:00:00,34.23,34.27,34.2,34.22,37900.0,26.4733,26.5043,26.4501,26.4656,37900.0
2012-06-21 13:30:00,34.22,34.24,34.13,34.19,41600.0,26.4656,26.4811,26.396,26.4424,41600.0
2012-06-21 14:00:00,34.18,34.2,34.04,34.1,50600.0,26.4347,26.4501,26.3264,26.3728,50600.0
2012-06-21 14:30:00,34.09,34.2,34.02,34.19,68600.0,26.3651,26.4501,26.3109,26.4424,68600.0
2012-06-21 15:00:00,34.18,34.22,34.1,34.17,95300.0,26.4347,26.4656,26.3728,26.4269,95300.0
2012-06-21 15:30:00,34.18,34.29,34.11,34.13,294100.0,26.4347,26.5197,26.3805,26.396,294100.0
2012-06-22 09:30:00,34.25,34.4,34.19,34.27,49500.0,26.4888,26.6048,26.4424,26.5043,49500.0
2012-06-22 10:00:00,34.27,34.34,34.2,34.2,40200.0,26.5043,26.5584,26.4501,26.4501,40200.0
2012-06-22 10:30:00,34.2,34.25,34.13,34.17,40600.0,26.4501,26.4888,26.396,26.4269,40600.0
2012-06-22 11:00:00,34.18,34.27,34.18,34.19,34700.0,26.4347,26.5043,26.4347,26.4424,34700.0
2012-06-22 11:30:00,34.17,34.25,34.17,34.25,23900.0,26.4269,26.4888,26.4269,26.4888,23900.0
2012-06-22 12:00:00,34.26,34.36,34.18,34.33,64600.0,26.4965,26.5739,26.4347,26.5507,64600.0
2012-06-22 12:30:00,34.33,34.33,34.22,34.22,22300.0,26.5507,26.5507,26.4656,26.4656,22300.0
2012-06-22 13:00:00,34.22,34.24,34.16,34.24,29100.0,26.4656,26.4811,26.4192,26.4811,29100.0
2012-06-22 13:30:00,34.25,34.28,34.22,34.27,35600.0,26.4888,26.512,26.4656,26.5043,35600.0
2012-06-22 14:00:00,34.27,34.39,34.27,34.39,41800.0,26.5043,26.5971,26.5043,26.5971,41800.0
2012-06-22 14:30:00,34.4,34.52,34.38,34.52,65800.0,26.6048,26.6976,26.5893,26.6976,65800.0
2012-06-22 15:00:00,34.52,34.53,34.3,34.31,100600.0,26.6976,26.7053,26.5275,26.5352,100600.0
2012-06-22 15:30:00,34.3,34.35,34.14,34.16,360600.0,26.5275,26.5661,26.4037,26.4192,360600.0
2012-06-25 09:30:00,33.9,33.97,33.61,33.75,78300.0,26.2181,26.2722,25.9938,26.1021,78300.0
2012-06-25 10:00:00,33.75,33.77,33.54,33.64,66800.0,26.1021,26.1176,25.9397,26.017,66800.0
2012-06-25 10:30:00,33.64,33.8,33.63,33.74,33400.0,26.017,26.1408,26.0093,26.0944,33400.0
2012-06-25 11:00:00,33.77,33.84,33.71,33.83,29500.0,26.1176,26.1717,26.0712,26.164,29500.0
2012-06-25 11:30:00,33.83,33.84,33.73,33.73,36300.0,26.164,26.1717,26.0866,26.0866,36300.0
2012-06-25 12:00:00,33.72,33.79,33.68,33.69,23800.0,26.0789,26.133,26.048,26.0557,23800.0
2012-06-25 12:30:00,33.7,33.74,33.65,33.72,64900.0,26.0634,26.0944,26.0248,26.0789,64900.0
2012-06-25 13:00:00,33.71,33.85,33.7,33.82,112500.0,26.0712,26.1794,26.0634,26.1562,112500.0
2012-06-25 13:30:00,33.83,33.9,33.77,33.87,66700.0,26.164,26.2181,26.1176,26.1949,66700.0
2012-06-25 14:00:00,33.87,34.01,33.85,33.94,67100.0,26.1949,26.3032,26.1794,26.249,67100.0
2012-06-25 14:30:00,33.94,33.96,33.8,33.8,71200.0,26.249,26.2645,26.1408,26.1408,71200.0
2012-06-25 15:00:00,33.8,34.04,33.79,34.02,158900.0,26.1408,26.3264,26.133,26.3109,158900.0
2012-06-25 15:30:00,34.02,34.11,33.95,33.97,191000.0,26.3109,26.3805,26.2568,26.2722,191000.0
2012-06-26 09:30:00,34.07,34.16,33.99,34.09,48000.0,26.3496,26.4192,26.2877,26.3651,48000.0
2012-06-26 10:00:00,34.09,34.27,34.08,34.23,88900.0,26.3651,26.5043,26.3573,26.4733,88900.0
2012-06-26 10:30:00,34.23,34.41,34.2,34.4,52600.0,26.4733,26.6125,26.4501,26.6048,52600.0
2012-06-26 11:00:00,34.4,34.44,34.17,34.29,58100.0,26.6048,26.6357,26.4269,26.5197,58100.0
2012-06-26 11:30:00,34.31,34.42,34.29,34.36,26300.0,26.5352,26.6203,26.5197,26.5739,26300.0
2012-06-26 12:00:00,34.37,34.51,34.37,34.43,32400.0,26.5816,26.6899,26.5816,26.628,32400.0
2012-06-26 12:30:00,34.44,34.56,34.44,34.52,27800.0,26.6357,26.7285,26.6357,26.6976,27800.0
2012-06-26 13:00:00,34.52,34.52,34.42,34.46,59500.0,26.6976,26.6976,26.6203,26.6512,59500.0
2012-06-26 13:30:00,34.45,34.53,34.4,34.47,57200.0,26.6435,26.7053,26.6048,26.6589,57200.0
2012-06-26 14:00:00,34.47,34.59,34.44,34.57,48000.0,26.6589,26.7517,26.6357,26.7363,48000.0
2012-06-26 14:30:00,34.57,34.57,34.39,34.49,68800.0,26.7363,26.7363,26.5971,26.6744,68800.0
2012-06-26 15:00:00,34.49,34.52,34.38,34.45,68700.0,26.6744,26.6976,26.5893,26.6435,68700.0
2012-06-26 15:30:00,34.44,34.54,34.39,34.4,141900.0,26.6357,26.7131,26.5971,26.6048,141900.0
2012-06-27 09:30:00,34.39,34.54,34.16,34.44,42600.0,26.5971,26.7131,26.4192,26.6357,42600.0
2012-06-27 10:00:00,34.43,34.61,34.3,34.6,51900.0,26.628,26.7672,26.5275,26.7595,51900.0
2012-06-27 10:30:00,34.61,34.66,34.58,34.64,22600.0,26.7672,26.8059,26.744,26.7904,22600.0
2012-06-27 11:00:00,34.64,34.78,34.64,34.75,38000.0,26.7904,26.8987,26.7904,26.8755,38000.0
2012-06-27 11:30:00,34.76,34.92,34.76,34.85,26800.0,26.8832,27.007,26.8832,26.9528,26800.0
2012-06-27 12:00:00,34.87,34.99,34.84,34.95,23400.0,26.9683,27.0611,26.9451,27.0302,23400.0
2012-06-27 12:30:00,34.93,34.94,34.87,34.88,20300.0,27.0147,27.0224,26.9683,26.976,20300.0
2012-06-27 13:00:00,34.89,34.92,34.83,34.86,35400.0,26.9838,27.007,26.9374,26.9606,35400.0
2012-06-27 13:30:00,34.85,34.98,34.84,34.98,31400.0,26.9528,27.0534,26.9451,27.0534,31400.0
2012-06-27 14:00:00,34.97,34.99,34.88,34.95,45400.0,27.0456,27.0611,26.976,27.0302,45400.0
2012-06-27 14:30:00,34.95,34.99,34.91,34.92,57900.0,27.0302,27.0611,26.9992,27.007,57900.0
2012-06-27 15:00:00,34.92,34.99,34.91,34.97,71800.0,27.007,27.0611,26.9992,27.0456,71800.0
2012-06-27 15:30:00,34.97,34.99,34.85,34.91,120200.0,27.0456,27.0611,26.9528,26.9992,120200.0
2012-06-28 09:30:00,34.56,34.82,34.55,34.74,31500.0,26.7285,26.9296,26.7208,26.8678,31500.0
2012-06-28 10:00:00,34.78,34.89,34.41,34.53,84600.0,26.8987,26.9838,26.6125,26.7053,84600.0
2012-06-28 10:30:00,34.53,34.56,34.31,34.36,25900.0,26.7053,26.7285,26.5352,26.5739,25900.0
2012-06-28 11:00:00,34.36,34.46,34.29,34.42,35800.0,26.5739,26.6512,26.5197,26.6203,35800.0
2012-06-28 11:30:00,34.44,34.45,34.28,34.3,29100.0,26.6357,26.6435,26.512,26.5275,29100.0
2012-06-28 12:00:00,34.32,34.35,34.16,34.22,29700.0,26.5429,26.5661,26.4192,26.4656,29700.0
2012-06-28 12:30:00,34.22,34.25,34.19,34.25,31300.0,26.4656,26.4888,26.4424,26.4888,31300.0
2012-06-28 13:00:00,34.23,34.31,34.2,34.3,27000.0,26.4733,26.5352,26.4501,26.5275,27000.0
2012-06-28 13:30:00,34.29,34.31,34.2,34.29,36800.0,26.5197,26.5352,26.4501,26.5197,36800.0
2012-06-28 14:00:00,34.3,34.3,34.16,34.2,24800.0,26.5275,26.5275,26.4192,26.4501,24800.0
2012-06-28 14:30:00,34.2,34.27,34.18,34.27,31000.0,26.4501,26.5043,26.4347,26.5043,31000.0
2012-06-28 15:00:00,34.27,34.42,34.25,34.41,82700.0,26.5043,26.6203,26.4888,26.6125,82700.0
2012-06-28 15:30:00,34.41,34.69,34.4,34.62,238000.0,26.6125,26.8291,26.6048,26.775,238000.0
2012-06-29 09:30:00,35.28,35.28,34.91,34.92,55700.0,27.2854,27.2854,26.9992,27.007,55700.0
2012-06-29 10:00:00,34.96,35.02,34.93,34.98,68100.0,27.0379,27.0843,27.0147,27.0534,68100.0
2012-06-29 10:30:00,34.98,35.0,34.88,34.9,46800.0,27.0534,27.0688,26.976,26.9915,46800.0
2012-06-29 11:00:00,34.91,34.93,34.85,34.91,34200.0,26.9992,27.0147,26.9528,26.9992,34200.0
2012-06-29 11:30:00,34.92,34.93,34.74,34.76,47800.0,27.007,27.0147,26.8678,26.8832,47800.0
2012-06-29 12:00:00,34.75,34.78,34.69,34.69,35800.0,26.8755,26.8987,26.8291,26.8291,35800.0
2012-06-29 12:30:00,34.69,34.69,34.6,34.65,33800.0,26.8291,26.8291,26.7595,26.7982,33800.0
2012-06-29 13:00:00,34.65,34.8,34.64,34.78,54400.0,26.7982,26.9142,26.7904,26.8987,54400.0
2012-06-29 13:30:00,34.78,34.83,34.74,34.77,37600.0,26.8987,26.9374,26.8678,26.891,37600.0
2012-06-29 14:00:00,34.77,34.87,34.75,34.84,43600.0,26.891,26.9683,26.8755,26.9451,43600.0
2012-06-29 14:30:00,34.84,34.85,34.75,34.78,50300.0,26.9451,26.9528,26.8755,26.8987,50300.0
2012-06-29 15:00:00,34.78,34.83,34.72,34.76,63500.0,26.8987,26.9374,26.8523,26.8832,63500.0
2012-06-29 15:30:00,34.75,34.84,34.68,34.83,269300.0,26.8755,26.9451,26.8214,26.9374,269300.0
2012-07-02 09:30:00,35.05,35.23,34.85,35.08,73600.0,27.1075,27.2467,26.9528,27.1307,73600.0
2012-07-02 10:00:00,35.05,35.07,34.79,35.01,61900.0,27.1075,27.123,26.9064,27.0766,61900.0
2012-07-02 10:30:00,35.01,35.02,34.82,34.95,73100.0,27.0766,27.0843,26.9296,27.0302,73100.0
2012-07-02 11:00:00,34.95,34.97,34.85,34.88,41600.0,27.0302,27.0456,26.9528,26.976,41600.0
2012-07-02 11:30:00,34.9,34.96,34.81,34.81,20200.0,26.9915,27.0379,26.9219,26.9219,20200.0
2012-07-02 12:00:00,34.8,34.93,34.76,34.92,39700.0,26.9142,27.0147,26.8832,27.007,39700.0
2012-07-02 12:30:00,34.92,35.01,34.92,34.96,14100.0,27.007,27.0766,27.007,27.0379,14100.0
2012-07-02 13:00:00,34.96,34.99,34.95,34.98,8900.0,27.0379,27.0611,27.0302,27.0534,8900.0
2012-07-02 13:30:00,34.98,35.0,34.92,34.96,20000.0,27.0534,27.0688,27.007,27.0379,20000.0
2012-07-02 14:00:00,34.96,34.96,34.81,34.81,44900.0,27.0379,27.0379,26.9219,26.9219,44900.0
2012-07-02 14:30:00,34.82,34.86,34.78,34.85,43700.0,26.9296,26.9606,26.8987,26.9528,43700.0
2012-07-02 15:00:00,34.85,34.85,34.72,34.72,75300.0,26.9528,26.9528,26.8523,26.8523,75300.0
2012-07-02 15:30:00,34.73,34.86,34.72,34.83,181000.0,26.86,26.9606,26.8523,26.9374,181000.0
2012-07-03 09:30:00,34.87,35.33,34.87,35.33,36500.0,26.9683,27.3241,26.9683,27.3241,36500.0
2012-07-03 10:00:00,35.34,35.52,35.32,35.49,47700.0,27.3318,27.471,27.3163,27.4478,47700.0
2012-07-03 10:30:00,35.49,35.66,35.49,35.65,37200.0,27.4478,27.5793,27.4478,27.5715,37200.0
2012-07-03 11:00:00,35.66,35.77,35.62,35.77,38100.0,27.5793,27.6644,27.5483,27.6644,38100.0
2012-07-03 11:30:00,35.77,35.88,35.72,35.84,61400.0,27.6644,27.7494,27.6257,27.7185,61400.0
2012-07-03 12:00:00,35.85,35.86,35.77,35.82,58600.0,27.7262,27.734,27.6644,27.703,58600.0
2012-07-03 12:30:00,35.82,35.88,35.54,35.6,138900.0,27.703,27.7494,27.4865,27.5329,138900.0
2012-07-05 09:30:00,35.49,35.57,35.11,35.19,41700.0,27.4478,27.5097,27.1539,27.2158,41700.0
2012-07-05 10:00:00,35.13,35.21,34.98,34.98,41000.0,27.1694,27.2313,27.0534,27.0534,41000.0
2012-07-05 10:30:00,34.98,35.03,34.92,34.92,45300.0,27.0534,27.092,27.007,27.007,45300.0
2012-07-05 11:00:00,34.91,34.98,34.9,34.97,41500.0,26.9992,27.0534,26.9915,27.0456,41500.0
2012-07-05 11:30:00,34.97,34.98,34.89,34.98,44000.0,27.0456,27.0534,26.9838,27.0534,44000.0
2012-07-05 12:00:00,34.99,35.05,34.9,34.93,51300.0,27.0611,27.1075,26.9915,27.0147,51300.0
2012-07-05 12:30:00,34.91,35.04,34.89,35.04,32000.0,26.9992,27.0998,26.9838,27.0998,32000.0
2012-07-05 13:00:00,35.04,35.17,35.03,35.17,45900.0,27.0998,27.2003,27.092,27.2003,45900.0
2012-07-05 13:30:00,35.17,35.28,35.14,35.19,48200.0,27.2003,27.2854,27.1771,27.2158,48200.0
2012-07-05 14:00:00,35.19,35.22,35.13,35.2,28700.0,27.2158,27.239,27.1694,27.2235,28700.0
2012-07-05 14:30:00,35.19,35.2,35.11,35.12,36100.0,27.2158,27.2235,27.1539,27.1616,36100.0
2012-07-05 15:00:00,35.12,35.14,35.05,35.11,54400.0,27.1616,27.1771,27.1075,27.1539,54400.0
2012-07-05 15:30:00,35.11,35.12,34.94,34.98,135000.0,27.1539,27.1616,27.0224,27.0534,135000.0
2012-07-06 09:30:00,34.66,34.78,34.49,34.56,63200.0,26.8059,26.8987,26.6744,26.7285,63200.0
2012-07-06 10:00:00,34.56,34.67,34.38,34.62,61400.0,26.7285,26.8136,26.5893,26.775,61400.0
2012-07-06 10:30:00,34.62,34.72,34.59,34.65,50600.0,26.775,26.8523,26.7517,26.7982,50600.0
2012-07-06 11:00:00,34.64,34.65,34.58,34.6,57500.0,26.7904,26.7982,26.744,26.7595,57500.0
2012-07-06 11:30:00,34.61,34.64,34.59,34.63,24200.0,26.7672,26.7904,26.7517,26.7827,24200.0
2012-07-06 12:00:00,34.62,34.63,34.49,34.54,49400.0,26.775,26.7827,26.6744,26.7131,49400.0
2012-07-06 12:30:00,34.55,34.62,34.52,34.62,54900.0,26.7208,26.775,26.6976,26.775,54900.0
2012-07-06 13:00:00,34.62,34.75,34.6,34.7,24500.0,26.775,26.8755,26.7595,26.8368,24500.0
2012-07-06 13:30:00,34.7,34.76,34.7,34.76,35100.0,26.8368,26.8832,26.8368,26.8832,35100.0
2012-07-06 14:00:00,34.75,34.84,34.73,34.83,32700.0,26.8755,26.9451,26.86,26.9374,32700.0
2012-07-06 14:30:00,34.83,34.94,34.83,34.91,33000.0,26.9374,27.0224,26.9374,26.9992,33000.0
2012-07-06 15:00:00,34.9,35.05,34.87,35.03,53600.0,26.9915,27.1075,26.9683,27.092,53600.0
2012-07-06 15:30:00,35.05,35.08,34.9,34.91,111800.0,27.1075,27.1307,26.9915,26.9992,111800.0
2012-07-09 09:30:00,34.86,34.96,34.67,34.72,29000.0,26.9606,27.0379,26.8136,26.8523,29000.0
2012-07-09 10:00:00,34.7,34.8,34.63,34.72,25800.0,26.8368,26.9142,26.7827,26.8523,25800.0
2012-07-09 10:30:00,34.74,34.79,34.64,34.64,64300.0,26.8678,26.9064,26.7904,26.7904,64300.0
2012-07-09 11:00:00,34.64,34.73,34.62,34.69,33600.0,26.7904,26.86,26.775,26.8291,33600.0
2012-07-09 11:30:00,34.7,34.72,34.6,34.6,31900.0,26.8368,26.8523,26.7595,26.7595,31900.0
2012-07-09 12:00:00,34.63,34.68,34.54,34.6,45900.0,26.7827,26.8214,26.7131,26.7595,45900.0
2012-07-09 12:30:00,34.6,34.61,34.49,34.49,20400.0,26.7595,26.7672,26.6744,26.6744,20400.0
2012-07-09 13:00:00,34.5,34.51,34.45,34.49,25600.0,26.6821,26.6899,26.6435,26.6744,25600.0
2012-07-09 13:30:00,34.48,34.57,34.48,34.57,18600.0,26.6667,26.7363,26.6667,26.7363,18600.0
2012-07-09 14:00:00,34.57,34.63,34.54,34.55,29000.0,26.7363,26.7827,26.7131,26.7208,29000.0
2012-07-09 14:30:00,34.55,34.58,34.5,34.55,27500.0,26.7208,26.744,26.6821,26.7208,27500.0
2012-07-09 15:00:00,34.55,34.65,34.54,34.62,55900.0,26.7208,26.7982,26.7131,26.775,55900.0
2012-07-09 15:30:00,34.63,34.69,34.57,34.65,97400.0,26.7827,26.8291,26.7363,26.7982,97400.0
2012-07-10 09:30:00,34.79,35.04,34.67,34.9,44300.0,26.9064,27.0998,26.8136,26.9915,44300.0
2012-07-10 10:00:00,34.92,34.95,34.71,34.86,49100.0,27.007,27.0302,26.8446,26.9606,49100.0
2012-07-10 10:30:00,34.86,34.88,34.75,34.75,20300.0,26.9606,26.976,26.8755,26.8755,20300.0
2012-07-10 11:00:00,34.76,34.78,34.71,34.74,40800.0,26.8832,26.8987,26.8446,26.8678,40800.0
2012-07-10 11:30:00,34.72,34.86,34.72,34.85,25900.0,26.8523,26.9606,26.8523,26.9528,25900.0
2012-07-10 12:00:00,34.86,34.87,34.75,34.8,22100.0,26.9606,26.9683,26.8755,26.9142,22100.0
2012-07-10 12:30:00,34.79,34.9,34.79,34.84,21000.0,26.9064,26.9915,26.9064,26.9451,21000.0
2012-07-10 13:00:00,34.85,34.86,34.76,34.78,17500.0,26.9528,26.9606,26.8832,26.8987,17500.0
2012-07-10 13:30:00,34.78,34.78,34.65,34.71,23200.0,26.8987,26.8987,26.7982,26.8446,23200.0
2012-07-10 14:00:00,34.71,34.74,34.62,34.63,29100.0,26.8446,26.8678,26.775,26.7827,29100.0
2012-07-10 14:30:00,34.64,34.64,34.54,34.56,28900.0,26.7904,26.7904,26.7131,26.7285,28900.0
2012-07-10 15:00:00,34.56,34.64,34.46,34.48,50000.0,26.7285,26.7904,26.6512,26.6667,50000.0
2012-07-10 15:30:00,34.49,34.58,34.45,34.52,103700.0,26.6744,26.744,26.6435,26.6976,103700.0
2012-07-11 09:30:00,34.62,34.7,34.32,34.38,95600.0,26.775,26.8368,26.5429,26.5893,95600.0
2012-07-11 10:00:00,34.39,34.46,34.18,34.22,61700.0,26.5971,26.6512,26.4347,26.4656,61700.0
2012-07-11 10:30:00,34.22,34.24,34.06,34.17,47800.0,26.4656,26.4811,26.3418,26.4269,47800.0
2012-07-11 11:00:00,34.17,34.36,34.16,34.35,61400.0,26.4269,26.5739,26.4192,26.5661,61400.0
2012-07-11 11:30:00,34.35,34.38,34.31,34.37,39900.0,26.5661,26.5893,26.5352,26.5816,39900.0
2012-07-11 12:00:00,34.38,34.47,34.37,34.37,44400.0,26.5893,26.6589,26.5816,26.5816,44400.0
2012-07-11 12:30:00,34.39,34.45,34.34,34.39,26400.0,26.5971,26.6435,26.5584,26.5971,26400.0
2012-07-11 13:00:00,34.41,34.41,34.26,34.34,44700.0,26.6125,26.6125,26.4965,26.5584,44700.0
2012-07-11 13:30:00,34.35,34.45,34.34,34.4,27200.0,26.5661,26.6435,26.5584,26.6048,27200.0
2012-07-11 14:00:00,34.4,34.43,34.19,34.24,54100.0,26.6048,26.628,26.4424,26.4811,54100.0
2012-07-11 14:30:00,34.22,34.25,34.13,34.16,43300.0,26.4656,26.4888,26.396,26.4192,43300.0
2012-07-11 15:00:00,34.16,34.27,34.16,34.21,83400.0,26.4192,26.5043,26.4192,26.4579,83400.0
2012-07-11 15:30:00,34.2,34.44,34.16,34.35,193400.0,26.4501,26.6357,26.4192,26.5661,193400.0
2012-07-12 09:30:00,33.92,34.31,33.68,33.87,64900.0,26.2336,26.5352,26.048,26.1949,64900.0
2012-07-12 10:00:00,33.88,33.94,33.69,33.75,60700.0,26.2026,26.249,26.0557,26.1021,60700.0
2012-07-12 10:30:00,33.79,33.83,33.65,33.75,25300.0,26.133,26.164,26.0248,26.1021,25300.0
2012-07-12 11:00:00,33.75,33.78,33.67,33.72,34800.0,26.1021,26.1253,26.0402,26.0789,34800.0
2012-07-12 11:30:00,33.73,33.81,33.65,33.78,23200.0,26.0866,26.1485,26.0248,26.1253,23200.0
2012-07-12 12:00:00,33.78,33.78,33.7,33.75,31900.0,26.1253,26.1253,26.0634,26.1021,31900.0
2012-07-12 12:30:00,33.76,33.78,33.7,33.77,22300.0,26.1098,26.1253,26.0634,26.1176,22300.0
2012-07-12 13:00:00,33.76,33.88,33.72,33.77,40200.0,26.1098,26.2026,26.0789,26.1176,40200.0
2012-07-12 13:30:00,33.77,33.89,33.75,33.75,44400.0,26.1176,26.2104,26.1021,26.1021,44400.0
2012-07-12 14:00:00,33.76,33.88,33.73,33.86,55700.0,26.1098,26.2026,26.0866,26.1872,55700.0
2012-07-12 14:30:00,33.86,33.93,33.85,33.9,38500.0,26.1872,26.2413,26.1794,26.2181,38500.0
2012-07-12 15:00:00,33.89,34.05,33.87,33.96,54900.0,26.2104,26.3341,26.1949,26.2645,54900.0
2012-07-12 15:30:00,33.96,34.1,33.89,33.9,142300.0,26.2645,26.3728,26.2104,26.2181,142300.0
2012-07-13 09:30:00,33.88,34.36,33.83,34.26,30900.0,26.2026,26.5739,26.164,26.4965,30900.0
2012-07-13 10:00:00,34.27,34.48,34.24,34.45,23500.0,26.5043,26.6667,26.4811,26.6435,23500.0
2012-07-13 10:30:00,34.44,34.48,34.35,34.35,47000.0,26.6357,26.6667,26.5661,26.5661,47000.0
2012-07-13 11:00:00,34.36,34.41,34.34,34.37,28100.0,26.5739,26.6125,26.5584,26.5816,28100.0
2012-07-13 11:30:00,34.38,34.41,34.34,34.39,20100.0,26.5893,26.6125,26.5584,26.5971,20100.0
2012-07-13 12:00:00,34.39,34.42,34.35,34.38,88700.0,26.5971,26.6203,26.5661,26.5893,88700.0
2012-07-13 12:30:00,34.38,34.44,34.37,34.41,31700.0,26.5893,26.6357,26.5816,26.6125,31700.0
2012-07-13 13:00:00,34.41,34.43,34.35,34.39,29200.0,26.6125,26.628,26.5661,26.5971,29200.0
2012-07-13 13:30:00,34.39,34.42,34.37,34.38,21000.0,26.5971,26.6203,26.5816,26.5893,21000.0
2012-07-13 14:00:00,34.38,34.45,34.38,34.43,29600.0,26.5893,26.6435,26.5893,26.628,29600.0
2012-07-13 14:30:00,34.43,34.46,34.38,34.4,37100.0,26.628,26.6512,26.5893,26.6048,37100.0
2012-07-13 15:00:00,34.41,34.46,34.38,34.38,127400.0,26.6125,26.6512,26.5893,26.5893,127400.0
2012-07-13 15:30:00,34.37,34.45,34.35,34.4,185700.0,26.5816,26.6435,26.5661,26.6048,185700.0
2012-07-16 09:30:00,34.4,34.45,34.25,34.45,54200.0,26.6048,26.6435,26.4888,26.6435,54200.0
2012-07-16 10:00:00,34.45,34.61,34.41,34.56,89200.0,26.6435,26.7672,26.6125,26.7285,89200.0
2012-07-16 10:30:00,34.57,34.66,34.54,34.57,97000.0,26.7363,26.8059,26.7131,26.7363,97000.0
2012-07-16 11:00:00,34.57,34.57,34.35,34.35,53500.0,26.7363,26.7363,26.5661,26.5661,53500.0
2012-07-16 11:30:00,34.34,34.35,34.13,34.15,39800.0,26.5584,26.5661,26.396,26.4115,39800.0
2012-07-16 12:00:00,34.15,34.22,34.05,34.14,40500.0,26.4115,26.4656,26.3341,26.4037,40500.0
2012-07-16 12:30:00,34.14,34.2,34.14,34.17,29000.0,26.4037,26.4501,26.4037,26.4269,29000.0
2012-07-16 13:00:00,34.17,34.22,34.1,34.17,37800.0,26.4269,26.4656,26.3728,26.4269,37800.0
2012-07-16 13:30:00,34.17,34.26,34.16,34.23,29500.0,26.4269,26.4965,26.4192,26.4733,29500.0
2012-07-16 14:00:00,34.22,34.32,34.2,34.24,32500.0,26.4656,26.5429,26.4501,26.4811,32500.0
2012-07-16 14:30:00,34.25,34.3,34.22,34.27,38700.0,26.4888,26.5275,26.4656,26.5043,38700.0
2012-07-16 15:00:00,34.26,34.32,34.24,34.32,58400.0,26.4965,26.5429,26.4811,26.5429,58400.0
2012-07-16 15:30:00,34.33,34.36,34.18,34.25,120800.0,26.5507,26.5739,26.4347,26.4888,120800.0
2012-07-17 09:30:00,34.54,34.59,34.15,34.26,71100.0,26.7131,26.7517,26.4115,26.4965,71100.0
2012-07-17 10:00:00,34.24,34.34,34.13,34.28,60000.0,26.4811,26.5584,26.396,26.512,60000.0
2012-07-17 10:30:00,34.28,34.28,34.0,34.07,43100.0,26.512,26.512,26.2954,26.3496,43100.0
2012-07-17 11:00:00,34.07,34.18,34.05,34.11,31500.0,26.3496,26.4347,26.3341,26.3805,31500.0
2012-07-17 11:30:00,34.1,34.32,34.1,34.31,22400.0,26.3728,26.5429,26.3728,26.5352,22400.0
2012-07-17 12:00:00,34.32,34.36,34.25,34.31,28800.0,26.5429,26.5739,26.4888,26.5352,28800.0
2012-07-17 12:30:00,34.31,34.34,34.26,34.3,29000.0,26.5352,26.5584,26.4965,26.5275,29000.0
2012-07-17 13:00:00,34.29,34.43,34.27,34.41,25800.0,26.5197,26.628,26.5043,26.6125,25800.0
2012-07-17 13:30:00,34.41,34.47,34.4,34.46,28000.0,26.6125,26.6589,26.6048,26.6512,28000.0
2012-07-17 14:00:00,34.46,34.52,34.41,34.52,32800.0,26.6512,26.6976,26.6125,26.6976,32800.0
2012-07-17 14:30:00,34.52,34.59,34.48,34.58,40500.0,26.6976,26.7517,26.6667,26.744,40500.0
2012-07-17 15:00:00,34.58,34.66,34.54,34.58,64600.0,26.744,26.8059,26.7131,26.744,64600.0
2012-07-17 15:30:00,34.58,34.64,34.57,34.6,106900.0,26.744,26.7904,26.7363,26.7595,106900.0
2012-07-18 09:30:00,34.41,34.75,34.4,34.69,105400.0,26.6125,26.8755,26.6048,26.8291,105400.0
2012-07-18 10:00:00,34.7,34.79,34.65,34.71,41900.0,26.8368,26.9064,26.7982,26.8446,41900.0
2012-07-18 10:30:00,34.71,34.71,34.6,34.71,30300.0,26.8446,26.8446,26.7595,26.8446,30300.0
2012-07-18 11:00:00,34.7,34.76,34.64,34.74,56600.0,26.8368,26.8832,26.7904,26.8678,56600.0
2012-07-18 11:30:00,34.76,34.88,34.69,34.69,36500.0,26.8832,26.976,26.8291,26.8291,36500.0
2012-07-18 12:00:00,34.7,34.77,34.69,34.72,32200.0,26.8368,26.891,26.8291,26.8523,32200.0
2012-07-18 12:30:00,34.72,34.73,34.66,34.67,29800.0,26.8523,26.86,26.8059,26.8136,29800.0
2012-07-18 13:00:00,34.68,34.71,34.61,34.71,29400.0,26.8214,26.8446,26.7672,26.8446,29400.0
2012-07-18 13:30:00,34.7,34.7,34.55,34.58,39100.0,26.8368,26.8368,26.7208,26.744,39100.0
2012-07-18 14:00:00,34.59,34.64,34.46,34.48,48100.0,26.7517,26.7904,26.6512,26.6667,48100.0
2012-07-18 14:30:00,34.48,34.53,34.42,34.48,32000.0,26.6667,26.7053,26.6203,26.6667,32000.0
2012-07-18 15:00:00,34.49,34.69,34.49,34.66,47600.0,26.6744,26.8291,26.6744,26.8059,47600.0
2012-07-18 15:30:00,34.65,34.78,34.61,34.63,132100.0,26.7982,26.8987,26.7672,26.7827,132100.0
2012-07-19 09:30:00,34.68,34.87,34.62,34.72,83200.0,26.8214,26.9683,26.775,26.8523,83200.0
2012-07-19 10:00:00,34.7,34.71,34.51,34.63,46700.0,26.8368,26.8446,26.6899,26.7827,46700.0
2012-07-19 10:30:00,34.62,34.63,34.5,34.62,36100.0,26.775,26.7827,26.6821,26.775,36100.0
2012-07-19 11:00:00,34.63,34.67,34.59,34.62,59000.0,26.7827,26.8136,26.7517,26.775,59000.0
2012-07-19 11:30:00,34.64,34.67,34.59,34.62,18600.0,26.7904,26.8136,26.7517,26.775,18600.0
2012-07-19 12:00:00,34.61,34.69,34.6,34.66,22100.0,26.7672,26.8291,26.7595,26.8059,22100.0
2012-07-19 12:30:00,34.66,34.66,34.5,34.5,18200.0,26.8059,26.8059,26.6821,26.6821,18200.0
2012-07-19 13:00:00,34.49,34.56,34.48,34.52,13700.0,26.6744,26.7285,26.6667,26.6976,13700.0
2012-07-19 13:30:00,34.53,34.53,34.39,34.44,28200.0,26.7053,26.7053,26.5971,26.6357,28200.0
2012-07-19 14:00:00,34.45,34.47,34.32,34.33,36300.0,26.6435,26.6589,26.5429,26.5507,36300.0
2012-07-19 14:30:00,34.33,34.45,34.33,34.4,37100.0,26.5507,26.6435,26.5507,26.6048,37100.0
2012-07-19 15:00:00,34.4,34.44,34.34,34.4,54000.0,26.6048,26.6357,26.5584,26.6048,54000.0
2012-07-19 15:30:00,34.41,34.54,34.41,34.43,80200.0,26.6125,26.7131,26.6125,26.628,80200.0
2012-07-20 09:30:00,34.18,34.28,34.04,34.11,99800.0,26.4347,26.512,26.3264,26.3805,99800.0
2012-07-20 10:00:00,34.1,34.17,33.99,34.07,34600.0,26.3728,26.4269,26.2877,26.3496,34600.0
2012-07-20 10:30:00,34.07,34.14,33.97,34.12,17600.0,26.3496,26.4037,26.2722,26.3883,17600.0
2012-07-20 11:00:00,34.11,34.17,34.07,34.16,26600.0,26.3805,26.4269,26.3496,26.4192,26600.0
2012-07-20 11:30:00,34.17,34.17,34.07,34.09,23900.0,26.4269,26.4269,26.3496,26.3651,23900.0
2012-07-20 12:00:00,34.09,34.1,33.96,34.07,28400.0,26.3651,26.3728,26.2645,26.3496,28400.0
2012-07-20 12:30:00,34.07,34.07,33.96,33.99,24700.0,26.3496,26.3496,26.2645,26.2877,24700.0
2012-07-20 13:00:00,33.99,34.0,33.84,33.88,18800.0,26.2877,26.2954,26.1717,26.2026,18800.0
2012-07-20 13:30:00,33.89,33.96,33.86,33.92,31400.0,26.2104,26.2645,26.1872,26.2336,31400.0
2012-07-20 14:00:00,33.93,33.95,33.82,33.82,39900.0,26.2413,26.2568,26.1562,26.1562,39900.0
2012-07-20 14:30:00,33.83,33.89,33.78,33.81,28500.0,26.164,26.2104,26.1253,26.1485,28500.0
2012-07-20 15:00:00,33.81,34.0,33.81,33.97,40600.0,26.1485,26.2954,26.1485,26.2722,40600.0
2012-07-20 15:30:00,33.97,33.98,33.85,33.89,71500.0,26.2722,26.28,26.1794,26.2104,71500.0
2012-07-23 09:30:00,33.45,33.46,33.17,33.27,27100.0,25.8701,25.8778,25.6535,25.7309,27100.0
2012-07-23 10:00:00,33.3,33.43,33.23,33.31,38200.0,25.7541,25.8546,25.6999,25.7618,38200.0
2012-07-23 10:30:00,33.31,33.49,33.29,33.49,38300.0,25.7618,25.901,25.7463,25.901,38300.0
2012-07-23 11:00:00,33.49,33.55,33.47,33.55,48900.0,25.901,25.9474,25.8855,25.9474,48900.0
2012-07-23 11:30:00,33.54,33.63,33.51,33.57,101800.0,25.9397,26.0093,25.9165,25.9629,101800.0
2012-07-23 12:00:00,33.57,33.57,33.48,33.56,46100.0,25.9629,25.9629,25.8933,25.9552,46100.0
2012-07-23 12:30:00,33.56,33.68,33.55,33.67,58700.0,25.9552,26.048,25.9474,26.0402,58700.0
2012-07-23 13:00:00,33.66,33.77,33.63,33.76,58200.0,26.0325,26.1176,26.0093,26.1098,58200.0
2012-07-23 13:30:00,33.76,33.79,33.6,33.64,59900.0,26.1098,26.133,25.9861,26.017,59900.0
2012-07-23 14:00:00,33.64,33.69,33.61,33.69,38100.0,26.017,26.0557,25.9938,26.0557,38100.0
2012-07-23 14:30:00,33.69,33.71,33.64,33.7,48500.0,26.0557,26.0712,26.017,26.0634,48500.0
2012-07-23 15:00:00,33.7,33.9,33.67,33.87,66800.0,26.0634,26.2181,26.0402,26.1949,66800.0
2012-07-23 15:30:00,33.88,33.91,33.74,33.74,113500.0,26.2026,26.2258,26.0944,26.0944,113500.0
2012-07-24 09:30:00,33.79,33.79,33.2,33.31,38100.0,26.133,26.133,25.6767,25.7618,38100.0
2012-07-24 10:00:00,33.32,33.41,33.01,33.11,143100.0,25.7695,25.8391,25.5298,25.6071,143100.0
2012-07-24 10:30:00,33.12,33.22,33.08,33.18,24600.0,25.6149,25.6922,25.5839,25.6613,24600.0
2012-07-24 11:00:00,33.2,33.2,33.05,33.05,27200.0,25.6767,25.6767,25.5607,25.5607,27200.0
2012-07-24 11:30:00,33.05,33.05,32.88,32.89,35300.0,25.5607,25.5607,25.4292,25.437,35300.0
2012-07-24 12:00:00,32.9,32.9,32.8,32.87,57600.0,25.4447,25.4447,25.3674,25.4215,57600.0
2012-07-24 12:30:00,32.85,32.93,32.83,32.9,46700.0,25.406,25.4679,25.3906,25.4447,46700.0
2012-07-24 13:00:00,32.9,33.08,32.9,33.08,56300.0,25.4447,25.5839,25.4447,25.5839,56300.0
2012-07-24 13:30:00,33.08,33.11,33.01,33.01,59000.0,25.5839,25.6071,25.5298,25.5298,59000.0
2012-07-24 14:00:00,33.02,33.04,32.94,32.94,34000.0,25.5375,25.553,25.4756,25.4756,34000.0
2012-07-24 14:30:00,32.94,33.07,32.91,33.04,57300.0,25.4756,25.5762,25.4524,25.553,57300.0
2012-07-24 15:00:00,33.04,33.1,32.94,33.1,81100.0,25.553,25.5994,25.4756,25.5994,81100.0
2012-07-24 15:30:00,33.11,33.21,33.01,33.09,396400.0,25.6071,25.6845,25.5298,25.5917,396400.0
2012-07-25 09:30:00,33.27,33.42,33.07,33.34,69500.0,25.7309,25.8469,25.5762,25.785,69500.0
2012-07-25 10:00:00,33.3,33.35,33.13,33.14,68200.0,25.7541,25.7927,25.6226,25.6303,68200.0
2012-07-25 10:30:00,33.12,33.2,32.97,33.02,36500.0,25.6149,25.6767,25.4988,25.5375,36500.0
2012-07-25 11:00:00,32.99,33.12,32.95,33.11,35000.0,25.5143,25.6149,25.4834,25.6071,35000.0
2012-07-25 11:30:00,33.09,33.13,33.02,33.07,29800.0,25.5917,25.6226,25.5375,25.5762,29800.0
2012-07-25 12:00:00,33.08,33.12,32.99,33.02,24000.0,25.5839,25.6149,25.5143,25.5375,24000.0
2012-07-25 12:30:00,33.01,33.15,33.01,33.09,34500.0,25.5298,25.6381,25.5298,25.5917,34500.0
2012-07-25 13:00:00,33.1,33.13,33.08,33.1,38500.0,25.5994,25.6226,25.5839,25.5994,38500.0
2012-07-25 13:30:00,33.1,33.27,33.08,33.26,58500.0,25.5994,25.7309,25.5839,25.7231,58500.0
2012-07-25 14:00:00,33.25,33.25,33.19,33.22,31600.0,25.7154,25.7154,25.669,25.6922,31600.0
2012-07-25 14:30:00,33.22,33.28,33.2,33.2,31100.0,25.6922,25.7386,25.6767,25.6767,31100.0
2012-07-25 15:00:00,33.2,33.24,33.17,33.24,47100.0,25.6767,25.7077,25.6535,25.7077,47100.0
2012-07-25 15:30:00,33.24,33.32,33.19,33.31,166800.0,25.7077,25.7695,25.669,25.7618,166800.0
2012-07-26 09:30:00,34.0,36.17,34.0,34.68,208400.0,26.2954,27.9737,26.2954,26.8214,208400.0
2012-07-26 10:00:00,34.68,34.68,34.39,34.51,120700.0,26.8214,26.8214,26.5971,26.6899,120700.0
2012-07-26 10:30:00,34.52,34.75,34.5,34.71,106800.0,26.6976,26.8755,26.6821,26.8446,106800.0
2012-07-26 11:00:00,34.72,34.82,34.68,34.74,66000.0,26.8523,26.9296,26.8214,26.8678,66000.0
2012-07-26 11:30:00,34.74,34.78,34.72,34.74,43200.0,26.8678,26.8987,26.8523,26.8678,43200.0
2012-07-26 12:00:00,34.74,34.99,34.74,34.97,44800.0,26.8678,27.0611,26.8678,27.0456,44800.0
2012-07-26 12:30:00,34.96,34.96,34.82,34.87,38500.0,27.0379,27.0379,26.9296,26.9683,38500.0
2012-07-26 13:00:00,34.87,34.89,34.74,34.81,41700.0,26.9683,26.9838,26.8678,26.9219,41700.0
2012-07-26 13:30:00,34.8,34.82,34.6,34.62,43300.0,26.9142,26.9296,26.7595,26.775,43300.0
2012-07-26 14:00:00,34.62,34.65,34.54,34.62,48700.0,26.775,26.7982,26.7131,26.775,48700.0
2012-07-26 14:30:00,34.6,34.65,34.56,34.62,37000.0,26.7595,26.7982,26.7285,26.775,37000.0
2012-07-26 15:00:00,34.62,34.7,34.55,34.69,57700.0,26.775,26.8368,26.7208,26.8291,57700.0
2012-07-26 15:30:00,34.69,34.83,34.65,34.76,237600.0,26.8291,26.9374,26.7982,26.8832,237600.0
2012-07-27 09:30:00,35.04,35.22,34.8,35.17,48100.0,27.0998,27.239,26.9142,27.2003,48100.0
2012-07-27 10:00:00,35.18,35.33,35.17,35.22,44300.0,27.2081,27.3241,27.2003,27.239,44300.0
2012-07-27 10:30:00,35.24,35.34,35.15,35.34,50100.0,27.2545,27.3318,27.1849,27.3318,50100.0
2012-07-27 11:00:00,35.34,35.43,35.33,35.39,41400.0,27.3318,27.4014,27.3241,27.3705,41400.0
2012-07-27 11:30:00,35.38,35.45,35.38,35.42,32400.0,27.3627,27.4169,27.3627,27.3937,32400.0
2012-07-27 12:00:00,35.42,35.48,35.37,35.46,41900.0,27.3937,27.4401,27.355,27.4246,41900.0
2012-07-27 12:30:00,35.46,35.46,35.38,35.39,23200.0,27.4246,27.4246,27.3627,27.3705,23200.0
2012-07-27 13:00:00,35.4,35.57,35.39,35.57,42100.0,27.3782,27.5097,27.3705,27.5097,42100.0
2012-07-27 13:30:00,35.58,35.75,35.58,35.63,59000.0,27.5174,27.6489,27.5174,27.5561,59000.0
2012-07-27 14:00:00,35.63,35.63,35.43,35.43,46700.0,27.5561,27.5561,27.4014,27.4014,46700.0
2012-07-27 14:30:00,35.43,35.55,35.42,35.5,49600.0,27.4014,27.4942,27.3937,27.4555,49600.0
2012-07-27 15:00:00,35.5,35.66,35.48,35.63,100200.0,27.4555,27.5793,27.4401,27.5561,100200.0
2012-07-27 15:30:00,35.63,35.67,35.52,35.55,170000.0,27.5561,27.587,27.471,27.4942,170000.0
2012-07-30 09:30:00,35.56,35.89,35.49,35.89,84400.0,27.5019,27.7572,27.4478,27.7572,84400.0
2012-07-30 10:00:00,35.86,36.05,35.83,36.03,101600.0,27.734,27.8809,27.7108,27.8654,101600.0
2012-07-30 10:30:00,36.02,36.08,35.93,35.95,59900.0,27.8577,27.9041,27.7881,27.8036,59900.0
2012-07-30 11:00:00,35.95,36.0,35.77,35.77,93600.0,27.8036,27.8422,27.6644,27.6644,93600.0
2012-07-30 11:30:00,35.79,35.88,35.77,35.88,32300.0,27.6798,27.7494,27.6644,27.7494,32300.0
2012-07-30 12:00:00,35.88,35.97,35.81,35.97,30000.0,27.7494,27.819,27.6953,27.819,30000.0
2012-07-30 12:30:00,35.96,36.08,35.92,36.03,39300.0,27.8113,27.9041,27.7804,27.8654,39300.0
2012-07-30 13:00:00,36.04,36.11,35.98,36.09,83800.0,27.8732,27.9273,27.8268,27.9118,83800.0
2012-07-30 13:30:00,36.09,36.14,36.0,36.0,48300.0,27.9118,27.9505,27.8422,27.8422,48300.0
2012-07-30 14:00:00,36.0,36.05,35.96,36.03,43200.0,27.8422,27.8809,27.8113,27.8654,43200.0
2012-07-30 14:30:00,36.04,36.08,36.02,36.06,50900.0,27.8732,27.9041,27.8577,27.8886,50900.0
2012-07-30 15:00:00,36.06,36.18,36.03,36.14,104700.0,27.8886,27.9814,27.8654,27.9505,104700.0
2012-07-30 15:30:00,36.15,36.2,36.11,36.18,144700.0,27.9582,27.9969,27.9273,27.9814,144700.0
2012-07-31 09:30:00,36.11,36.53,36.02,36.5,88700.0,27.9273,28.2521,27.8577,28.2289,88700.0
2012-07-31 10:00:00,36.51,36.52,36.36,36.42,79700.0,28.2367,28.2444,28.1207,28.1671,79700.0
2012-07-31 10:30:00,36.4,36.45,36.29,36.36,56900.0,28.1516,28.1903,28.0665,28.1207,56900.0
2012-07-31 11:00:00,36.34,36.41,36.31,36.32,45300.0,28.1052,28.1593,28.082,28.0897,45300.0
2012-07-31 11:30:00,36.33,36.35,36.25,36.3,32300.0,28.0975,28.1129,28.0356,28.0743,32300.0
2012-07-31 12:00:00,36.3,36.3,36.1,36.17,29400.0,28.0743,28.0743,27.9196,27.9737,29400.0
2012-07-31 12:30:00,36.16,36.17,36.06,36.14,49600.0,27.966,27.9737,27.8886,27.9505,49600.0
2012-07-31 13:00:00,36.14,36.19,36.11,36.13,25200.0,27.9505,27.9892,27.9273,27.9428,25200.0
2012-07-31 13:30:00,36.14,36.15,36.12,36.13,29300.0,27.9505,27.9582,27.935,27.9428,29300.0
2012-07-31 14:00:00,36.13,36.39,36.13,36.36,59600.0,27.9428,28.1439,27.9428,28.1207,59600.0
2012-07-31 14:30:00,36.35,36.36,36.23,36.23,49600.0,28.1129,28.1207,28.0201,28.0201,49600.0
2012-07-31 15:00:00,36.23,36.28,36.16,36.27,62500.0,28.0201,28.0588,27.966,28.0511,62500.0
2012-07-31 15:30:00,36.28,36.34,36.18,36.2,152400.0,28.0588,28.1052,27.9814,27.9969,152400.0
2012-08-01 09:30:00,36.44,36.79,36.35,36.57,90000.0,28.1825,28.4532,28.1129,28.2831,90000.0
2012-08-01 10:00:00,36.58,36.79,36.5,36.51,75200.0,28.2908,28.4532,28.2289,28.2367,75200.0
2012-08-01 10:30:00,36.52,36.65,36.5,36.64,40800.0,28.2444,28.3449,28.2289,28.3372,40800.0
2012-08-01 11:00:00,36.64,36.65,36.4,36.45,31700.0,28.3372,28.3449,28.1516,28.1903,31700.0
2012-08-01 11:30:00,36.44,36.7,36.44,36.69,27400.0,28.1825,28.3836,28.1825,28.3759,27400.0
2012-08-01 12:00:00,36.68,36.68,36.63,36.66,32100.0,28.3681,28.3681,28.3295,28.3527,32100.0
2012-08-01 12:30:00,36.66,36.67,36.52,36.57,39800.0,28.3527,28.3604,28.2444,28.2831,39800.0
2012-08-01 13:00:00,36.57,36.57,36.54,36.55,65200.0,28.2831,28.2831,28.2599,28.2676,65200.0
2012-08-01 13:30:00,36.54,36.55,36.53,36.54,41300.0,28.2599,28.2676,28.2521,28.2599,41300.0
2012-08-01 14:00:00,36.54,36.65,36.42,36.49,145100.0,28.2599,28.3449,28.1671,28.2212,145100.0
2012-08-01 14:30:00,36.51,36.51,36.34,36.44,47500.0,28.2367,28.2367,28.1052,28.1825,47500.0
2012-08-01 15:00:00,36.44,36.65,36.4,36.64,80200.0,28.1825,28.3449,28.1516,28.3372,80200.0
2012-08-01 15:30:00,36.63,36.63,36.34,36.4,153300.0,28.3295,28.3295,28.1052,28.1516,153300.0
2012-08-02 09:30:00,36.07,36.35,35.83,36.23,89300.0,27.8964,28.1129,27.7108,28.0201,89300.0
2012-08-02 10:00:00,36.2,36.23,35.99,36.23,73500.0,27.9969,28.0201,27.8345,28.0201,73500.0
2012-08-02 10:30:00,36.22,36.27,35.79,35.84,56800.0,28.0124,28.0511,27.6798,27.7185,56800.0
2012-08-02 11:00:00,35.84,35.87,35.54,35.65,74500.0,27.7185,27.7417,27.4865,27.5715,74500.0
2012-08-02 11:30:00,35.63,35.7,35.59,35.69,36500.0,27.5561,27.6102,27.5251,27.6025,36500.0
2012-08-02 12:00:00,35.7,35.91,35.69,35.81,59000.0,27.6102,27.7726,27.6025,27.6953,59000.0
2012-08-02 12:30:00,35.81,35.86,35.75,35.84,47000.0,27.6953,27.734,27.6489,27.7185,47000.0
2012-08-02 13:00:00,35.85,35.87,35.73,35.77,23100.0,27.7262,27.7417,27.6334,27.6644,23100.0
2012-08-02 13:30:00,35.78,35.78,35.66,35.7,63200.0,27.6721,27.6721,27.5793,27.6102,63200.0
2012-08-02 14:00:00,35.7,35.83,35.67,35.8,57400.0,27.6102,27.7108,27.587,27.6876,57400.0
2012-08-02 14:30:00,35.8,35.97,35.8,35.87,62000.0,27.6876,27.819,27.6876,27.7417,62000.0
2012-08-02 15:00:00,35.89,36.02,35.87,35.88,84300.0,27.7572,27.8577,27.7417,27.7494,84300.0
2012-08-02 15:30:00,35.88,35.99,35.88,35.99,144600.0,27.7494,27.8345,27.7494,27.8345,144600.0
2012-08-03 09:30:00,36.55,36.79,36.52,36.67,107500.0,28.2676,28.4532,28.2444,28.3604,107500.0
2012-08-03 10:00:00,36.69,36.78,36.62,36.63,42500.0,28.3759,28.4455,28.3217,28.3295,42500.0
2012-08-03 10:30:00,36.67,36.73,36.61,36.7,45400.0,28.3604,28.4068,28.314,28.3836,45400.0
2012-08-03 11:00:00,36.7,36.71,36.64,36.7,51500.0,28.3836,28.3913,28.3372,28.3836,51500.0
2012-08-03 11:30:00,36.7,36.7,36.66,36.7,37000.0,28.3836,28.3836,28.3527,28.3836,37000.0
2012-08-03 12:00:00,36.7,36.7,36.56,36.6,46100.0,28.3836,28.3836,28.2753,28.3063,46100.0
2012-08-03 12:30:00,36.61,36.66,36.59,36.59,39400.0,28.314,28.3527,28.2985,28.2985,39400.0
2012-08-03 13:00:00,36.6,36.7,36.58,36.68,31800.0,28.3063,28.3836,28.2908,28.3681,31800.0
2012-08-03 13:30:00,36.67,36.7,36.64,36.68,37400.0,28.3604,28.3836,28.3372,28.3681,37400.0
2012-08-03 14:00:00,36.68,36.69,36.63,36.65,28500.0,28.3681,28.3759,28.3295,28.3449,28500.0
2012-08-03 14:30:00,36.66,36.7,36.63,36.67,19000.0,28.3527,28.3836,28.3295,28.3604,19000.0
2012-08-03 15:00:00,36.67,36.74,36.59,36.62,30900.0,28.3604,28.4145,28.2985,28.3217,30900.0
2012-08-03 15:30:00,36.63,36.66,36.52,36.65,81800.0,28.3295,28.3527,28.2444,28.3449,81800.0
2012-08-06 09:30:00,36.85,37.07,36.74,37.05,42000.0,28.4996,28.6698,28.4145,28.6543,42000.0
2012-08-06 10:00:00,37.05,37.21,36.94,36.98,55200.0,28.6543,28.778,28.5692,28.6002,55200.0
2012-08-06 10:30:00,36.99,37.09,36.95,37.09,43200.0,28.6079,28.6852,28.577,28.6852,43200.0
2012-08-06 11:00:00,37.05,37.09,36.88,36.88,23700.0,28.6543,28.6852,28.5228,28.5228,23700.0
2012-08-06 11:30:00,36.89,37.02,36.87,36.98,19100.0,28.5306,28.6311,28.5151,28.6002,19100.0
2012-08-06 12:00:00,36.98,37.01,36.91,36.91,36200.0,28.6002,28.6234,28.546,28.546,36200.0
2012-08-06 12:30:00,36.91,36.97,36.88,36.89,50200.0,28.546,28.5924,28.5228,28.5306,50200.0
2012-08-06 13:00:00,36.89,36.9,36.84,36.84,58400.0,28.5306,28.5383,28.4919,28.4919,58400.0
2012-08-06 13:30:00,36.83,36.85,36.79,36.82,23300.0,28.4842,28.4996,28.4532,28.4764,23300.0
2012-08-06 14:00:00,36.82,36.86,36.79,36.83,21900.0,28.4764,28.5074,28.4532,28.4842,21900.0
2012-08-06 14:30:00,36.82,36.86,36.78,36.86,34500.0,28.4764,28.5074,28.4455,28.5074,34500.0
2012-08-06 15:00:00,36.86,36.89,36.82,36.85,44800.0,28.5074,28.5306,28.4764,28.4996,44800.0
2012-08-06 15:30:00,36.84,36.88,36.59,36.65,177800.0,28.4919,28.5228,28.2985,28.3449,177800.0
2012-08-07 09:30:00,36.81,36.86,36.34,36.44,94300.0,28.4687,28.5074,28.1052,28.1825,94300.0
2012-08-07 10:00:00,36.46,36.54,36.27,36.27,132200.0,28.198,28.2599,28.0511,28.0511,132200.0
2012-08-07 10:30:00,36.27,36.3,35.87,35.97,240700.0,28.0511,28.0743,27.7417,27.819,240700.0
2012-08-07 11:00:00,35.97,36.09,35.87,35.94,122200.0,27.819,27.9118,27.7417,27.7958,122200.0
2012-08-07 11:30:00,35.93,36.01,35.89,35.97,48900.0,27.7881,27.85,27.7572,27.819,48900.0
2012-08-07 12:00:00,35.98,36.13,35.92,36.11,54400.0,27.8268,27.9428,27.7804,27.9273,54400.0
2012-08-07 12:30:00,36.11,36.32,36.11,36.31,75400.0,27.9273,28.0897,27.9273,28.082,75400.0
2012-08-07 13:00:00,36.31,36.49,36.29,36.45,36700.0,28.082,28.2212,28.0665,28.1903,36700.0
2012-08-07 13:30:00,36.46,36.5,36.31,36.31,39500.0,28.198,28.2289,28.082,28.082,39500.0
2012-08-07 14:00:00,36.31,36.34,36.26,36.28,41000.0,28.082,28.1052,28.0433,28.0588,41000.0
2012-08-07 14:30:00,36.27,36.33,36.23,36.25,34000.0,28.0511,28.0975,28.0201,28.0356,34000.0
2012-08-07 15:00:00,36.26,36.4,36.2,36.39,59100.0,28.0433,28.1516,27.9969,28.1439,59100.0
2012-08-07 15:30:00,36.39,36.4,36.21,36.21,131000.0,28.1439,28.1516,28.0047,28.0047,131000.0
2012-08-08 09:30:00,35.91,36.01,35.87,35.97,66800.0,27.7726,27.85,27.7417,27.819,66800.0
2012-08-08 10:00:00,35.98,36.07,35.89,35.99,51800.0,27.8268,27.8964,27.7572,27.8345,51800.0
2012-08-08 10:30:00,35.98,36.03,35.9,36.0,44700.0,27.8268,27.8654,27.7649,27.8422,44700.0
2012-08-08 11:00:00,36.0,36.13,35.96,36.12,61000.0,27.8422,27.9428,27.8113,27.935,61000.0
2012-08-08 11:30:00,36.12,36.19,36.12,36.18,20300.0,27.935,27.9892,27.935,27.9814,20300.0
2012-08-08 12:00:00,36.19,36.38,36.18,36.38,24300.0,27.9892,28.1361,27.9814,28.1361,24300.0
2012-08-08 12:30:00,36.4,36.43,36.31,36.39,18500.0,28.1516,28.1748,28.082,28.1439,18500.0
2012-08-08 13:00:00,36.39,36.45,36.35,36.38,29800.0,28.1439,28.1903,28.1129,28.1361,29800.0
2012-08-08 13:30:00,36.38,36.39,36.34,36.35,18100.0,28.1361,28.1439,28.1052,28.1129,18100.0
2012-08-08 14:00:00,36.37,36.41,36.27,36.4,27600.0,28.1284,28.1593,28.0511,28.1516,27600.0
2012-08-08 14:30:00,36.4,36.41,36.33,36.34,48700.0,28.1516,28.1593,28.0975,28.1052,48700.0
2012-08-08 15:00:00,36.35,36.4,36.25,36.26,53600.0,28.1129,28.1516,28.0356,28.0433,53600.0
2012-08-08 15:30:00,36.27,36.29,36.17,36.19,133100.0,28.0511,28.0665,27.9737,27.9892,133100.0
2012-08-09 09:30:00,36.23,36.4,36.0,36.19,31300.0,28.0201,28.1516,27.8422,27.9892,31300.0
2012-08-09 10:00:00,36.19,36.4,36.18,36.26,24600.0,27.9892,28.1516,27.9814,28.0433,24600.0
2012-08-09 10:30:00,36.28,36.4,36.27,36.38,19200.0,28.0588,28.1516,28.0511,28.1361,19200.0
2012-08-09 11:00:00,36.39,36.48,36.36,36.46,31400.0,28.1439,28.2135,28.1207,28.198,31400.0
2012-08-09 11:30:00,36.45,36.45,36.26,36.29,25900.0,28.1903,28.1903,28.0433,28.0665,25900.0
2012-08-09 12:00:00,36.3,36.34,36.27,36.3,13700.0,28.0743,28.1052,28.0511,28.0743,13700.0
2012-08-09 12:30:00,36.31,36.38,36.29,36.36,19100.0,28.082,28.1361,28.0665,28.1207,19100.0
2012-08-09 13:00:00,36.37,36.4,36.27,36.33,33400.0,28.1284,28.1516,28.0511,28.0975,33400.0
2012-08-09 13:30:00,36.34,36.35,36.32,36.33,15000.0,28.1052,28.1129,28.0897,28.0975,15000.0
2012-08-09 14:00:00,36.35,36.35,36.23,36.25,70200.0,28.1129,28.1129,28.0201,28.0356,70200.0
2012-08-09 14:30:00,36.25,36.29,36.23,36.26,43800.0,28.0356,28.0665,28.0201,28.0433,43800.0
2012-08-09 15:00:00,36.26,36.3,36.2,36.21,65900.0,28.0433,28.0743,27.9969,28.0047,65900.0
2012-08-09 15:30:00,36.21,36.24,36.14,36.23,144000.0,28.0047,28.0279,27.9505,28.0201,144000.0
2012-08-10 09:30:00,35.95,35.95,35.73,35.73,92200.0,27.8036,27.8036,27.6334,27.6334,92200.0
2012-08-10 10:00:00,35.74,35.83,35.7,35.73,52100.0,27.6412,27.7108,27.6102,27.6334,52100.0
2012-08-10 10:30:00,35.74,35.8,35.73,35.75,32600.0,27.6412,27.6876,27.6334,27.6489,32600.0
2012-08-10 11:00:00,35.75,35.77,35.64,35.74,48300.0,27.6489,27.6644,27.5638,27.6412,48300.0
2012-08-10 11:30:00,35.74,35.74,35.63,35.65,29200.0,27.6412,27.6412,27.5561,27.5715,29200.0
2012-08-10 12:00:00,35.65,35.8,35.64,35.79,23000.0,27.5715,27.6876,27.5638,27.6798,23000.0
2012-08-10 12:30:00,35.8,35.82,35.73,35.81,35900.0,27.6876,27.703,27.6334,27.6953,35900.0
2012-08-10 13:00:00,35.82,35.84,35.75,35.83,21500.0,27.703,27.7185,27.6489,27.7108,21500.0
2012-08-10 13:30:00,35.84,35.9,35.8,35.87,51100.0,27.7185,27.7649,27.6876,27.7417,51100.0
2012-08-10 14:00:00,35.86,35.89,35.79,35.83,33100.0,27.734,27.7572,27.6798,27.7108,33100.0
2012-08-10 14:30:00,35.84,35.85,35.81,35.84,25400.0,27.7185,27.7262,27.6953,27.7185,25400.0
2012-08-10 15:00:00,35.85,35.89,35.81,35.85,59900.0,27.7262,27.7572,27.6953,27.7262,59900.0
2012-08-10 15:30:00,35.86,35.95,35.81,35.84,292500.0,27.734,27.8036,27.6953,27.7185,292500.0
2012-08-13 09:30:00,35.8,35.83,35.2,35.26,146200.0,27.6876,27.7108,27.2235,27.2699,146200.0
2012-08-13 10:00:00,35.28,35.28,34.7,35.0,229500.0,27.2854,27.2854,26.8368,27.0688,229500.0
2012-08-13 10:30:00,34.99,35.04,34.94,34.97,162300.0,27.0611,27.0998,27.0224,27.0456,162300.0
2012-08-13 11:00:00,34.96,35.18,34.91,35.16,157700.0,27.0379,27.2081,26.9992,27.1926,157700.0
2012-08-13 11:30:00,35.16,35.2,34.96,34.99,58100.0,27.1926,27.2235,27.0379,27.0611,58100.0
2012-08-13 12:00:00,34.99,35.14,34.98,35.14,45200.0,27.0611,27.1771,27.0534,27.1771,45200.0
2012-08-13 12:30:00,35.14,35.14,35.05,35.1,43400.0,27.1771,27.1771,27.1075,27.1462,43400.0
2012-08-13 13:00:00,35.1,35.11,34.99,35.02,33800.0,27.1462,27.1539,27.0611,27.0843,33800.0
2012-08-13 13:30:00,35.03,35.05,34.95,34.96,51500.0,27.092,27.1075,27.0302,27.0379,51500.0
2012-08-13 14:00:00,34.96,35.03,34.95,35.0,86300.0,27.0379,27.092,27.0302,27.0688,86300.0
2012-08-13 14:30:00,35.0,35.02,34.97,34.98,75400.0,27.0688,27.0843,27.0456,27.0534,75400.0
2012-08-13 15:00:00,34.99,35.03,34.95,34.99,107500.0,27.0611,27.092,27.0302,27.0611,107500.0
2012-08-13 15:30:00,34.99,35.02,34.87,34.9,220700.0,27.0611,27.0843,26.9683,26.9915,220700.0
2012-08-14 09:30:00,34.8,35.01,34.68,34.74,246000.0,26.9142,27.0766,26.8214,26.8678,246000.0
2012-08-14 10:00:00,34.74,34.79,34.52,34.56,184800.0,26.8678,26.9064,26.6976,26.7285,184800.0
2012-08-14 10:30:00,34.57,34.71,34.54,34.68,150300.0,26.7363,26.8446,26.7131,26.8214,150300.0
2012-08-14 11:00:00,34.68,34.77,34.64,34.73,117700.0,26.8214,26.891,26.7904,26.86,117700.0
2012-08-14 11:30:00,34.74,34.76,34.67,34.69,112000.0,26.8678,26.8832,26.8136,26.8291,112000.0
2012-08-14 12:00:00,34.69,34.73,34.64,34.65,159800.0,26.8291,26.86,26.7904,26.7982,159800.0
2012-08-14 12:30:00,34.66,34.68,34.6,34.62,65400.0,26.8059,26.8214,26.7595,26.775,65400.0
2012-08-14 13:00:00,34.62,34.65,34.46,34.49,86900.0,26.775,26.7982,26.6512,26.6744,86900.0
2012-08-14 13:30:00,34.49,34.51,34.45,34.48,86000.0,26.6744,26.6899,26.6435,26.6667,86000.0
2012-08-14 14:00:00,34.49,34.51,34.36,34.38,132800.0,26.6744,26.6899,26.5739,26.5893,132800.0
2012-08-14 14:30:00,34.38,34.4,34.35,34.4,68000.0,26.5893,26.6048,26.5661,26.6048,68000.0
2012-08-14 15:00:00,34.4,34.42,34.33,34.4,154700.0,26.6048,26.6203,26.5507,26.6048,154700.0
2012-08-14 15:30:00,34.4,34.4,34.21,34.28,289300.0,26.6048,26.6048,26.4579,26.512,289300.0
2012-08-15 09:30:00,34.3,34.64,34.28,34.57,67900.0,26.5275,26.7904,26.512,26.7363,67900.0
2012-08-15 10:00:00,34.55,34.64,34.55,34.61,62400.0,26.7208,26.7904,26.7208,26.7672,62400.0
2012-08-15 10:30:00,34.61,34.61,34.53,34.6,61600.0,26.7672,26.7672,26.7053,26.7595,61600.0
2012-08-15 11:00:00,34.6,34.6,34.56,34.59,48600.0,26.7595,26.7595,26.7285,26.7517,48600.0
2012-08-15 11:30:00,34.6,34.61,34.57,34.59,84500.0,26.7595,26.7672,26.7363,26.7517,84500.0
2012-08-15 12:00:00,34.59,34.61,34.59,34.6,36900.0,26.7517,26.7672,26.7517,26.7595,36900.0
2012-08-15 12:30:00,34.6,34.61,34.55,34.59,48100.0,26.7595,26.7672,26.7208,26.7517,48100.0
2012-08-15 13:00:00,34.59,34.61,34.56,34.6,48800.0,26.7517,26.7672,26.7285,26.7595,48800.0
2012-08-15 13:30:00,34.61,34.61,34.59,34.59,29700.0,26.7672,26.7672,26.7517,26.7517,29700.0
2012-08-15 14:00:00,34.6,34.61,34.53,34.55,68600.0,26.7595,26.7672,26.7053,26.7208,68600.0
2012-08-15 14:30:00,34.55,34.55,34.49,34.49,131500.0,26.7208,26.7208,26.6744,26.6744,131500.0
2012-08-15 15:00:00,34.49,34.51,34.35,34.36,175000.0,26.6744,26.6899,26.5661,26.5739,175000.0
2012-08-15 15:30:00,34.35,34.39,34.24,34.37,480500.0,26.5661,26.5971,26.4811,26.5816,480500.0
2012-08-16 09:30:00,34.36,34.51,34.31,34.44,56200.0,26.5739,26.6899,26.5352,26.6357,56200.0
2012-08-16 10:00:00,34.4,34.49,34.32,34.43,81500.0,26.6048,26.6744,26.5429,26.628,81500.0
2012-08-16 10:30:00,34.44,34.54,34.42,34.5,82100.0,26.6357,26.7131,26.6203,26.6821,82100.0
2012-08-16 11:00:00,34.49,34.54,34.44,34.46,150600.0,26.6744,26.7131,26.6357,26.6512,150600.0
2012-08-16 11:30:00,34.45,34.48,34.39,34.44,65100.0,26.6435,26.6667,26.5971,26.6357,65100.0
2012-08-16 12:00:00,34.44,34.45,34.42,34.43,34200.0,26.6357,26.6435,26.6203,26.628,34200.0
2012-08-16 12:30:00,34.43,34.47,34.41,34.46,46000.0,26.628,26.6589,26.6125,26.6512,46000.0
2012-08-16 13:00:00,34.46,34.5,34.43,34.46,81600.0,26.6512,26.6821,26.628,26.6512,81600.0
2012-08-16 13:30:00,34.46,34.58,34.45,34.46,53600.0,26.6512,26.744,26.6435,26.6512,53600.0
2012-08-16 14:00:00,34.46,34.57,34.45,34.55,52700.0,26.6512,26.7363,26.6435,26.7208,52700.0
2012-08-16 14:30:00,34.57,34.58,34.48,34.49,121600.0,26.7363,26.744,26.6667,26.6744,121600.0
2012-08-16 15:00:00,34.5,34.52,34.43,34.44,174800.0,26.6821,26.6976,26.628,26.6357,174800.0
2012-08-16 15:30:00,34.45,34.48,34.33,34.42,212600.0,26.6435,26.6667,26.5507,26.6203,212600.0
2012-08-17 09:30:00,34.47,34.64,34.47,34.58,125700.0,26.6589,26.7904,26.6589,26.744,125700.0
2012-08-17 10:00:00,34.58,34.62,34.54,34.61,66200.0,26.744,26.775,26.7131,26.7672,66200.0
2012-08-17 10:30:00,34.61,34.61,34.47,34.5,76000.0,26.7672,26.7672,26.6589,26.6821,76000.0
2012-08-17 11:00:00,34.49,34.5,34.4,34.48,81900.0,26.6744,26.6821,26.6048,26.6667,81900.0
2012-08-17 11:30:00,34.47,34.78,34.47,34.68,185700.0,26.6589,26.8987,26.6589,26.8214,185700.0
2012-08-17 12:00:00,34.68,34.69,34.63,34.66,31200.0,26.8214,26.8291,26.7827,26.8059,31200.0
2012-08-17 12:30:00,34.66,34.86,34.64,34.66,97100.0,26.8059,26.9606,26.7904,26.8059,97100.0
2012-08-17 13:00:00,34.67,34.67,34.58,34.61,43500.0,26.8136,26.8136,26.744,26.7672,43500.0
2012-08-17 13:30:00,34.61,34.67,34.6,34.64,136400.0,26.7672,26.8136,26.7595,26.7904,136400.0
2012-08-17 14:00:00,34.65,34.71,34.65,34.7,70300.0,26.7982,26.8446,26.7982,26.8368,70300.0
2012-08-17 14:30:00,34.7,34.75,34.63,34.64,168400.0,26.8368,26.8755,26.7827,26.7904,168400.0
2012-08-17 15:00:00,34.65,34.67,34.54,34.59,189500.0,26.7982,26.8136,26.7131,26.7517,189500.0
2012-08-17 15:30:00,34.59,34.67,34.56,34.62,295300.0,26.7517,26.8136,26.7285,26.775,295300.0
2012-08-20 09:30:00,34.56,34.82,34.53,34.65,67500.0,26.7285,26.9296,26.7053,26.7982,67500.0
2012-08-20 10:00:00,34.67,34.71,34.6,34.63,55200.0,26.8136,26.8446,26.7595,26.7827,55200.0
2012-08-20 10:30:00,34.64,34.64,34.53,34.55,47300.0,26.7904,26.7904,26.7053,26.7208,47300.0
2012-08-20 11:00:00,34.54,34.56,34.47,34.53,60500.0,26.7131,26.7285,26.6589,26.7053,60500.0
2012-08-20 11:30:00,34.54,34.59,34.5,34.5,90900.0,26.7131,26.7517,26.6821,26.6821,90900.0
2012-08-20 12:00:00,34.51,34.62,34.49,34.6,80100.0,26.6899,26.775,26.6744,26.7595,80100.0
2012-08-20 12:30:00,34.6,34.7,34.56,34.61,59200.0,26.7595,26.8368,26.7285,26.7672,59200.0
2012-08-20 13:00:00,34.62,34.62,34.5,34.54,75300.0,26.775,26.775,26.6821,26.7131,75300.0
2012-08-20 13:30:00,34.55,34.61,34.52,34.6,53900.0,26.7208,26.7672,26.6976,26.7595,53900.0
2012-08-20 14:00:00,34.6,34.65,34.54,34.65,77200.0,26.7595,26.7982,26.7131,26.7982,77200.0
2012-08-20 14:30:00,34.65,34.69,34.59,34.62,82400.0,26.7982,26.8291,26.7517,26.775,82400.0
2012-08-20 15:00:00,34.62,34.68,34.6,34.64,65500.0,26.775,26.8214,26.7595,26.7904,65500.0
2012-08-20 15:30:00,34.65,34.75,34.57,34.65,260600.0,26.7982,26.8755,26.7363,26.7982,260600.0
2012-08-21 09:30:00,34.67,34.75,34.5,34.61,53800.0,26.8136,26.8755,26.6821,26.7672,53800.0
2012-08-21 10:00:00,34.61,34.91,34.61,34.91,42200.0,26.7672,26.9992,26.7672,26.9992,42200.0
2012-08-21 10:30:00,34.91,34.96,34.86,34.96,70700.0,26.9992,27.0379,26.9606,27.0379,70700.0
2012-08-21 11:00:00,34.96,35.03,34.84,34.87,42000.0,27.0379,27.092,26.9451,26.9683,42000.0
2012-08-21 11:30:00,34.86,34.91,34.79,34.86,53900.0,26.9606,26.9992,26.9064,26.9606,53900.0
2012-08-21 12:00:00,34.85,34.97,34.84,34.9,24500.0,26.9528,27.0456,26.9451,26.9915,24500.0
2012-08-21 12:30:00,34.91,34.92,34.8,34.86,67100.0,26.9992,27.007,26.9142,26.9606,67100.0
2012-08-21 13:00:00,34.86,34.87,34.83,34.85,46500.0,26.9606,26.9683,26.9374,26.9528,46500.0
2012-08-21 13:30:00,34.85,34.85,34.75,34.8,39600.0,26.9528,26.9528,26.8755,26.9142,39600.0
2012-08-21 14:00:00,34.78,34.8,34.7,34.7,28900.0,26.8987,26.9142,26.8368,26.8368,28900.0
2012-08-21 14:30:00,34.7,34.71,34.62,34.66,51800.0,26.8368,26.8446,26.775,26.8059,51800.0
2012-08-21 15:00:00,34.66,34.71,34.6,34.63,65200.0,26.8059,26.8446,26.7595,26.7827,65200.0
2012-08-21 15:30:00,34.63,34.65,34.57,34.64,178900.0,26.7827,26.7982,26.7363,26.7904,178900.0
2012-08-22 09:30:00,34.58,34.81,34.47,34.71,34800.0,26.744,26.9219,26.6589,26.8446,34800.0
2012-08-22 10:00:00,34.71,34.82,34.61,34.82,25100.0,26.8446,26.9296,26.7672,26.9296,25100.0
2012-08-22 10:30:00,34.82,34.89,34.69,34.69,28500.0,26.9296,26.9838,26.8291,26.8291,28500.0
2012-08-22 11:00:00,34.68,34.69,34.54,34.6,30400.0,26.8214,26.8291,26.7131,26.7595,30400.0
2012-08-22 11:30:00,34.59,34.59,34.52,34.56,23500.0,26.7517,26.7517,26.6976,26.7285,23500.0
2012-08-22 12:00:00,34.55,34.55,34.48,34.49,23000.0,26.7208,26.7208,26.6667,26.6744,23000.0
2012-08-22 12:30:00,34.5,34.52,34.4,34.41,34500.0,26.6821,26.6976,26.6048,26.6125,34500.0
2012-08-22 13:00:00,34.41,34.48,34.37,34.46,29900.0,26.6125,26.6667,26.5816,26.6512,29900.0
2012-08-22 13:30:00,34.46,34.5,34.44,34.47,25200.0,26.6512,26.6821,26.6357,26.6589,25200.0
2012-08-22 14:00:00,34.47,34.61,34.42,34.47,48800.0,26.6589,26.7672,26.6203,26.6589,48800.0
2012-08-22 14:30:00,34.49,34.66,34.49,34.64,36600.0,26.6744,26.8059,26.6744,26.7904,36600.0
2012-08-22 15:00:00,34.63,34.64,34.56,34.63,45500.0,26.7827,26.7904,26.7285,26.7827,45500.0
2012-08-22 15:30:00,34.61,34.64,34.54,34.57,119500.0,26.7672,26.7904,26.7131,26.7363,119500.0
2012-08-23 09:30:00,34.35,34.43,34.19,34.23,17900.0,26.7308,26.793,26.6062,26.6374,17900.0
2012-08-23 10:00:00,34.23,34.3,34.14,34.2,23100.0,26.6374,26.6918,26.5673,26.614,23100.0
2012-08-23 10:30:00,34.18,34.22,34.08,34.08,27400.0,26.5985,26.6296,26.5206,26.5206,27400.0
2012-08-23 11:00:00,34.1,34.2,34.04,34.19,28200.0,26.5362,26.614,26.4895,26.6062,28200.0
2012-08-23 11:30:00,34.19,34.21,34.12,34.2,30800.0,26.6062,26.6218,26.5518,26.614,30800.0
2012-08-23 12:00:00,34.19,34.19,34.11,34.13,10400.0,26.6062,26.6062,26.544,26.5596,10400.0
2012-08-23 12:30:00,34.15,34.16,34.01,34.04,17100.0,26.5751,26.5829,26.4662,26.4895,17100.0
2012-08-23 13:00:00,34.03,34.03,33.9,33.9,21900.0,26.4817,26.4817,26.3806,26.3806,21900.0
2012-08-23 13:30:00,33.91,33.95,33.9,33.94,15600.0,26.3883,26.4195,26.3806,26.4117,15600.0
2012-08-23 14:00:00,33.93,33.99,33.93,33.95,17200.0,26.4039,26.4506,26.4039,26.4195,17200.0
2012-08-23 14:30:00,33.94,34.06,33.94,34.02,22100.0,26.4117,26.5051,26.4117,26.474,22100.0
2012-08-23 15:00:00,34.02,34.07,33.98,33.99,35600.0,26.474,26.5129,26.4428,26.4506,35600.0
2012-08-23 15:30:00,33.98,33.98,33.89,33.91,85600.0,26.4428,26.4428,26.3728,26.3883,85600.0
2012-08-24 09:30:00,33.85,34.05,33.81,33.89,25700.0,26.3417,26.4973,26.3105,26.3728,25700.0
2012-08-24 10:00:00,33.9,33.97,33.84,33.86,32000.0,26.3806,26.435,26.3339,26.3494,32000.0
2012-08-24 10:30:00,33.85,33.99,33.84,33.94,19900.0,26.3417,26.4506,26.3339,26.4117,19900.0
2012-08-24 11:00:00,33.97,34.18,33.97,34.18,36300.0,26.435,26.5985,26.435,26.5985,36300.0
2012-08-24 11:30:00,34.18,34.2,34.07,34.07,18000.0,26.5985,26.614,26.5129,26.5129,18000.0
2012-08-24 12:00:00,34.08,34.16,34.07,34.14,38700.0,26.5206,26.5829,26.5129,26.5673,38700.0
2012-08-24 12:30:00,34.15,34.16,34.07,34.1,13600.0,26.5751,26.5829,26.5129,26.5362,13600.0
2012-08-24 13:00:00,34.1,34.13,33.98,34.0,12500.0,26.5362,26.5596,26.4428,26.4584,12500.0
2012-08-24 13:30:00,33.99,34.11,33.99,34.05,18700.0,26.4506,26.544,26.4506,26.4973,18700.0
2012-08-24 14:00:00,34.06,34.07,34.03,34.06,12100.0,26.5051,26.5129,26.4817,26.5051,12100.0
2012-08-24 14:30:00,34.07,34.11,34.03,34.06,19500.0,26.5129,26.544,26.4817,26.5051,19500.0
2012-08-24 15:00:00,34.05,34.17,34.05,34.14,52500.0,26.4973,26.5907,26.4973,26.5673,52500.0
2012-08-24 15:30:00,34.13,34.2,34.11,34.16,119700.0,26.5596,26.614,26.544,26.5829,119700.0
2012-08-27 09:30:00,34.3,34.33,34.01,34.01,21400.0,26.6918,26.7152,26.4662,26.4662,21400.0
2012-08-27 10:00:00,33.99,34.08,33.97,34.04,29300.0,26.4506,26.5206,26.435,26.4895,29300.0
2012-08-27 10:30:00,34.03,34.08,34.01,34.08,19500.0,26.4817,26.5206,26.4662,26.5206,19500.0
2012-08-27 11:00:00,34.08,34.26,34.08,34.25,36400.0,26.5206,26.6607,26.5206,26.6529,36400.0
2012-08-27 11:30:00,34.24,34.26,34.21,34.22,34000.0,26.6452,26.6607,26.6218,26.6296,34000.0
2012-08-27 12:00:00,34.21,34.25,34.14,34.14,28100.0,26.6218,26.6529,26.5673,26.5673,28100.0
2012-08-27 12:30:00,34.14,34.14,34.1,34.1,17900.0,26.5673,26.5673,26.5362,26.5362,17900.0
2012-08-27 13:00:00,34.1,34.17,34.08,34.17,17700.0,26.5362,26.5907,26.5206,26.5907,17700.0
2012-08-27 13:30:00,34.17,34.17,34.1,34.15,17200.0,26.5907,26.5907,26.5362,26.5751,17200.0
2012-08-27 14:00:00,34.15,34.15,34.1,34.14,17300.0,26.5751,26.5751,26.5362,26.5673,17300.0
2012-08-27 14:30:00,34.15,34.17,34.13,34.15,26600.0,26.5751,26.5907,26.5596,26.5751,26600.0
2012-08-27 15:00:00,34.15,34.16,34.05,34.06,40500.0,26.5751,26.5829,26.4973,26.5051,40500.0
2012-08-27 15:30:00,34.05,34.08,34.02,34.04,84100.0,26.4973,26.5206,26.474,26.4895,84100.0
2012-08-28 09:30:00,33.98,34.04,33.81,33.82,39100.0,26.4428,26.4895,26.3105,26.3183,39100.0
2012-08-28 10:00:00,33.82,33.93,33.77,33.93,39000.0,26.3183,26.4039,26.2794,26.4039,39000.0
2012-08-28 10:30:00,33.91,33.95,33.84,33.85,29300.0,26.3883,26.4195,26.3339,26.3417,29300.0
2012-08-28 11:00:00,33.85,33.86,33.78,33.79,25500.0,26.3417,26.3494,26.2872,26.295,25500.0
2012-08-28 11:30:00,33.8,33.86,33.76,33.77,19100.0,26.3027,26.3494,26.2716,26.2794,19100.0
2012-08-28 12:00:00,33.78,33.85,33.77,33.77,14900.0,26.2872,26.3417,26.2794,26.2794,14900.0
2012-08-28 12:30:00,33.77,33.77,33.71,33.72,19000.0,26.2794,26.2794,26.2327,26.2405,19000.0
2012-08-28 13:00:00,33.73,33.74,33.61,33.62,35900.0,26.2483,26.2561,26.1549,26.1627,35900.0
2012-08-28 13:30:00,33.63,33.64,33.6,33.64,20900.0,26.1705,26.1782,26.1471,26.1782,20900.0
2012-08-28 14:00:00,33.64,33.72,33.64,33.72,38800.0,26.1782,26.2405,26.1782,26.2405,38800.0
2012-08-28 14:30:00,33.72,33.73,33.62,33.63,34500.0,26.2405,26.2483,26.1627,26.1705,34500.0
2012-08-28 15:00:00,33.64,33.65,33.53,33.53,67300.0,26.1782,26.186,26.0926,26.0926,67300.0
2012-08-28 15:30:00,33.54,33.55,33.45,33.47,218500.0,26.1004,26.1082,26.0304,26.0459,218500.0
2012-08-29 09:30:00,33.56,33.66,33.36,33.4,58000.0,26.116,26.1938,25.9603,25.9915,58000.0
2012-08-29 10:00:00,33.41,33.75,33.38,33.73,83100.0,25.9993,26.2638,25.9759,26.2483,83100.0
2012-08-29 10:30:00,33.72,33.82,33.61,33.69,59500.0,26.2405,26.3183,26.1549,26.2171,59500.0
2012-08-29 11:00:00,33.69,33.76,33.67,33.74,14000.0,26.2171,26.2716,26.2016,26.2561,14000.0
2012-08-29 11:30:00,33.74,33.83,33.74,33.79,15900.0,26.2561,26.3261,26.2561,26.295,15900.0
2012-08-29 12:00:00,33.79,33.8,33.74,33.77,13300.0,26.295,26.3027,26.2561,26.2794,13300.0
2012-08-29 12:30:00,33.76,33.88,33.76,33.82,39600.0,26.2716,26.365,26.2716,26.3183,39600.0
2012-08-29 13:00:00,33.84,33.87,33.83,33.83,16200.0,26.3339,26.3572,26.3261,26.3261,16200.0
2012-08-29 13:30:00,33.84,33.92,33.83,33.87,31000.0,26.3339,26.3961,26.3261,26.3572,31000.0
2012-08-29 14:00:00,33.86,33.93,33.84,33.92,26200.0,26.3494,26.4039,26.3339,26.3961,26200.0
2012-08-29 14:30:00,33.92,33.93,33.88,33.89,34200.0,26.3961,26.4039,26.365,26.3728,34200.0
2012-08-29 15:00:00,33.9,33.98,33.89,33.98,56700.0,26.3806,26.4428,26.3728,26.4428,56700.0
2012-08-29 15:30:00,33.97,33.99,33.94,33.98,108100.0,26.435,26.4506,26.4117,26.4428,108100.0
2012-08-30 09:30:00,33.89,34.17,33.82,34.07,67400.0,26.3728,26.5907,26.3183,26.5129,67400.0
2012-08-30 10:00:00,34.06,34.11,34.01,34.05,45800.0,26.5051,26.544,26.4662,26.4973,45800.0
2012-08-30 10:30:00,34.06,34.14,34.04,34.1,52000.0,26.5051,26.5673,26.4895,26.5362,52000.0
2012-08-30 11:00:00,34.1,34.3,34.1,34.3,37400.0,26.5362,26.6918,26.5362,26.6918,37400.0
2012-08-30 11:30:00,34.31,34.33,34.2,34.32,40100.0,26.6996,26.7152,26.614,26.7074,40100.0
2012-08-30 12:00:00,34.32,34.37,34.26,34.29,44200.0,26.7074,26.7463,26.6607,26.6841,44200.0
2012-08-30 12:30:00,34.29,34.44,34.29,34.44,35200.0,26.6841,26.8008,26.6841,26.8008,35200.0
2012-08-30 13:00:00,34.43,34.58,34.43,34.54,105100.0,26.793,26.9097,26.793,26.8786,105100.0
2012-08-30 13:30:00,34.53,34.56,34.47,34.51,64800.0,26.8708,26.8942,26.8241,26.8553,64800.0
2012-08-30 14:00:00,34.5,34.62,34.5,34.61,85600.0,26.8475,26.9409,26.8475,26.9331,85600.0
2012-08-30 14:30:00,34.6,34.72,34.59,34.66,65000.0,26.9253,27.0187,26.9175,26.972,65000.0
2012-08-30 15:00:00,34.65,34.71,34.63,34.67,73500.0,26.9642,27.0109,26.9486,26.9798,73500.0
2012-08-30 15:30:00,34.67,34.69,34.58,34.6,190300.0,26.9798,26.9953,26.9097,26.9253,190300.0
2012-08-31 09:30:00,34.67,35.2,34.67,35.16,64800.0,26.9798,27.3922,26.9798,27.3611,64800.0
2012-08-31 10:00:00,35.14,35.24,34.95,35.12,98700.0,27.3455,27.4233,27.1977,27.33,98700.0
2012-08-31 10:30:00,35.12,35.25,35.08,35.23,52700.0,27.33,27.4311,27.2988,27.4156,52700.0
2012-08-31 11:00:00,35.24,35.25,35.09,35.1,56600.0,27.4233,27.4311,27.3066,27.3144,56600.0
2012-08-31 11:30:00,35.1,35.18,35.09,35.17,30500.0,27.3144,27.3766,27.3066,27.3689,30500.0
2012-08-31 12:00:00,35.16,35.16,35.02,35.06,41000.0,27.3611,27.3611,27.2521,27.2833,41000.0
2012-08-31 12:30:00,35.05,35.2,35.03,35.19,52400.0,27.2755,27.3922,27.2599,27.3844,52400.0
2012-08-31 13:00:00,35.18,35.19,35.04,35.09,46900.0,27.3766,27.3844,27.2677,27.3066,46900.0
2012-08-31 13:30:00,35.09,35.25,35.09,35.24,39000.0,27.3066,27.4311,27.3066,27.4233,39000.0
2012-08-31 14:00:00,35.23,35.4,35.17,35.39,67100.0,27.4156,27.5478,27.3689,27.5401,67100.0
2012-08-31 14:30:00,35.39,35.44,35.27,35.27,68600.0,27.5401,27.579,27.4467,27.4467,68600.0
2012-08-31 15:00:00,35.27,35.27,35.16,35.18,65700.0,27.4467,27.4467,27.3611,27.3766,65700.0
2012-08-31 15:30:00,35.18,35.33,35.18,35.26,171100.0,27.3766,27.4934,27.3766,27.4389,171100.0
2012-09-04 09:30:00,35.19,35.23,34.9,34.9,58500.0,27.3844,27.4156,27.1588,27.1588,58500.0
2012-09-04 10:00:00,34.89,35.02,34.84,34.98,52600.0,27.151,27.2521,27.1121,27.221,52600.0
2012-09-04 10:30:00,34.98,35.14,34.96,35.07,66800.0,27.221,27.3455,27.2054,27.291,66800.0
2012-09-04 11:00:00,35.07,35.18,35.01,35.08,79300.0,27.291,27.3766,27.2444,27.2988,79300.0
2012-09-04 11:30:00,35.1,35.12,35.02,35.02,34600.0,27.3144,27.33,27.2521,27.2521,34600.0
2012-09-04 12:00:00,35.03,35.13,34.98,35.07,39000.0,27.2599,27.3377,27.221,27.291,39000.0
2012-09-04 12:30:00,35.06,35.18,35.04,35.18,29200.0,27.2833,27.3766,27.2677,27.3766,29200.0
2012-09-04 13:00:00,35.18,35.19,35.11,35.18,23800.0,27.3766,27.3844,27.3222,27.3766,23800.0
2012-09-04 13:30:00,35.18,35.21,35.15,35.2,30600.0,27.3766,27.4,27.3533,27.3922,30600.0
2012-09-04 14:00:00,35.19,35.32,35.15,35.32,41600.0,27.3844,27.4856,27.3533,27.4856,41600.0
2012-09-04 14:30:00,35.32,35.51,35.32,35.44,44000.0,27.4856,27.6334,27.4856,27.579,44000.0
2012-09-04 15:00:00,35.45,35.51,35.42,35.45,76400.0,27.5868,27.6334,27.5634,27.5868,76400.0
2012-09-04 15:30:00,35.45,35.46,35.25,35.27,187000.0,27.5868,27.5945,27.4311,27.4467,187000.0
2012-09-05 09:30:00,35.35,35.39,35.2,35.31,40500.0,27.5089,27.5401,27.3922,27.4778,40500.0
2012-09-05 10:00:00,35.3,35.36,35.24,35.35,35400.0,27.47,27.5167,27.4233,27.5089,35400.0
2012-09-05 10:30:00,35.36,35.4,35.34,35.36,51700.0,27.5167,27.5478,27.5012,27.5167,51700.0
2012-09-05 11:00:00,35.36,35.47,35.33,35.46,39400.0,27.5167,27.6023,27.4934,27.5945,39400.0
2012-09-05 11:30:00,35.45,35.5,35.42,35.44,37300.0,27.5868,27.6257,27.5634,27.579,37300.0
2012-09-05 12:00:00,35.42,35.53,35.42,35.51,55900.0,27.5634,27.649,27.5634,27.6334,55900.0
2012-09-05 12:30:00,35.52,35.57,35.5,35.5,70300.0,27.6412,27.6801,27.6257,27.6257,70300.0
2012-09-05 13:00:00,35.51,35.55,35.5,35.51,58300.0,27.6334,27.6646,27.6257,27.6334,58300.0
2012-09-05 13:30:00,35.51,35.62,35.49,35.62,74700.0,27.6334,27.7191,27.6179,27.7191,74700.0
2012-09-05 14:00:00,35.62,35.66,35.58,35.62,70900.0,27.7191,27.7502,27.6879,27.7191,70900.0
2012-09-05 14:30:00,35.62,35.71,35.61,35.7,58700.0,27.7191,27.7891,27.7113,27.7813,58700.0
2012-09-05 15:00:00,35.71,35.75,35.67,35.75,100500.0,27.7891,27.8202,27.758,27.8202,100500.0
2012-09-05 15:30:00,35.75,35.83,35.7,35.82,330300.0,27.8202,27.8825,27.7813,27.8747,330300.0
2012-09-06 09:30:00,36.03,36.19,35.82,35.93,113900.0,28.0381,28.1626,27.8747,27.9603,113900.0
2012-09-06 10:00:00,35.94,36.05,35.89,36.05,166000.0,27.9681,28.0537,27.9292,28.0537,166000.0
2012-09-06 10:30:00,36.05,36.09,35.97,36.05,122900.0,28.0537,28.0848,27.9914,28.0537,122900.0
2012-09-06 11:00:00,36.03,36.05,35.96,35.99,124900.0,28.0381,28.0537,27.9836,28.007,124900.0
2012-09-06 11:30:00,36.0,36.07,36.0,36.04,55600.0,28.0148,28.0692,28.0148,28.0459,55600.0
2012-09-06 12:00:00,36.03,36.08,36.03,36.05,45600.0,28.0381,28.077,28.0381,28.0537,45600.0
2012-09-06 12:30:00,36.05,36.09,36.02,36.04,51700.0,28.0537,28.0848,28.0303,28.0459,51700.0
2012-09-06 13:00:00,36.05,36.06,36.01,36.02,45000.0,28.0537,28.0615,28.0225,28.0303,45000.0
2012-09-06 13:30:00,36.02,36.13,36.0,36.12,63900.0,28.0303,28.1159,28.0148,28.1081,63900.0
2012-09-06 14:00:00,36.12,36.15,36.05,36.13,67000.0,28.1081,28.1315,28.0537,28.1159,67000.0
2012-09-06 14:30:00,36.13,36.27,36.13,36.25,109200.0,28.1159,28.2249,28.1159,28.2093,109200.0
2012-09-06 15:00:00,36.25,36.42,36.25,36.35,151500.0,28.2093,28.3416,28.2093,28.2871,151500.0
2012-09-06 15:30:00,36.36,36.44,36.35,36.43,278700.0,28.2949,28.3572,28.2871,28.3494,278700.0
2012-09-07 09:30:00,36.42,36.61,36.3,36.57,56300.0,28.3416,28.4895,28.2482,28.4583,56300.0
2012-09-07 10:00:00,36.57,36.61,36.48,36.6,34400.0,28.4583,28.4895,28.3883,28.4817,34400.0
2012-09-07 10:30:00,36.61,36.73,36.58,36.66,42400.0,28.4895,28.5828,28.4661,28.5284,42400.0
2012-09-07 11:00:00,36.67,36.68,36.56,36.59,32700.0,28.5361,28.5439,28.4505,28.4739,32700.0
2012-09-07 11:30:00,36.6,36.61,36.49,36.49,38400.0,28.4817,28.4895,28.3961,28.3961,38400.0
2012-09-07 12:00:00,36.48,36.56,36.47,36.52,50600.0,28.3883,28.4505,28.3805,28.4194,50600.0
2012-09-07 12:30:00,36.52,36.53,36.49,36.51,28200.0,28.4194,28.4272,28.3961,28.4116,28200.0
2012-09-07 13:00:00,36.52,36.55,36.46,36.52,64100.0,28.4194,28.4428,28.3727,28.4194,64100.0
2012-09-07 13:30:00,36.52,36.53,36.45,36.48,38300.0,28.4194,28.4272,28.3649,28.3883,38300.0
2012-09-07 14:00:00,36.48,36.56,36.45,36.54,97200.0,28.3883,28.4505,28.3649,28.435,97200.0
2012-09-07 14:30:00,36.54,36.65,36.52,36.61,42500.0,28.435,28.5206,28.4194,28.4895,42500.0
2012-09-07 15:00:00,36.61,36.61,36.5,36.6,51900.0,28.4895,28.4895,28.4039,28.4817,51900.0
2012-09-07 15:30:00,36.6,36.61,36.52,36.56,104600.0,28.4817,28.4895,28.4194,28.4505,104600.0
2012-09-10 09:30:00,36.5,36.61,36.45,36.57,49300.0,28.4039,28.4895,28.3649,28.4583,49300.0
2012-09-10 10:00:00,36.57,36.6,36.52,36.58,18900.0,28.4583,28.4817,28.4194,28.4661,18900.0
2012-09-10 10:30:00,36.58,36.75,36.58,36.72,76400.0,28.4661,28.5984,28.4661,28.5751,76400.0
2012-09-10 11:00:00,36.72,36.81,36.64,36.78,57900.0,28.5751,28.6451,28.5128,28.6217,57900.0
2012-09-10 11:30:00,36.79,36.79,36.63,36.64,41500.0,28.6295,28.6295,28.505,28.5128,41500.0
2012-09-10 12:00:00,36.65,36.66,36.57,36.57,28000.0,28.5206,28.5284,28.4583,28.4583,28000.0
2012-09-10 12:30:00,36.57,36.59,36.55,36.59,47900.0,28.4583,28.4739,28.4428,28.4739,47900.0
2012-09-10 13:00:00,36.59,36.62,36.57,36.61,25000.0,28.4739,28.4972,28.4583,28.4895,25000.0
2012-09-10 13:30:00,36.63,36.66,36.59,36.61,58700.0,28.505,28.5284,28.4739,28.4895,58700.0
2012-09-10 14:00:00,36.61,36.66,36.6,36.64,73500.0,28.4895,28.5284,28.4817,28.5128,73500.0
2012-09-10 14:30:00,36.64,36.65,36.59,36.59,119000.0,28.5128,28.5206,28.4739,28.4739,119000.0
2012-09-10 15:00:00,36.58,36.59,36.51,36.55,98700.0,28.4661,28.4739,28.4116,28.4428,98700.0
2012-09-10 15:30:00,36.56,36.56,36.41,36.47,147500.0,28.4505,28.4505,28.3338,28.3805,147500.0
2012-09-11 09:30:00,36.41,36.67,36.35,36.64,39500.0,28.3338,28.5361,28.2871,28.5128,39500.0
2012-09-11 10:00:00,36.66,36.76,36.65,36.75,16800.0,28.5284,28.6062,28.5206,28.5984,16800.0
2012-09-11 10:30:00,36.74,36.84,36.71,36.77,58100.0,28.5906,28.6684,28.5673,28.614,58100.0
2012-09-11 11:00:00,36.77,36.91,36.76,36.9,46500.0,28.614,28.7229,28.6062,28.7151,46500.0
2012-09-11 11:30:00,36.9,36.97,36.89,36.9,41800.0,28.7151,28.7696,28.7073,28.7151,41800.0
2012-09-11 12:00:00,36.9,36.91,36.84,36.87,59900.0,28.7151,28.7229,28.6684,28.6918,59900.0
2012-09-11 12:30:00,36.87,36.96,36.87,36.96,53300.0,28.6918,28.7618,28.6918,28.7618,53300.0
2012-09-11 13:00:00,36.97,36.97,36.86,36.9,51700.0,28.7696,28.7696,28.684,28.7151,51700.0
2012-09-11 13:30:00,36.9,36.95,36.88,36.94,29500.0,28.7151,28.754,28.6996,28.7463,29500.0
2012-09-11 14:00:00,36.94,37.01,36.94,36.99,65100.0,28.7463,28.8007,28.7463,28.7852,65100.0
2012-09-11 14:30:00,37.0,37.01,36.93,36.98,46100.0,28.7929,28.8007,28.7385,28.7774,46100.0
2012-09-11 15:00:00,36.99,37.02,36.98,37.01,61800.0,28.7852,28.8085,28.7774,28.8007,61800.0
2012-09-11 15:30:00,37.02,37.07,36.98,37.06,160800.0,28.8085,28.8474,28.7774,28.8396,160800.0
2012-09-12 09:30:00,37.17,37.61,37.16,37.59,66900.0,28.9252,29.2676,28.9175,29.2521,66900.0
2012-09-12 10:00:00,37.59,37.67,37.46,37.46,51800.0,29.2521,29.3143,29.1509,29.1509,51800.0
2012-09-12 10:30:00,37.44,37.51,37.44,37.47,68100.0,29.1354,29.1898,29.1354,29.1587,68100.0
2012-09-12 11:00:00,37.48,37.66,37.48,37.61,42200.0,29.1665,29.3066,29.1665,29.2676,42200.0
2012-09-12 11:30:00,37.6,37.63,37.44,37.52,63200.0,29.2599,29.2832,29.1354,29.1976,63200.0
2012-09-12 12:00:00,37.5,37.57,37.47,37.54,39800.0,29.182,29.2365,29.1587,29.2132,39800.0
2012-09-12 12:30:00,37.54,37.54,37.42,37.44,21400.0,29.2132,29.2132,29.1198,29.1354,21400.0
2012-09-12 13:00:00,37.42,37.46,37.37,37.46,27300.0,29.1198,29.1509,29.0809,29.1509,27300.0
2012-09-12 13:30:00,37.46,37.49,37.4,37.47,38800.0,29.1509,29.1743,29.1042,29.1587,38800.0
2012-09-12 14:00:00,37.47,37.5,37.44,37.48,40200.0,29.1587,29.182,29.1354,29.1665,40200.0
2012-09-12 14:30:00,37.48,37.53,37.45,37.46,112000.0,29.1665,29.2054,29.1431,29.1509,112000.0
2012-09-12 15:00:00,37.46,37.46,37.37,37.43,41300.0,29.1509,29.1509,29.0809,29.1276,41300.0
2012-09-12 15:30:00,37.43,37.45,37.37,37.43,132400.0,29.1276,29.1431,29.0809,29.1276,132400.0
2012-09-13 09:30:00,37.37,37.48,37.0,37.03,43000.0,29.0809,29.1665,28.7929,28.8163,43000.0
2012-09-13 10:00:00,37.02,37.12,36.98,37.09,44800.0,28.8085,28.8863,28.7774,28.863,44800.0
2012-09-13 10:30:00,37.08,37.15,36.95,37.14,105800.0,28.8552,28.9097,28.754,28.9019,105800.0
2012-09-13 11:00:00,37.15,37.22,37.12,37.12,21900.0,28.9097,28.9642,28.8863,28.8863,21900.0
2012-09-13 11:30:00,37.12,37.13,37.08,37.12,22200.0,28.8863,28.8941,28.8552,28.8863,22200.0
2012-09-13 12:00:00,37.1,37.12,37.06,37.08,20100.0,28.8708,28.8863,28.8396,28.8552,20100.0
2012-09-13 12:30:00,37.07,37.51,37.05,37.51,44700.0,28.8474,29.1898,28.8319,29.1898,44700.0
2012-09-13 13:00:00,37.52,37.68,37.52,37.68,32900.0,29.1976,29.3221,29.1976,29.3221,32900.0
2012-09-13 13:30:00,37.69,37.74,37.6,37.64,46400.0,29.3299,29.3688,29.2599,29.291,46400.0
2012-09-13 14:00:00,37.64,37.98,37.64,37.96,59900.0,29.291,29.5556,29.291,29.54,59900.0
2012-09-13 14:30:00,37.94,37.94,37.79,37.8,35700.0,29.5244,29.5244,29.4077,29.4155,35700.0
2012-09-13 15:00:00,37.8,37.96,37.8,37.94,71400.0,29.4155,29.54,29.4155,29.5244,71400.0
2012-09-13 15:30:00,37.93,38.0,37.87,37.93,105800.0,29.5167,29.5711,29.47,29.5167,105800.0
2012-09-14 09:30:00,38.67,38.67,37.92,38.11,96100.0,30.0925,30.0925,29.5089,29.6567,96100.0
2012-09-14 10:00:00,38.11,38.22,38.0,38.14,109600.0,29.6567,29.7423,29.5711,29.6801,109600.0
2012-09-14 10:30:00,38.13,38.16,38.0,38.05,82400.0,29.6723,29.6956,29.5711,29.61,82400.0
2012-09-14 11:00:00,38.05,38.08,37.93,37.96,124500.0,29.61,29.6334,29.5167,29.54,124500.0
2012-09-14 11:30:00,37.95,37.95,37.83,37.85,66800.0,29.5322,29.5322,29.4388,29.4544,66800.0
2012-09-14 12:00:00,37.87,38.06,37.87,38.04,46100.0,29.47,29.6178,29.47,29.6023,46100.0
2012-09-14 12:30:00,38.05,38.14,38.04,38.04,32300.0,29.61,29.6801,29.6023,29.6023,32300.0
2012-09-14 13:00:00,38.05,38.1,38.02,38.05,45500.0,29.61,29.649,29.5867,29.61,45500.0
2012-09-14 13:30:00,38.04,38.21,38.04,38.19,53500.0,29.6023,29.7346,29.6023,29.719,53500.0
2012-09-14 14:00:00,38.19,38.2,38.08,38.08,47600.0,29.719,29.7268,29.6334,29.6334,47600.0
2012-09-14 14:30:00,38.09,38.12,38.05,38.09,38500.0,29.6412,29.6645,29.61,29.6412,38500.0
2012-09-14 15:00:00,38.1,38.14,38.03,38.08,77400.0,29.649,29.6801,29.5945,29.6334,77400.0
2012-09-14 15:30:00,38.08,38.16,38.06,38.16,183000.0,29.6334,29.6956,29.6178,29.6956,183000.0
2012-09-17 09:30:00,38.11,38.11,37.8,38.02,49700.0,29.6567,29.6567,29.4155,29.5867,49700.0
2012-09-17 10:00:00,37.99,37.99,37.76,37.81,31100.0,29.5634,29.5634,29.3844,29.4233,31100.0
2012-09-17 10:30:00,37.8,37.8,37.64,37.67,46500.0,29.4155,29.4155,29.291,29.3143,46500.0
2012-09-17 11:00:00,37.67,37.8,37.66,37.67,47100.0,29.3143,29.4155,29.3066,29.3143,47100.0
2012-09-17 11:30:00,37.66,37.81,37.65,37.66,41700.0,29.3066,29.4233,29.2988,29.3066,41700.0
2012-09-17 12:00:00,37.66,37.71,37.6,37.7,39200.0,29.3066,29.3455,29.2599,29.3377,39200.0
2012-09-17 12:30:00,37.7,37.93,37.7,37.8,40600.0,29.3377,29.5167,29.3377,29.4155,40600.0
2012-09-17 13:00:00,37.82,37.9,37.78,37.87,31900.0,29.4311,29.4933,29.3999,29.47,31900.0
2012-09-17 13:30:00,37.86,37.9,37.8,37.8,35200.0,29.4622,29.4933,29.4155,29.4155,35200.0
2012-09-17 14:00:00,37.8,37.85,37.74,37.76,45900.0,29.4155,29.4544,29.3688,29.3844,45900.0
2012-09-17 14:30:00,37.74,37.76,37.65,37.72,45600.0,29.3688,29.3844,29.2988,29.3532,45600.0
2012-09-17 15:00:00,37.72,37.77,37.65,37.66,59800.0,29.3532,29.3922,29.2988,29.3066,59800.0
2012-09-17 15:30:00,37.66,37.75,37.66,37.71,86800.0,29.3066,29.3766,29.3066,29.3455,86800.0
2012-09-18 09:30:00,37.68,37.68,37.3,37.39,65500.0,29.3221,29.3221,29.0264,29.0964,65500.0
2012-09-18 10:00:00,37.41,37.54,37.38,37.54,100000.0,29.112,29.2132,29.0887,29.2132,100000.0
2012-09-18 10:30:00,37.53,37.72,37.49,37.71,112100.0,29.2054,29.3532,29.1743,29.3455,112100.0
2012-09-18 11:00:00,37.74,37.79,37.67,37.73,118300.0,29.3688,29.4077,29.3143,29.361,118300.0
2012-09-18 11:30:00,37.73,37.81,37.67,37.7,119300.0,29.361,29.4233,29.3143,29.3377,119300.0
2012-09-18 12:00:00,37.71,37.73,37.66,37.69,71600.0,29.3455,29.361,29.3066,29.3299,71600.0
2012-09-18 12:30:00,37.69,37.77,37.68,37.76,79000.0,29.3299,29.3922,29.3221,29.3844,79000.0
2012-09-18 13:00:00,37.76,37.82,37.69,37.73,41000.0,29.3844,29.4311,29.3299,29.361,41000.0
2012-09-18 13:30:00,37.71,37.82,37.69,37.75,23200.0,29.3455,29.4311,29.3299,29.3766,23200.0
2012-09-18 14:00:00,37.75,37.77,37.68,37.69,31400.0,29.3766,29.3922,29.3221,29.3299,31400.0
2012-09-18 14:30:00,37.69,37.77,37.67,37.7,49800.0,29.3299,29.3922,29.3143,29.3377,49800.0
2012-09-18 15:00:00,37.7,37.75,37.64,37.68,30600.0,29.3377,29.3766,29.291,29.3221,30600.0
2012-09-18 15:30:00,37.68,37.72,37.58,37.61,100400.0,29.3221,29.3532,29.2443,29.2676,100400.0
2012-09-19 09:30:00,37.64,37.75,37.24,37.26,129500.0,29.291,29.3766,28.9797,28.9953,129500.0
2012-09-19 10:00:00,37.26,37.56,37.22,37.51,61800.0,28.9953,29.2287,28.9642,29.1898,61800.0
2012-09-19 10:30:00,37.5,37.56,37.45,37.48,45100.0,29.182,29.2287,29.1431,29.1665,45100.0
2012-09-19 11:00:00,37.48,37.5,37.39,37.46,81400.0,29.1665,29.182,29.0964,29.1509,81400.0
2012-09-19 11:30:00,37.47,37.48,37.39,37.45,63700.0,29.1587,29.1665,29.0964,29.1431,63700.0
2012-09-19 12:00:00,37.44,37.53,37.41,37.53,37800.0,29.1354,29.2054,29.112,29.2054,37800.0
2012-09-19 12:30:00,37.53,37.53,37.43,37.45,71800.0,29.2054,29.2054,29.1276,29.1431,71800.0
2012-09-19 13:00:00,37.48,37.53,37.47,37.49,52000.0,29.1665,29.2054,29.1587,29.1743,52000.0
2012-09-19 13:30:00,37.48,37.51,37.39,37.39,47300.0,29.1665,29.1898,29.0964,29.0964,47300.0
2012-09-19 14:00:00,37.39,37.53,37.38,37.49,49000.0,29.0964,29.2054,29.0887,29.1743,49000.0
2012-09-19 14:30:00,37.5,37.65,37.49,37.64,45600.0,29.182,29.2988,29.1743,29.291,45600.0
2012-09-19 15:00:00,37.65,37.71,37.63,37.68,65900.0,29.2988,29.3455,29.2832,29.3221,65900.0
2012-09-19 15:30:00,37.68,37.68,37.53,37.54,86700.0,29.3221,29.3221,29.2054,29.2132,86700.0
2012-09-20 09:30:00,37.39,37.41,37.2,37.23,103800.0,29.0964,29.112,28.9486,28.9719,103800.0
2012-09-20 10:00:00,37.24,37.35,37.23,37.29,108800.0,28.9797,29.0653,28.9719,29.0186,108800.0
2012-09-20 10:30:00,37.3,37.41,37.29,37.37,31300.0,29.0264,29.112,29.0186,29.0809,31300.0
2012-09-20 11:00:00,37.39,37.41,37.29,37.31,30500.0,29.0964,29.112,29.0186,29.0342,30500.0
2012-09-20 11:30:00,37.32,37.37,37.31,37.36,26800.0,29.042,29.0809,29.0342,29.0731,26800.0
2012-09-20 12:00:00,37.36,37.39,37.3,37.32,36700.0,29.0731,29.0964,29.0264,29.042,36700.0
2012-09-20 12:30:00,37.33,37.39,37.32,37.36,30500.0,29.0498,29.0964,29.042,29.0731,30500.0
2012-09-20 13:00:00,37.36,37.45,37.33,37.44,27200.0,29.0731,29.1431,29.0498,29.1354,27200.0
2012-09-20 13:30:00,37.44,37.51,37.43,37.5,26300.0,29.1354,29.1898,29.1276,29.182,26300.0
2012-09-20 14:00:00,37.51,37.56,37.48,37.53,35500.0,29.1898,29.2287,29.1665,29.2054,35500.0
2012-09-20 14:30:00,37.52,37.55,37.46,37.5,35700.0,29.1976,29.221,29.1509,29.182,35700.0
2012-09-20 15:00:00,37.5,37.51,37.46,37.47,49700.0,29.182,29.1898,29.1509,29.1587,49700.0
2012-09-20 15:30:00,37.47,37.51,37.38,37.43,89800.0,29.1587,29.1898,29.0887,29.1276,89800.0
2012-09-21 09:30:00,37.69,37.93,37.5,37.59,141700.0,29.3299,29.5167,29.182,29.2521,141700.0
2012-09-21 10:00:00,37.57,37.59,37.48,37.52,23100.0,29.2365,29.2521,29.1665,29.1976,23100.0
2012-09-21 10:30:00,37.55,37.58,37.45,37.45,17700.0,29.221,29.2443,29.1431,29.1431,17700.0
2012-09-21 11:00:00,37.45,37.45,37.34,37.35,30800.0,29.1431,29.1431,29.0575,29.0653,30800.0
2012-09-21 11:30:00,37.35,37.46,37.35,37.43,28600.0,29.0653,29.1509,29.0653,29.1276,28600.0
2012-09-21 12:00:00,37.43,37.48,37.4,37.42,19600.0,29.1276,29.1665,29.1042,29.1198,19600.0
2012-09-21 12:30:00,37.43,37.51,37.43,37.49,11200.0,29.1276,29.1898,29.1276,29.1743,11200.0
2012-09-21 13:00:00,37.49,37.5,37.45,37.45,15200.0,29.1743,29.182,29.1431,29.1431,15200.0
2012-09-21 13:30:00,37.45,37.55,37.45,37.49,20800.0,29.1431,29.221,29.1431,29.1743,20800.0
2012-09-21 14:00:00,37.49,37.49,37.43,37.47,21800.0,29.1743,29.1743,29.1276,29.1587,21800.0
2012-09-21 14:30:00,37.47,37.47,37.41,37.44,28400.0,29.1587,29.1587,29.112,29.1354,28400.0
2012-09-21 15:00:00,37.44,37.55,37.44,37.51,35200.0,29.1354,29.221,29.1354,29.1898,35200.0
2012-09-21 15:30:00,37.5,37.51,37.35,37.35,97100.0,29.182,29.1898,29.0653,29.0653,97100.0
2012-09-24 09:30:00,37.19,37.42,37.14,37.41,25800.0,28.9408,29.1198,28.9019,29.112,25800.0
2012-09-24 10:00:00,37.44,37.44,37.27,37.4,30000.0,29.1354,29.1354,29.0031,29.1042,30000.0
2012-09-24 10:30:00,37.4,37.49,37.4,37.46,31700.0,29.1042,29.1743,29.1042,29.1509,31700.0
2012-09-24 11:00:00,37.46,37.46,37.33,37.38,34000.0,29.1509,29.1509,29.0498,29.0887,34000.0
2012-09-24 11:30:00,37.37,37.39,37.34,37.37,30600.0,29.0809,29.0964,29.0575,29.0809,30600.0
2012-09-24 12:00:00,37.37,37.37,37.3,37.32,17600.0,29.0809,29.0809,29.0264,29.042,17600.0
2012-09-24 12:30:00,37.32,37.38,37.3,37.34,19800.0,29.042,29.0887,29.0264,29.0575,19800.0
2012-09-24 13:00:00,37.34,37.41,37.34,37.41,10000.0,29.0575,29.112,29.0575,29.112,10000.0
2012-09-24 13:30:00,37.41,37.41,37.34,37.38,27300.0,29.112,29.112,29.0575,29.0887,27300.0
2012-09-24 14:00:00,37.38,37.48,37.38,37.48,26000.0,29.0887,29.1665,29.0887,29.1665,26000.0
2012-09-24 14:30:00,37.49,37.51,37.47,37.47,40200.0,29.1743,29.1898,29.1587,29.1587,40200.0
2012-09-24 15:00:00,37.48,37.5,37.41,37.49,34200.0,29.1665,29.182,29.112,29.1743,34200.0
2012-09-24 15:30:00,37.5,37.54,37.31,37.36,113000.0,29.182,29.2132,29.0342,29.0731,113000.0
2012-09-25 09:30:00,37.41,37.45,37.19,37.4,25300.0,29.112,29.1431,28.9408,29.1042,25300.0
2012-09-25 10:00:00,37.4,37.46,37.21,37.22,56600.0,29.1042,29.1509,28.9564,28.9642,56600.0
2012-09-25 10:30:00,37.22,37.28,37.18,37.2,33500.0,28.9642,29.0108,28.933,28.9486,33500.0
2012-09-25 11:00:00,37.22,37.29,37.11,37.14,27300.0,28.9642,29.0186,28.8786,28.9019,27300.0
2012-09-25 11:30:00,37.14,37.3,37.12,37.28,31100.0,28.9019,29.0264,28.8863,29.0108,31100.0
2012-09-25 12:00:00,37.28,37.29,37.22,37.27,29100.0,29.0108,29.0186,28.9642,29.0031,29100.0
2012-09-25 12:30:00,37.27,37.31,37.17,37.31,45800.0,29.0031,29.0342,28.9252,29.0342,45800.0
2012-09-25 13:00:00,37.3,37.42,37.27,37.35,99900.0,29.0264,29.1198,29.0031,29.0653,99900.0
2012-09-25 13:30:00,37.34,37.43,37.29,37.31,55000.0,29.0575,29.1276,29.0186,29.0342,55000.0
2012-09-25 14:00:00,37.32,37.36,37.23,37.27,44400.0,29.042,29.0731,28.9719,29.0031,44400.0
2012-09-25 14:30:00,37.25,37.31,37.21,37.21,33400.0,28.9875,29.0342,28.9564,28.9564,33400.0
2012-09-25 15:00:00,37.2,37.24,37.09,37.19,47100.0,28.9486,28.9797,28.863,28.9408,47100.0
2012-09-25 15:30:00,37.18,37.22,37.09,37.13,157600.0,28.933,28.9642,28.863,28.8941,157600.0
2012-09-26 09:30:00,37.09,37.22,37.01,37.18,85900.0,28.863,28.9642,28.8007,28.933,85900.0
2012-09-26 10:00:00,37.18,37.2,37.09,37.09,44800.0,28.933,28.9486,28.863,28.863,44800.0
2012-09-26 10:30:00,37.11,37.14,36.98,37.05,28800.0,28.8786,28.9019,28.7774,28.8319,28800.0
2012-09-26 11:00:00,37.03,37.17,37.01,37.16,22500.0,28.8163,28.9252,28.8007,28.9175,22500.0
2012-09-26 11:30:00,37.15,37.17,37.09,37.13,23100.0,28.9097,28.9252,28.863,28.8941,23100.0
2012-09-26 12:00:00,37.14,37.19,37.14,37.17,27800.0,28.9019,28.9408,28.9019,28.9252,27800.0
2012-09-26 12:30:00,37.18,37.28,37.17,37.26,21300.0,28.933,29.0108,28.9252,28.9953,21300.0
2012-09-26 13:00:00,37.26,37.31,37.22,37.28,31600.0,28.9953,29.0342,28.9642,29.0108,31600.0
2012-09-26 13:30:00,37.28,37.33,37.18,37.18,37800.0,29.0108,29.0498,28.933,28.933,37800.0
2012-09-26 14:00:00,37.17,37.29,37.17,37.19,44400.0,28.9252,29.0186,28.9252,28.9408,44400.0
2012-09-26 14:30:00,37.19,37.25,37.13,37.17,36200.0,28.9408,28.9875,28.8941,28.9252,36200.0
2012-09-26 15:00:00,37.18,37.22,37.15,37.17,44300.0,28.933,28.9642,28.9097,28.9252,44300.0
2012-09-26 15:30:00,37.17,37.25,37.15,37.22,106200.0,28.9252,28.9875,28.9097,28.9642,106200.0
2012-09-27 09:30:00,37.47,37.47,36.98,37.08,38400.0,29.1587,29.1587,28.7774,28.8552,38400.0
2012-09-27 10:00:00,37.06,37.11,36.99,37.01,32400.0,28.8396,28.8786,28.7852,28.8007,32400.0
2012-09-27 10:30:00,37.01,37.07,36.92,37.04,33100.0,28.8007,28.8474,28.7307,28.8241,33100.0
2012-09-27 11:00:00,37.03,37.07,36.95,36.98,16900.0,28.8163,28.8474,28.754,28.7774,16900.0
2012-09-27 11:30:00,36.98,37.08,36.94,37.04,24500.0,28.7774,28.8552,28.7463,28.8241,24500.0
2012-09-27 12:00:00,37.04,37.22,37.02,37.16,25900.0,28.8241,28.9642,28.8085,28.9175,25900.0
2012-09-27 12:30:00,37.17,37.23,37.11,37.23,10900.0,28.9252,28.9719,28.8786,28.9719,10900.0
2012-09-27 13:00:00,37.23,37.24,37.2,37.24,8900.0,28.9719,28.9797,28.9486,28.9797,8900.0
2012-09-27 13:30:00,37.24,37.36,37.22,37.23,24700.0,28.9797,29.0731,28.9642,28.9719,24700.0
2012-09-27 14:00:00,37.23,37.31,37.23,37.3,19400.0,28.9719,29.0342,28.9719,29.0264,19400.0
2012-09-27 14:30:00,37.31,37.34,37.27,37.29,27600.0,29.0342,29.0575,29.0031,29.0186,27600.0
2012-09-27 15:00:00,37.28,37.31,37.16,37.18,36900.0,29.0108,29.0342,28.9175,28.933,36900.0
2012-09-27 15:30:00,37.17,37.27,37.13,37.17,162300.0,28.9252,29.0031,28.8941,28.9252,162300.0
2012-09-28 09:30:00,37.0,37.06,36.94,37.03,12500.0,28.7929,28.8396,28.7463,28.8163,12500.0
2012-09-28 10:00:00,37.06,37.17,37.05,37.12,17600.0,28.8396,28.9252,28.8319,28.8863,17600.0
2012-09-28 10:30:00,37.13,37.25,37.12,37.25,30000.0,28.8941,28.9875,28.8863,28.9875,30000.0
2012-09-28 11:00:00,37.26,37.36,37.24,37.31,43100.0,28.9953,29.0731,28.9797,29.0342,43100.0
2012-09-28 11:30:00,37.31,37.37,37.27,37.32,18500.0,29.0342,29.0809,29.0031,29.042,18500.0
2012-09-28 12:00:00,37.33,37.46,37.3,37.3,24900.0,29.0498,29.1509,29.0264,29.0264,24900.0
2012-09-28 12:30:00,37.31,37.34,37.28,37.3,26300.0,29.0342,29.0575,29.0108,29.0264,26300.0
2012-09-28 13:00:00,37.32,37.36,37.31,37.35,16800.0,29.042,29.0731,29.0342,29.0653,16800.0
2012-09-28 13:30:00,37.35,37.46,37.34,37.44,27300.0,29.0653,29.1509,29.0575,29.1354,27300.0
2012-09-28 14:00:00,37.44,37.47,37.33,37.35,38800.0,29.1354,29.1587,29.0498,29.0653,38800.0
2012-09-28 14:30:00,37.35,37.45,37.33,37.36,43500.0,29.0653,29.1431,29.0498,29.0731,43500.0
2012-09-28 15:00:00,37.36,37.36,37.22,37.26,36200.0,29.0731,29.0731,28.9642,28.9953,36200.0
2012-09-28 15:30:00,37.25,37.41,37.17,37.3,97600.0,28.9875,29.112,28.9252,29.0264,97600.0
2012-10-01 09:30:00,37.44,37.49,37.18,37.18,39000.0,29.1354,29.1743,28.933,28.933,39000.0
2012-10-01 10:00:00,37.2,37.55,37.19,37.53,63900.0,28.9486,29.221,28.9408,29.2054,63900.0
2012-10-01 10:30:00,37.53,37.69,37.52,37.69,22000.0,29.2054,29.3299,29.1976,29.3299,22000.0
2012-10-01 11:00:00,37.7,37.75,37.64,37.64,21300.0,29.3377,29.3766,29.291,29.291,21300.0
2012-10-01 11:30:00,37.65,37.67,37.58,37.59,26400.0,29.2988,29.3143,29.2443,29.2521,26400.0
2012-10-01 12:00:00,37.62,37.65,37.56,37.61,36500.0,29.2754,29.2988,29.2287,29.2676,36500.0
2012-10-01 12:30:00,37.63,37.65,37.44,37.51,30800.0,29.2832,29.2988,29.1354,29.1898,30800.0
2012-10-01 13:00:00,37.51,37.52,37.41,37.48,19400.0,29.1898,29.1976,29.112,29.1665,19400.0
2012-10-01 13:30:00,37.48,37.55,37.41,37.54,21600.0,29.1665,29.221,29.112,29.2132,21600.0
2012-10-01 14:00:00,37.55,37.57,37.5,37.52,21600.0,29.221,29.2365,29.182,29.1976,21600.0
2012-10-01 14:30:00,37.53,37.54,37.49,37.53,23300.0,29.2054,29.2132,29.1743,29.2054,23300.0
2012-10-01 15:00:00,37.53,37.53,37.28,37.35,35700.0,29.2054,29.2054,29.0108,29.0653,35700.0
2012-10-01 15:30:00,37.35,37.39,37.29,37.32,88800.0,29.0653,29.0964,29.0186,29.042,88800.0
2012-10-02 09:30:00,37.43,38.11,37.37,37.89,86800.0,29.1276,29.6567,29.0809,29.4855,86800.0
2012-10-02 10:00:00,37.89,37.89,37.72,37.73,91200.0,29.4855,29.4855,29.3532,29.361,91200.0
2012-10-02 10:30:00,37.74,37.77,37.63,37.68,90300.0,29.3688,29.3922,29.2832,29.3221,90300.0
2012-10-02 11:00:00,37.66,37.85,37.65,37.79,48000.0,29.3066,29.4544,29.2988,29.4077,48000.0
2012-10-02 11:30:00,37.79,37.84,37.68,37.75,79300.0,29.4077,29.4466,29.3221,29.3766,79300.0
2012-10-02 12:00:00,37.75,37.81,37.73,37.76,54100.0,29.3766,29.4233,29.361,29.3844,54100.0
2012-10-02 12:30:00,37.76,37.81,37.7,37.75,37600.0,29.3844,29.4233,29.3377,29.3766,37600.0
2012-10-02 13:00:00,37.76,37.8,37.74,37.74,20900.0,29.3844,29.4155,29.3688,29.3688,20900.0
2012-10-02 13:30:00,37.74,37.8,37.66,37.72,42200.0,29.3688,29.4155,29.3066,29.3532,42200.0
2012-10-02 14:00:00,37.71,37.75,37.61,37.66,41600.0,29.3455,29.3766,29.2676,29.3066,41600.0
2012-10-02 14:30:00,37.66,37.7,37.62,37.64,51800.0,29.3066,29.3377,29.2754,29.291,51800.0
2012-10-02 15:00:00,37.64,37.65,37.54,37.62,57400.0,29.291,29.2988,29.2132,29.2754,57400.0
2012-10-02 15:30:00,37.63,37.7,37.62,37.68,135400.0,29.2832,29.3377,29.2754,29.3221,135400.0
2012-10-03 09:30:00,38.27,38.71,38.25,38.31,187700.0,29.7812,30.1237,29.7657,29.8124,187700.0
2012-10-03 10:00:00,38.35,38.37,38.1,38.2,97800.0,29.8435,29.8591,29.649,29.7268,97800.0
2012-10-03 10:30:00,38.16,38.18,38.02,38.12,64700.0,29.6956,29.7112,29.5867,29.6645,64700.0
2012-10-03 11:00:00,38.12,38.26,38.07,38.19,78400.0,29.6645,29.7735,29.6256,29.719,78400.0
2012-10-03 11:30:00,38.19,38.41,38.17,38.26,92300.0,29.719,29.8902,29.7034,29.7735,92300.0
2012-10-03 12:00:00,38.26,38.4,38.25,38.39,70000.0,29.7735,29.8824,29.7657,29.8746,70000.0
2012-10-03 12:30:00,38.4,38.51,38.4,38.48,45700.0,29.8824,29.968,29.8824,29.9447,45700.0
2012-10-03 13:00:00,38.48,38.48,38.39,38.43,26200.0,29.9447,29.9447,29.8746,29.9058,26200.0
2012-10-03 13:30:00,38.43,38.43,38.29,38.41,33300.0,29.9058,29.9058,29.7968,29.8902,33300.0
2012-10-03 14:00:00,38.4,38.42,38.26,38.26,45200.0,29.8824,29.898,29.7735,29.7735,45200.0
2012-10-03 14:30:00,38.25,38.34,38.22,38.25,44400.0,29.7657,29.8357,29.7423,29.7657,44400.0
2012-10-03 15:00:00,38.25,38.35,38.22,38.31,83900.0,29.7657,29.8435,29.7423,29.8124,83900.0
2012-10-03 15:30:00,38.31,38.39,38.26,38.32,135600.0,29.8124,29.8746,29.7735,29.8202,135600.0
2012-10-04 09:30:00,38.58,38.66,38.37,38.4,63200.0,30.0225,30.0847,29.8591,29.8824,63200.0
2012-10-04 10:00:00,38.43,38.67,38.4,38.53,36600.0,29.9058,30.0925,29.8824,29.9836,36600.0
2012-10-04 10:30:00,38.53,38.94,38.48,38.93,74300.0,29.9836,30.3026,29.9447,30.2949,74300.0
2012-10-04 11:00:00,38.94,39.0,38.65,38.65,78600.0,30.3026,30.3493,30.077,30.077,78600.0
2012-10-04 11:30:00,38.65,38.79,38.56,38.78,45000.0,30.077,30.1859,30.0069,30.1781,45000.0
2012-10-04 12:00:00,38.77,38.89,38.77,38.85,34100.0,30.1703,30.2637,30.1703,30.2326,34100.0
2012-10-04 12:30:00,38.83,38.84,38.77,38.83,58100.0,30.217,30.2248,30.1703,30.217,58100.0
2012-10-04 13:00:00,38.84,38.86,38.8,38.82,30000.0,30.2248,30.2404,30.1937,30.2093,30000.0
2012-10-04 13:30:00,38.82,38.93,38.82,38.93,41600.0,30.2093,30.2949,30.2093,30.2949,41600.0
2012-10-04 14:00:00,38.91,38.93,38.8,38.81,37400.0,30.2793,30.2949,30.1937,30.2015,37400.0
2012-10-04 14:30:00,38.83,38.99,38.8,38.98,69900.0,30.217,30.3415,30.1937,30.3338,69900.0
2012-10-04 15:00:00,38.99,39.02,38.98,39.0,128600.0,30.3415,30.3649,30.3338,30.3493,128600.0
2012-10-04 15:30:00,39.0,39.07,38.95,39.06,111500.0,30.3493,30.4038,30.3104,30.396,111500.0
2012-10-05 09:30:00,39.17,39.3,39.02,39.11,26700.0,30.4816,30.5828,30.3649,30.4349,26700.0
2012-10-05 10:00:00,39.11,39.26,39.08,39.24,29900.0,30.4349,30.5517,30.4116,30.5361,29900.0
2012-10-05 10:30:00,39.23,39.27,39.1,39.15,86100.0,30.5283,30.5594,30.4271,30.4661,86100.0
2012-10-05 11:00:00,39.15,39.36,39.15,39.34,77900.0,30.4661,30.6295,30.4661,30.6139,77900.0
2012-10-05 11:30:00,39.33,39.4,39.26,39.27,55500.0,30.6061,30.6606,30.5517,30.5594,55500.0
2012-10-05 12:00:00,39.28,39.38,39.26,39.32,40900.0,30.5672,30.645,30.5517,30.5983,40900.0
2012-10-05 12:30:00,39.32,39.39,39.26,39.3,26100.0,30.5983,30.6528,30.5517,30.5828,26100.0
2012-10-05 13:00:00,39.29,39.35,39.25,39.29,30200.0,30.575,30.6217,30.5439,30.575,30200.0
2012-10-05 13:30:00,39.29,39.34,39.23,39.32,31600.0,30.575,30.6139,30.5283,30.5983,31600.0
2012-10-05 14:00:00,39.32,39.36,39.25,39.31,31100.0,30.5983,30.6295,30.5439,30.5906,31100.0
2012-10-05 14:30:00,39.31,39.38,39.25,39.25,46200.0,30.5906,30.645,30.5439,30.5439,46200.0
2012-10-05 15:00:00,39.26,39.54,39.25,39.54,99100.0,30.5517,30.7695,30.5439,30.7695,99100.0
2012-10-05 15:30:00,39.53,39.7,39.44,39.67,285600.0,30.7618,30.8941,30.6917,30.8707,285600.0
2012-10-08 09:30:00,39.44,39.78,39.36,39.74,30200.0,30.6917,30.9563,30.6295,30.9252,30200.0
2012-10-08 10:00:00,39.71,39.82,39.62,39.62,36400.0,30.9018,30.9874,30.8318,30.8318,36400.0
2012-10-08 10:30:00,39.62,39.79,39.6,39.66,24000.0,30.8318,30.9641,30.8162,30.8629,24000.0
2012-10-08 11:00:00,39.66,39.69,39.56,39.69,23700.0,30.8629,30.8863,30.7851,30.8863,23700.0
2012-10-08 11:30:00,39.68,39.68,39.45,39.47,34700.0,30.8785,30.8785,30.6995,30.7151,34700.0
2012-10-08 12:00:00,39.47,39.47,39.4,39.43,31600.0,30.7151,30.7151,30.6606,30.6839,31600.0
2012-10-08 12:30:00,39.43,39.52,39.4,39.47,29600.0,30.6839,30.754,30.6606,30.7151,29600.0
2012-10-08 13:00:00,39.49,39.51,39.41,39.41,23600.0,30.7306,30.7462,30.6684,30.6684,23600.0
2012-10-08 13:30:00,39.42,39.47,39.35,39.39,74500.0,30.6762,30.7151,30.6217,30.6528,74500.0
2012-10-08 14:00:00,39.39,39.44,39.36,39.43,28700.0,30.6528,30.6917,30.6295,30.6839,28700.0
2012-10-08 14:30:00,39.44,39.45,39.38,39.41,25000.0,30.6917,30.6995,30.645,30.6684,25000.0
2012-10-08 15:00:00,39.41,39.42,39.36,39.38,59400.0,30.6684,30.6762,30.6295,30.645,59400.0
2012-10-08 15:30:00,39.38,39.4,39.31,39.35,104200.0,30.645,30.6606,30.5906,30.6217,104200.0
2012-10-09 09:30:00,39.27,39.27,39.06,39.13,57900.0,30.5594,30.5594,30.396,30.4505,57900.0
2012-10-09 10:00:00,39.13,39.2,39.09,39.17,46600.0,30.4505,30.505,30.4194,30.4816,46600.0
2012-10-09 10:30:00,39.17,39.22,38.99,39.04,27800.0,30.4816,30.5205,30.3415,30.3805,27800.0
2012-10-09 11:00:00,39.05,39.05,38.95,38.97,21000.0,30.3882,30.3882,30.3104,30.326,21000.0
2012-10-09 11:30:00,38.96,39.01,38.87,39.01,26000.0,30.3182,30.3571,30.2482,30.3571,26000.0
2012-10-09 12:00:00,39.02,39.06,38.91,38.91,23900.0,30.3649,30.396,30.2793,30.2793,23900.0
2012-10-09 12:30:00,38.92,38.98,38.86,38.94,44900.0,30.2871,30.3338,30.2404,30.3026,44900.0
2012-10-09 13:00:00,38.92,39.11,38.92,39.07,32800.0,30.2871,30.4349,30.2871,30.4038,32800.0
2012-10-09 13:30:00,39.09,39.09,39.0,39.02,80600.0,30.4194,30.4194,30.3493,30.3649,80600.0
2012-10-09 14:00:00,39.02,39.17,39.01,39.1,35100.0,30.3649,30.4816,30.3571,30.4271,35100.0
2012-10-09 14:30:00,39.08,39.23,39.06,39.19,67300.0,30.4116,30.5283,30.396,30.4972,67300.0
2012-10-09 15:00:00,39.2,39.2,39.1,39.1,82800.0,30.505,30.505,30.4271,30.4271,82800.0
2012-10-09 15:30:00,39.1,39.17,38.92,38.96,175200.0,30.4271,30.4816,30.2871,30.3182,175200.0
2012-10-10 09:30:00,38.88,39.15,38.85,39.06,44700.0,30.2559,30.4661,30.2326,30.396,44700.0
2012-10-10 10:00:00,39.07,39.15,39.0,39.12,56300.0,30.4038,30.4661,30.3493,30.4427,56300.0
2012-10-10 10:30:00,39.15,39.35,39.14,39.35,50300.0,30.4661,30.6217,30.4583,30.6217,50300.0
2012-10-10 11:00:00,39.34,39.34,39.13,39.16,20000.0,30.6139,30.6139,30.4505,30.4738,20000.0
2012-10-10 11:30:00,39.16,39.16,39.0,39.05,27200.0,30.4738,30.4738,30.3493,30.3882,27200.0
2012-10-10 12:00:00,39.05,39.1,39.04,39.1,20100.0,30.3882,30.4271,30.3805,30.4271,20100.0
2012-10-10 12:30:00,39.09,39.22,39.02,39.13,38100.0,30.4194,30.5205,30.3649,30.4505,38100.0
2012-10-10 13:00:00,39.13,39.23,39.08,39.21,26600.0,30.4505,30.5283,30.4116,30.5127,26600.0
2012-10-10 13:30:00,39.21,39.23,39.14,39.15,24500.0,30.5127,30.5283,30.4583,30.4661,24500.0
2012-10-10 14:00:00,39.16,39.25,39.13,39.22,42000.0,30.4738,30.5439,30.4505,30.5205,42000.0
2012-10-10 14:30:00,39.22,39.22,39.15,39.16,25800.0,30.5205,30.5205,30.4661,30.4738,25800.0
2012-10-10 15:00:00,39.16,39.25,39.14,39.21,40400.0,30.4738,30.5439,30.4583,30.5127,40400.0
2012-10-10 15:30:00,39.21,39.21,39.09,39.14,91300.0,30.5127,30.5127,30.4194,30.4583,91300.0
2012-10-11 09:30:00,39.48,39.62,39.45,39.59,38000.0,30.7229,30.8318,30.6995,30.8085,38000.0
2012-10-11 10:00:00,39.58,39.84,39.58,39.8,38700.0,30.8007,31.003,30.8007,30.9719,38700.0
2012-10-11 10:30:00,39.8,39.89,39.8,39.85,30900.0,30.9719,31.0419,30.9719,31.0108,30900.0
2012-10-11 11:00:00,39.84,39.86,39.79,39.84,129300.0,31.003,31.0186,30.9641,31.003,129300.0
2012-10-11 11:30:00,39.83,39.98,39.83,39.97,17000.0,30.9952,31.1119,30.9952,31.1042,17000.0
2012-10-11 12:00:00,39.97,39.98,39.86,39.87,34600.0,31.1042,31.1119,31.0186,31.0263,34600.0
2012-10-11 12:30:00,39.87,39.96,39.86,39.94,28300.0,31.0263,31.0964,31.0186,31.0808,28300.0
2012-10-11 13:00:00,39.94,39.96,39.8,39.82,53400.0,31.0808,31.0964,30.9719,30.9874,53400.0
2012-10-11 13:30:00,39.82,39.87,39.8,39.83,46200.0,30.9874,31.0263,30.9719,30.9952,46200.0
2012-10-11 14:00:00,39.82,39.87,39.8,39.85,35900.0,30.9874,31.0263,30.9719,31.0108,35900.0
2012-10-11 14:30:00,39.85,39.87,39.76,39.77,52500.0,31.0108,31.0263,30.9407,30.9485,52500.0
2012-10-11 15:00:00,39.76,39.88,39.76,39.88,84700.0,30.9407,31.0341,30.9407,31.0341,84700.0
2012-10-11 15:30:00,39.88,39.89,39.8,39.86,212700.0,31.0341,31.0419,30.9719,31.0186,212700.0
2012-10-12 09:30:00,39.8,39.87,39.5,39.63,59900.0,30.9719,31.0263,30.7384,30.8396,59900.0
2012-10-12 10:00:00,39.63,39.69,39.5,39.58,45900.0,30.8396,30.8863,30.7384,30.8007,45900.0
2012-10-12 10:30:00,39.58,39.6,39.49,39.54,37100.0,30.8007,30.8162,30.7306,30.7695,37100.0
2012-10-12 11:00:00,39.57,39.65,39.47,39.47,30000.0,30.7929,30.8551,30.7151,30.7151,30000.0
2012-10-12 11:30:00,39.46,39.46,39.32,39.35,20500.0,30.7073,30.7073,30.5983,30.6217,20500.0
2012-10-12 12:00:00,39.35,39.42,39.34,39.37,39800.0,30.6217,30.6762,30.6139,30.6373,39800.0
2012-10-12 12:30:00,39.37,39.43,39.26,39.37,28500.0,30.6373,30.6839,30.5517,30.6373,28500.0
2012-10-12 13:00:00,39.36,39.36,39.29,39.32,20800.0,30.6295,30.6295,30.575,30.5983,20800.0
2012-10-12 13:30:00,39.33,39.42,39.26,39.39,21200.0,30.6061,30.6762,30.5517,30.6528,21200.0
2012-10-12 14:00:00,39.4,39.53,39.35,39.53,36800.0,30.6606,30.7618,30.6217,30.7618,36800.0
2012-10-12 14:30:00,39.52,39.55,39.43,39.44,33900.0,30.754,30.7773,30.6839,30.6917,33900.0
2012-10-12 15:00:00,39.44,39.56,39.4,39.49,43900.0,30.6917,30.7851,30.6606,30.7306,43900.0
2012-10-12 15:30:00,39.48,39.48,39.37,39.39,100000.0,30.7229,30.7229,30.6373,30.6528,100000.0
2012-10-15 09:30:00,39.44,39.7,39.29,39.69,70000.0,30.6917,30.8941,30.575,30.8863,70000.0
2012-10-15 10:00:00,39.68,39.87,39.55,39.58,64300.0,30.8785,31.0263,30.7773,30.8007,64300.0
2012-10-15 10:30:00,39.58,39.6,39.49,39.57,26700.0,30.8007,30.8162,30.7306,30.7929,26700.0
2012-10-15 11:00:00,39.57,39.73,39.54,39.69,27100.0,30.7929,30.9174,30.7695,30.8863,27100.0
2012-10-15 11:30:00,39.69,39.92,39.69,39.77,36600.0,30.8863,31.0653,30.8863,30.9485,36600.0
2012-10-15 12:00:00,39.77,39.78,39.64,39.76,52600.0,30.9485,30.9563,30.8474,30.9407,52600.0
2012-10-15 12:30:00,39.76,39.79,39.68,39.74,37000.0,30.9407,30.9641,30.8785,30.9252,37000.0
2012-10-15 13:00:00,39.74,39.82,39.74,39.76,38200.0,30.9252,30.9874,30.9252,30.9407,38200.0
2012-10-15 13:30:00,39.77,39.81,39.68,39.69,38200.0,30.9485,30.9797,30.8785,30.8863,38200.0
2012-10-15 14:00:00,39.69,39.72,39.63,39.67,41400.0,30.8863,30.9096,30.8396,30.8707,41400.0
2012-10-15 14:30:00,39.66,39.76,39.64,39.74,27000.0,30.8629,30.9407,30.8474,30.9252,27000.0
2012-10-15 15:00:00,39.73,39.81,39.72,39.77,37200.0,30.9174,30.9797,30.9096,30.9485,37200.0
2012-10-15 15:30:00,39.78,39.98,39.75,39.94,111600.0,30.9563,31.1119,30.933,31.0808,111600.0
2012-10-16 09:30:00,40.19,40.53,40.12,40.45,41700.0,31.2754,31.54,31.2209,31.4777,41700.0
2012-10-16 10:00:00,40.46,40.69,40.42,40.59,44000.0,31.4855,31.6645,31.4544,31.5866,44000.0
2012-10-16 10:30:00,40.6,40.6,40.37,40.44,49700.0,31.5944,31.5944,31.4154,31.4699,49700.0
2012-10-16 11:00:00,40.42,40.47,40.38,40.45,45500.0,31.4544,31.4933,31.4232,31.4777,45500.0
2012-10-16 11:30:00,40.44,40.51,40.39,40.5,16200.0,31.4699,31.5244,31.431,31.5166,16200.0
2012-10-16 12:00:00,40.5,40.5,40.45,40.48,35400.0,31.5166,31.5166,31.4777,31.501,35400.0
2012-10-16 12:30:00,40.49,40.49,40.42,40.44,34500.0,31.5088,31.5088,31.4544,31.4699,34500.0
2012-10-16 13:00:00,40.44,40.55,40.44,40.54,13100.0,31.4699,31.5555,31.4699,31.5477,13100.0
2012-10-16 13:30:00,40.54,40.54,40.47,40.51,21500.0,31.5477,31.5477,31.4933,31.5244,21500.0
2012-10-16 14:00:00,40.5,40.53,40.46,40.51,21500.0,31.5166,31.54,31.4855,31.5244,21500.0
2012-10-16 14:30:00,40.5,40.52,40.5,40.51,23800.0,31.5166,31.5322,31.5166,31.5244,23800.0
2012-10-16 15:00:00,40.52,40.53,40.49,40.52,42100.0,31.5322,31.54,31.5088,31.5322,42100.0
2012-10-16 15:30:00,40.52,40.59,40.49,40.52,74700.0,31.5322,31.5866,31.5088,31.5322,74700.0
2012-10-17 09:30:00,40.51,40.68,40.47,40.56,24600.0,31.5244,31.6567,31.4933,31.5633,24600.0
2012-10-17 10:00:00,40.58,40.65,40.39,40.44,65500.0,31.5789,31.6333,31.431,31.4699,65500.0
2012-10-17 10:30:00,40.42,40.58,40.42,40.45,44000.0,31.4544,31.5789,31.4544,31.4777,44000.0
2012-10-17 11:00:00,40.45,40.54,40.44,40.54,33800.0,31.4777,31.5477,31.4699,31.5477,33800.0
2012-10-17 11:30:00,40.53,40.54,40.46,40.52,40000.0,31.54,31.5477,31.4855,31.5322,40000.0
2012-10-17 12:00:00,40.54,40.72,40.52,40.72,27200.0,31.5477,31.6878,31.5322,31.6878,27200.0
2012-10-17 12:30:00,40.72,40.72,40.63,40.63,21100.0,31.6878,31.6878,31.6178,31.6178,21100.0
2012-10-17 13:00:00,40.62,40.66,40.59,40.64,24600.0,31.61,31.6411,31.5866,31.6256,24600.0
2012-10-17 13:30:00,40.65,40.67,40.59,40.66,27600.0,31.6333,31.6489,31.5866,31.6411,27600.0
2012-10-17 14:00:00,40.67,40.74,40.66,40.72,32300.0,31.6489,31.7034,31.6411,31.6878,32300.0
2012-10-17 14:30:00,40.73,40.77,40.69,40.77,32500.0,31.6956,31.7267,31.6645,31.7267,32500.0
2012-10-17 15:00:00,40.76,40.81,40.74,40.77,54500.0,31.7189,31.7578,31.7034,31.7267,54500.0
2012-10-17 15:30:00,40.78,40.89,40.77,40.88,87400.0,31.7345,31.8201,31.7267,31.8123,87400.0
2012-10-18 09:30:00,40.86,41.2,40.86,41.16,32400.0,31.7968,32.0613,31.7968,32.0302,32400.0
2012-10-18 10:00:00,41.14,41.25,40.98,41.0,32700.0,32.0146,32.1002,31.8901,31.9057,32700.0
2012-10-18 10:30:00,41.0,41.09,40.98,41.04,26000.0,31.9057,31.9757,31.8901,31.9368,26000.0
2012-10-18 11:00:00,41.04,41.08,40.98,41.01,29900.0,31.9368,31.968,31.8901,31.9135,29900.0
2012-10-18 11:30:00,41.02,41.04,40.98,41.01,32700.0,31.9213,31.9368,31.8901,31.9135,32700.0
2012-10-18 12:00:00,41.02,41.09,41.01,41.08,22000.0,31.9213,31.9757,31.9135,31.968,22000.0
2012-10-18 12:30:00,41.08,41.19,41.03,41.14,20200.0,31.968,32.0536,31.929,32.0146,20200.0
2012-10-18 13:00:00,41.15,41.2,41.05,41.18,13800.0,32.0224,32.0613,31.9446,32.0458,13800.0
2012-10-18 13:30:00,41.19,41.22,41.12,41.17,17400.0,32.0536,32.0769,31.9991,32.038,17400.0
2012-10-18 14:00:00,41.18,41.27,41.14,41.14,25200.0,32.0458,32.1158,32.0146,32.0146,25200.0
2012-10-18 14:30:00,41.14,41.14,40.98,41.06,33600.0,32.0146,32.0146,31.8901,31.9524,33600.0
2012-10-18 15:00:00,41.07,41.12,41.01,41.05,31400.0,31.9602,31.9991,31.9135,31.9446,31400.0
2012-10-18 15:30:00,41.04,41.13,40.99,41.0,131900.0,31.9368,32.0069,31.8979,31.9057,131900.0
2012-10-19 09:30:00,40.85,40.85,40.62,40.72,79500.0,31.789,31.789,31.61,31.6878,79500.0
2012-10-19 10:00:00,40.74,40.85,40.55,40.6,36700.0,31.7034,31.789,31.5555,31.5944,36700.0
2012-10-19 10:30:00,40.62,40.66,40.48,40.54,28400.0,31.61,31.6411,31.501,31.5477,28400.0
2012-10-19 11:00:00,40.52,40.52,40.42,40.48,18500.0,31.5322,31.5322,31.4544,31.501,18500.0
2012-10-19 11:30:00,40.5,40.6,40.5,40.5,27400.0,31.5166,31.5944,31.5166,31.5166,27400.0
2012-10-19 12:00:00,40.5,40.54,40.41,40.45,18500.0,31.5166,31.5477,31.4466,31.4777,18500.0
2012-10-19 12:30:00,40.46,40.55,40.45,40.52,14900.0,31.4855,31.5555,31.4777,31.5322,14900.0
2012-10-19 13:00:00,40.51,40.59,40.49,40.54,12400.0,31.5244,31.5866,31.5088,31.5477,12400.0
2012-10-19 13:30:00,40.52,40.53,40.35,40.38,17900.0,31.5322,31.54,31.3999,31.4232,17900.0
2012-10-19 14:00:00,40.38,40.44,40.24,40.27,27300.0,31.4232,31.4699,31.3143,31.3376,27300.0
2012-10-19 14:30:00,40.28,40.45,40.28,40.45,21100.0,31.3454,31.4777,31.3454,31.4777,21100.0
2012-10-19 15:00:00,40.44,40.46,40.33,40.41,59500.0,31.4699,31.4855,31.3843,31.4466,59500.0
2012-10-19 15:30:00,40.41,40.49,40.33,40.34,146000.0,31.4466,31.5088,31.3843,31.3921,146000.0
2012-10-22 09:30:00,40.38,41.25,40.38,41.15,90500.0,31.4232,32.1002,31.4232,32.0224,90500.0
2012-10-22 10:00:00,41.15,41.27,40.96,41.01,80700.0,32.0224,32.1158,31.8746,31.9135,80700.0
2012-10-22 10:30:00,40.99,41.23,40.99,41.22,58800.0,31.8979,32.0847,31.8979,32.0769,58800.0
2012-10-22 11:00:00,41.22,41.36,41.14,41.14,71400.0,32.0769,32.1858,32.0146,32.0146,71400.0
2012-10-22 11:30:00,41.15,41.17,40.97,41.0,39800.0,32.0224,32.038,31.8824,31.9057,39800.0
2012-10-22 12:00:00,41.0,41.11,40.92,41.1,38300.0,31.9057,31.9913,31.8434,31.9835,38300.0
2012-10-22 12:30:00,41.1,41.13,41.05,41.06,29200.0,31.9835,32.0069,31.9446,31.9524,29200.0
2012-10-22 13:00:00,41.06,41.08,40.8,40.84,33500.0,31.9524,31.968,31.7501,31.7812,33500.0
2012-10-22 13:30:00,40.82,40.9,40.78,40.89,36000.0,31.7656,31.8279,31.7345,31.8201,36000.0
2012-10-22 14:00:00,40.89,40.95,40.8,40.84,52600.0,31.8201,31.8668,31.7501,31.7812,52600.0
2012-10-22 14:30:00,40.86,40.91,40.8,40.9,64100.0,31.7968,31.8357,31.7501,31.8279,64100.0
2012-10-22 15:00:00,40.9,40.92,40.76,40.89,70800.0,31.8279,31.8434,31.7189,31.8201,70800.0
2012-10-22 15:30:00,40.89,40.93,40.84,40.9,238600.0,31.8201,31.8512,31.7812,31.8279,238600.0
2012-10-23 09:30:00,39.64,39.92,37.37,39.16,193000.0,30.8474,31.0653,29.0809,30.4738,193000.0
2012-10-23 10:00:00,39.18,39.43,39.13,39.26,336200.0,30.4894,30.6839,30.4505,30.5517,336200.0
2012-10-23 10:30:00,39.26,39.29,39.12,39.14,222300.0,30.5517,30.575,30.4427,30.4583,222300.0
2012-10-23 11:00:00,39.15,39.19,38.93,39.09,115700.0,30.4661,30.4972,30.2949,30.4194,115700.0
2012-10-23 11:30:00,39.1,39.15,38.92,39.14,110900.0,30.4271,30.4661,30.2871,30.4583,110900.0
2012-10-23 12:00:00,39.15,39.18,38.96,38.96,73800.0,30.4661,30.4894,30.3182,30.3182,73800.0
2012-10-23 12:30:00,38.96,39.01,38.9,38.98,71800.0,30.3182,30.3571,30.2715,30.3338,71800.0
2012-10-23 13:00:00,38.98,39.0,38.71,38.73,96600.0,30.3338,30.3493,30.1237,30.1392,96600.0
2012-10-23 13:30:00,38.74,39.07,38.74,39.02,101900.0,30.147,30.4038,30.147,30.3649,101900.0
2012-10-23 14:00:00,39.01,39.03,38.79,38.87,100800.0,30.3571,30.3727,30.1859,30.2482,100800.0
2012-10-23 14:30:00,38.87,38.9,38.71,38.79,85800.0,30.2482,30.2715,30.1237,30.1859,85800.0
2012-10-23 15:00:00,38.79,38.93,38.79,38.81,115500.0,30.1859,30.2949,30.1859,30.2015,115500.0
2012-10-23 15:30:00,38.8,38.84,38.58,38.65,285400.0,30.1937,30.2248,30.0225,30.077,285400.0
2012-10-24 09:30:00,38.67,38.99,38.57,38.72,82600.0,30.0925,30.3415,30.0147,30.1314,82600.0
2012-10-24 10:00:00,38.73,38.89,38.67,38.83,35400.0,30.1392,30.2637,30.0925,30.217,35400.0
2012-10-24 10:30:00,38.82,39.16,38.82,39.13,74500.0,30.2093,30.4738,30.2093,30.4505,74500.0
2012-10-24 11:00:00,39.12,39.22,39.11,39.19,93300.0,30.4427,30.5205,30.4349,30.4972,93300.0
2012-10-24 11:30:00,39.19,39.2,39.15,39.16,43500.0,30.4972,30.505,30.4661,30.4738,43500.0
2012-10-24 12:00:00,39.16,39.2,39.15,39.19,44300.0,30.4738,30.505,30.4661,30.4972,44300.0
2012-10-24 12:30:00,39.19,39.22,39.18,39.22,74000.0,30.4972,30.5205,30.4894,30.5205,74000.0
2012-10-24 13:00:00,39.22,39.52,39.22,39.47,122500.0,30.5205,30.754,30.5205,30.7151,122500.0
2012-10-24 13:30:00,39.48,39.54,39.36,39.41,79700.0,30.7229,30.7695,30.6295,30.6684,79700.0
2012-10-24 14:00:00,39.41,39.47,39.29,39.35,89100.0,30.6684,30.7151,30.575,30.6217,89100.0
2012-10-24 14:30:00,39.35,39.38,39.05,39.05,98800.0,30.6217,30.645,30.3882,30.3882,98800.0
2012-10-24 15:00:00,39.04,39.05,38.64,39.0,165600.0,30.3805,30.3882,30.0692,30.3493,165600.0
2012-10-24 15:30:00,39.01,39.01,38.74,38.88,169300.0,30.3571,30.3571,30.147,30.2559,169300.0
2012-10-25 09:30:00,39.27,39.27,38.04,38.17,227500.0,30.5594,30.5594,29.6023,29.7034,227500.0
2012-10-25 10:00:00,38.18,38.47,37.93,38.2,135900.0,29.7112,29.9369,29.5167,29.7268,135900.0
2012-10-25 10:30:00,38.2,38.39,38.18,38.38,38200.0,29.7268,29.8746,29.7112,29.8668,38200.0
2012-10-25 11:00:00,38.38,38.39,38.03,38.03,78200.0,29.8668,29.8746,29.5945,29.5945,78200.0
2012-10-25 11:30:00,38.04,38.23,37.81,38.01,55000.0,29.6023,29.7501,29.4233,29.5789,55000.0
2012-10-25 12:00:00,38.02,38.03,37.78,37.82,57900.0,29.5867,29.5945,29.3999,29.4311,57900.0
2012-10-25 12:30:00,37.81,38.04,37.78,38.01,52800.0,29.4233,29.6023,29.3999,29.5789,52800.0
2012-10-25 13:00:00,38.02,38.2,37.96,38.2,77200.0,29.5867,29.7268,29.54,29.7268,77200.0
2012-10-25 13:30:00,38.21,38.25,38.08,38.2,32300.0,29.7346,29.7657,29.6334,29.7268,32300.0
2012-10-25 14:00:00,38.19,38.19,37.79,37.89,54300.0,29.719,29.719,29.4077,29.4855,54300.0
2012-10-25 14:30:00,37.89,37.99,37.82,37.85,72200.0,29.4855,29.5634,29.4311,29.4544,72200.0
2012-10-25 15:00:00,37.85,37.91,37.73,37.74,114100.0,29.4544,29.5011,29.361,29.3688,114100.0
2012-10-25 15:30:00,37.74,38.19,37.74,38.04,225900.0,29.3688,29.719,29.3688,29.6023,225900.0
2012-10-26 09:30:00,38.01,38.13,37.89,37.93,107900.0,29.5789,29.6723,29.4855,29.5167,107900.0
2012-10-26 10:00:00,37.95,38.05,37.77,37.79,46600.0,29.5322,29.61,29.3922,29.4077,46600.0
2012-10-26 10:30:00,37.8,38.02,37.79,37.96,39700.0,29.4155,29.5867,29.4077,29.54,39700.0
2012-10-26 11:00:00,37.96,37.97,37.79,37.8,68500.0,29.54,29.5478,29.4077,29.4155,68500.0
2012-10-26 11:30:00,37.81,37.93,37.79,37.86,52400.0,29.4233,29.5167,29.4077,29.4622,52400.0
2012-10-26 12:00:00,37.87,37.89,37.8,37.84,39900.0,29.47,29.4855,29.4155,29.4466,39900.0
2012-10-26 12:30:00,37.85,37.92,37.76,37.91,23600.0,29.4544,29.5089,29.3844,29.5011,23600.0
2012-10-26 13:00:00,37.91,37.94,37.8,37.84,36800.0,29.5011,29.5244,29.4155,29.4466,36800.0
2012-10-26 13:30:00,37.82,37.94,37.8,37.84,32200.0,29.4311,29.5244,29.4155,29.4466,32200.0
2012-10-26 14:00:00,37.83,37.89,37.81,37.85,41300.0,29.4388,29.4855,29.4233,29.4544,41300.0
2012-10-26 14:30:00,37.84,37.95,37.84,37.91,48800.0,29.4466,29.5322,29.4466,29.5011,48800.0
2012-10-26 15:00:00,37.91,37.99,37.87,37.92,64700.0,29.5011,29.5634,29.47,29.5089,64700.0
2012-10-26 15:30:00,37.93,37.96,37.83,37.86,144300.0,29.5167,29.54,29.4388,29.4622,144300.0
2012-10-31 09:30:00,37.87,38.14,37.58,37.91,61900.0,29.47,29.6801,29.2443,29.5011,61900.0
2012-10-31 10:00:00,37.91,38.02,37.83,37.85,50500.0,29.5011,29.5867,29.4388,29.4544,50500.0
2012-10-31 10:30:00,37.85,37.85,37.66,37.75,45800.0,29.4544,29.4544,29.3066,29.3766,45800.0
2012-10-31 11:00:00,37.75,37.84,37.67,37.79,33500.0,29.3766,29.4466,29.3143,29.4077,33500.0
2012-10-31 11:30:00,37.8,37.86,37.69,37.75,30700.0,29.4155,29.4622,29.3299,29.3766,30700.0
2012-10-31 12:00:00,37.75,37.93,37.74,37.87,27500.0,29.3766,29.5167,29.3688,29.47,27500.0
2012-10-31 12:30:00,37.89,37.89,37.76,37.89,27700.0,29.4855,29.4855,29.3844,29.4855,27700.0
2012-10-31 13:00:00,37.85,37.92,37.76,37.84,30000.0,29.4544,29.5089,29.3844,29.4466,30000.0
2012-10-31 13:30:00,37.86,37.86,37.79,37.79,33000.0,29.4622,29.4622,29.4077,29.4077,33000.0
2012-10-31 14:00:00,37.79,37.84,37.72,37.76,29300.0,29.4077,29.4466,29.3532,29.3844,29300.0
2012-10-31 14:30:00,37.8,37.82,37.73,37.8,29800.0,29.4155,29.4311,29.361,29.4155,29800.0
2012-10-31 15:00:00,37.8,37.9,37.75,37.85,55300.0,29.4155,29.4933,29.3766,29.4544,55300.0
2012-10-31 15:30:00,37.84,37.93,37.75,37.81,144400.0,29.4466,29.5167,29.3766,29.4233,144400.0
2012-11-01 09:30:00,37.95,38.09,37.57,38.05,25700.0,29.5322,29.6412,29.2365,29.61,25700.0
2012-11-01 10:00:00,38.04,38.17,37.95,38.08,46700.0,29.6023,29.7034,29.5322,29.6334,46700.0
2012-11-01 10:30:00,38.09,38.33,38.08,38.23,43100.0,29.6412,29.8279,29.6334,29.7501,43100.0
2012-11-01 11:00:00,38.23,38.36,38.2,38.33,33200.0,29.7501,29.8513,29.7268,29.8279,33200.0
2012-11-01 11:30:00,38.35,38.43,38.29,38.39,48400.0,29.8435,29.9058,29.7968,29.8746,48400.0
2012-11-01 12:00:00,38.36,38.38,38.26,38.3,13700.0,29.8513,29.8668,29.7735,29.8046,13700.0
2012-11-01 12:30:00,38.31,38.33,38.19,38.19,30100.0,29.8124,29.8279,29.719,29.719,30100.0
2012-11-01 13:00:00,38.2,38.24,38.16,38.16,26100.0,29.7268,29.7579,29.6956,29.6956,26100.0
2012-11-01 13:30:00,38.14,38.15,37.93,37.95,28300.0,29.6801,29.6879,29.5167,29.5322,28300.0
2012-11-01 14:00:00,37.96,38.0,37.85,37.94,76900.0,29.54,29.5711,29.4544,29.5244,76900.0
2012-11-01 14:30:00,37.95,37.99,37.89,37.96,43300.0,29.5322,29.5634,29.4855,29.54,43300.0
2012-11-01 15:00:00,37.95,37.95,37.77,37.81,41000.0,29.5322,29.5322,29.3922,29.4233,41000.0
2012-11-01 15:30:00,37.8,37.99,37.77,37.99,142200.0,29.4155,29.5634,29.3922,29.5634,142200.0
2012-11-02 09:30:00,38.03,38.1,37.5,37.55,31400.0,29.5945,29.649,29.182,29.221,31400.0
2012-11-02 10:00:00,37.53,37.53,37.22,37.29,36400.0,29.2054,29.2054,28.9642,29.0186,36400.0
2012-11-02 10:30:00,37.3,37.42,37.26,37.38,29100.0,29.0264,29.1198,28.9953,29.0887,29100.0
2012-11-02 11:00:00,37.38,37.42,37.33,37.41,40300.0,29.0887,29.1198,29.0498,29.112,40300.0
2012-11-02 11:30:00,37.37,37.55,37.37,37.45,14100.0,29.0809,29.221,29.0809,29.1431,14100.0
2012-11-02 12:00:00,37.45,37.52,37.4,37.48,17200.0,29.1431,29.1976,29.1042,29.1665,17200.0
2012-11-02 12:30:00,37.48,37.54,37.45,37.47,19500.0,29.1665,29.2132,29.1431,29.1587,19500.0
2012-11-02 13:00:00,37.49,37.5,37.44,37.44,17300.0,29.1743,29.182,29.1354,29.1354,17300.0
2012-11-02 13:30:00,37.43,37.57,37.42,37.55,73100.0,29.1276,29.2365,29.1198,29.221,73100.0
2012-11-02 14:00:00,37.55,37.71,37.55,37.7,63900.0,29.221,29.3455,29.221,29.3377,63900.0
2012-11-02 14:30:00,37.69,37.69,37.55,37.6,53700.0,29.3299,29.3299,29.221,29.2599,53700.0
2012-11-02 15:00:00,37.6,37.69,37.58,37.66,96800.0,29.2599,29.3299,29.2443,29.3066,96800.0
2012-11-02 15:30:00,37.66,37.71,37.57,37.59,249500.0,29.3066,29.3455,29.2365,29.2521,249500.0
2012-11-05 09:30:00,37.48,37.65,37.29,37.41,74800.0,29.1665,29.2988,29.0186,29.112,74800.0
2012-11-05 10:00:00,37.4,37.47,37.35,37.44,47100.0,29.1042,29.1587,29.0653,29.1354,47100.0
2012-11-05 10:30:00,37.44,37.6,37.42,37.6,23600.0,29.1354,29.2599,29.1198,29.2599,23600.0
2012-11-05 11:00:00,37.61,37.67,37.51,37.63,63400.0,29.2676,29.3143,29.1898,29.2832,63400.0
2012-11-05 11:30:00,37.64,37.64,37.48,37.48,54900.0,29.291,29.291,29.1665,29.1665,54900.0
2012-11-05 12:00:00,37.49,37.55,37.41,37.46,42100.0,29.1743,29.221,29.112,29.1509,42100.0
2012-11-05 12:30:00,37.46,37.48,37.39,37.4,20800.0,29.1509,29.1665,29.0964,29.1042,20800.0
2012-11-05 13:00:00,37.39,37.5,37.38,37.47,18000.0,29.0964,29.182,29.0887,29.1587,18000.0
2012-11-05 13:30:00,37.46,37.53,37.44,37.51,27700.0,29.1509,29.2054,29.1354,29.1898,27700.0
2012-11-05 14:00:00,37.5,37.58,37.49,37.55,47800.0,29.182,29.2443,29.1743,29.221,47800.0
2012-11-05 14:30:00,37.55,37.63,37.55,37.59,47600.0,29.221,29.2832,29.221,29.2521,47600.0
2012-11-05 15:00:00,37.59,37.61,37.47,37.5,86500.0,29.2521,29.2676,29.1587,29.182,86500.0
2012-11-05 15:30:00,37.5,37.51,37.45,37.48,116300.0,29.182,29.1898,29.1431,29.1665,116300.0
2012-11-06 09:30:00,37.93,38.03,37.66,37.97,63500.0,29.5167,29.5945,29.3066,29.5478,63500.0
2012-11-06 10:00:00,37.96,38.03,37.81,37.81,36700.0,29.54,29.5945,29.4233,29.4233,36700.0
2012-11-06 10:30:00,37.81,37.83,37.75,37.8,44700.0,29.4233,29.4388,29.3766,29.4155,44700.0
2012-11-06 11:00:00,37.8,37.82,37.71,37.73,36600.0,29.4155,29.4311,29.3455,29.361,36600.0
2012-11-06 11:30:00,37.74,37.96,37.74,37.91,32800.0,29.3688,29.54,29.3688,29.5011,32800.0
2012-11-06 12:00:00,37.92,37.96,37.79,37.8,88700.0,29.5089,29.54,29.4077,29.4155,88700.0
2012-11-06 12:30:00,37.8,37.82,37.75,37.8,31500.0,29.4155,29.4311,29.3766,29.4155,31500.0
2012-11-06 13:00:00,37.8,37.81,37.75,37.79,22800.0,29.4155,29.4233,29.3766,29.4077,22800.0
2012-11-06 13:30:00,37.78,37.83,37.78,37.78,30100.0,29.3999,29.4388,29.3999,29.3999,30100.0
2012-11-06 14:00:00,37.79,37.82,37.75,37.77,53000.0,29.4077,29.4311,29.3766,29.3922,53000.0
2012-11-06 14:30:00,37.77,37.81,37.73,37.78,92000.0,29.3922,29.4233,29.361,29.3999,92000.0
2012-11-06 15:00:00,37.79,37.81,37.75,37.78,74500.0,29.4077,29.4233,29.3766,29.3999,74500.0
2012-11-06 15:30:00,37.78,37.86,37.76,37.83,175400.0,29.3999,29.4622,29.3844,29.4388,175400.0
2012-11-07 09:30:00,37.37,37.85,36.86,36.87,35000.0,29.0809,29.4544,28.684,28.6918,35000.0
2012-11-07 10:00:00,36.88,36.9,36.74,36.78,46900.0,28.6996,28.7151,28.5906,28.6217,46900.0
2012-11-07 10:30:00,36.8,37.0,36.76,36.76,26200.0,28.6373,28.7929,28.6062,28.6062,26200.0
2012-11-07 11:00:00,36.74,36.86,36.57,36.63,27200.0,28.5906,28.684,28.4583,28.505,27200.0
2012-11-07 11:30:00,36.56,36.78,36.5,36.77,24200.0,28.4505,28.6217,28.4039,28.614,24200.0
2012-11-07 12:00:00,36.76,36.87,36.75,36.85,16100.0,28.6062,28.6918,28.5984,28.6762,16100.0
2012-11-07 12:30:00,36.84,36.92,36.81,36.88,20700.0,28.6684,28.7307,28.6451,28.6996,20700.0
2012-11-07 13:00:00,36.86,37.02,36.83,36.83,19200.0,28.684,28.8085,28.6607,28.6607,19200.0
2012-11-07 13:30:00,36.83,36.92,36.83,36.9,12700.0,28.6607,28.7307,28.6607,28.7151,12700.0
2012-11-07 14:00:00,36.88,36.99,36.88,36.99,39600.0,28.6996,28.7852,28.6996,28.7852,39600.0
2012-11-07 14:30:00,36.98,36.99,36.91,36.98,46100.0,28.7774,28.7852,28.7229,28.7774,46100.0
2012-11-07 15:00:00,36.97,37.0,36.91,36.97,50600.0,28.7696,28.7929,28.7229,28.7696,50600.0
2012-11-07 15:30:00,36.98,37.0,36.68,36.7,148800.0,28.7774,28.7929,28.5439,28.5595,148800.0
2012-11-08 09:30:00,36.69,36.96,36.56,36.64,39600.0,28.5517,28.7618,28.4505,28.5128,39600.0
2012-11-08 10:00:00,36.64,36.65,36.48,36.58,45900.0,28.5128,28.5206,28.3883,28.4661,45900.0
2012-11-08 10:30:00,36.59,36.68,36.33,36.35,43700.0,28.4739,28.5439,28.2716,28.2871,43700.0
2012-11-08 11:00:00,36.36,36.6,36.33,36.6,51600.0,28.2949,28.4817,28.2716,28.4817,51600.0
2012-11-08 11:30:00,36.6,36.6,36.51,36.54,41600.0,28.4817,28.4817,28.4116,28.435,41600.0
2012-11-08 12:00:00,36.53,36.59,36.46,36.51,24900.0,28.4272,28.4739,28.3727,28.4116,24900.0
2012-11-08 12:30:00,36.53,36.53,36.37,36.43,26300.0,28.4272,28.4272,28.3027,28.3494,26300.0
2012-11-08 13:00:00,36.43,36.44,36.14,36.19,15800.0,28.3494,28.3572,28.1237,28.1626,15800.0
2012-11-08 13:30:00,36.19,36.37,36.14,36.35,44200.0,28.1626,28.3027,28.1237,28.2871,44200.0
2012-11-08 14:00:00,36.36,36.36,36.13,36.15,63900.0,28.2949,28.2949,28.1159,28.1315,63900.0
2012-11-08 14:30:00,36.15,36.3,36.14,36.27,53700.0,28.1315,28.2482,28.1237,28.2249,53700.0
2012-11-08 15:00:00,36.27,36.39,36.27,36.32,50100.0,28.2249,28.3183,28.2249,28.2638,50100.0
2012-11-08 15:30:00,36.31,36.32,36.07,36.08,174100.0,28.256,28.2638,28.0692,28.077,174100.0
2012-11-09 09:30:00,36.04,36.33,35.81,36.06,50300.0,28.0459,28.2716,27.8669,28.0615,50300.0
2012-11-09 10:00:00,36.06,36.45,36.04,36.44,30800.0,28.0615,28.3649,28.0459,28.3572,30800.0
2012-11-09 10:30:00,36.44,36.69,36.42,36.54,40700.0,28.3572,28.5517,28.3416,28.435,40700.0
2012-11-09 11:00:00,36.53,36.6,36.44,36.51,47000.0,28.4272,28.4817,28.3572,28.4116,47000.0
2012-11-09 11:30:00,36.49,36.68,36.47,36.55,47300.0,28.3961,28.5439,28.3805,28.4428,47300.0
2012-11-09 12:00:00,36.59,36.66,36.55,36.63,15300.0,28.4739,28.5284,28.4428,28.505,15300.0
2012-11-09 12:30:00,36.66,36.69,36.63,36.64,11900.0,28.5284,28.5517,28.505,28.5128,11900.0
2012-11-09 13:00:00,36.64,36.68,36.46,36.5,23400.0,28.5128,28.5439,28.3727,28.4039,23400.0
2012-11-09 13:30:00,36.47,36.59,36.43,36.59,21100.0,28.3805,28.4739,28.3494,28.4739,21100.0
2012-11-09 14:00:00,36.57,36.62,36.5,36.62,32400.0,28.4583,28.4972,28.4039,28.4972,32400.0
2012-11-09 14:30:00,36.63,36.69,36.54,36.54,15100.0,28.505,28.5517,28.435,28.435,15100.0
2012-11-09 15:00:00,36.54,36.63,36.52,36.59,47300.0,28.435,28.505,28.4194,28.4739,47300.0
2012-11-09 15:30:00,36.61,36.74,36.52,36.65,176900.0,28.4895,28.5906,28.4194,28.5206,176900.0
2012-11-12 09:30:00,36.69,36.69,36.08,36.18,41700.0,28.5517,28.5517,28.077,28.1548,41700.0
2012-11-12 10:00:00,36.18,36.27,36.06,36.21,17700.0,28.1548,28.2249,28.0615,28.1782,17700.0
2012-11-12 10:30:00,36.19,36.41,36.19,36.33,30900.0,28.1626,28.3338,28.1626,28.2716,30900.0
2012-11-12 11:00:00,36.35,36.4,36.25,36.31,16100.0,28.2871,28.326,28.2093,28.256,16100.0
2012-11-12 11:30:00,36.3,36.42,36.2,36.22,79500.0,28.2482,28.3416,28.1704,28.186,79500.0
2012-11-12 12:00:00,36.22,36.26,36.18,36.25,23300.0,28.186,28.2171,28.1548,28.2093,23300.0
2012-11-12 12:30:00,36.25,36.26,36.21,36.22,21800.0,28.2093,28.2171,28.1782,28.186,21800.0
2012-11-12 13:00:00,36.22,36.39,36.22,36.33,21700.0,28.186,28.3183,28.186,28.2716,21700.0
2012-11-12 13:30:00,36.33,36.39,36.27,36.39,42700.0,28.2716,28.3183,28.2249,28.3183,42700.0
2012-11-12 14:00:00,36.39,36.46,36.38,36.45,24900.0,28.3183,28.3727,28.3105,28.3649,24900.0
2012-11-12 14:30:00,36.45,36.46,36.37,36.42,21000.0,28.3649,28.3727,28.3027,28.3416,21000.0
2012-11-12 15:00:00,36.41,36.44,36.36,36.36,35900.0,28.3338,28.3572,28.2949,28.2949,35900.0
2012-11-12 15:30:00,36.36,36.37,36.28,36.3,114300.0,28.2949,28.3027,28.2327,28.2482,114300.0
2012-11-13 09:30:00,36.11,36.24,35.95,36.08,22300.0,28.1004,28.2015,27.9759,28.077,22300.0
2012-11-13 10:00:00,36.06,36.13,35.89,36.03,13600.0,28.0615,28.1159,27.9292,28.0381,13600.0
2012-11-13 10:30:00,36.05,36.18,35.84,36.17,64400.0,28.0537,28.1548,27.8903,28.1471,64400.0
2012-11-13 11:00:00,36.15,36.25,36.07,36.11,30900.0,28.1315,28.2093,28.0692,28.1004,30900.0
2012-11-13 11:30:00,36.11,36.14,36.0,36.08,123500.0,28.1004,28.1237,28.0148,28.077,123500.0
2012-11-13 12:00:00,36.08,36.13,36.01,36.03,36000.0,28.077,28.1159,28.0225,28.0381,36000.0
2012-11-13 12:30:00,36.02,36.11,36.0,36.03,45400.0,28.0303,28.1004,28.0148,28.0381,45400.0
2012-11-13 13:00:00,36.03,36.13,36.0,36.04,39200.0,28.0381,28.1159,28.0148,28.0459,39200.0
2012-11-13 13:30:00,36.03,36.15,35.99,36.11,52500.0,28.0381,28.1315,28.007,28.1004,52500.0
2012-11-13 14:00:00,36.13,36.15,36.02,36.06,38100.0,28.1159,28.1315,28.0303,28.0615,38100.0
2012-11-13 14:30:00,36.05,36.17,35.99,36.06,69200.0,28.0537,28.1471,28.007,28.0615,69200.0
2012-11-13 15:00:00,36.06,36.1,35.96,36.01,146700.0,28.0615,28.0926,27.9836,28.0225,146700.0
2012-11-13 15:30:00,36.0,36.01,35.84,35.85,204100.0,28.0148,28.0225,27.8903,27.898,204100.0
2012-11-14 09:30:00,36.03,36.04,35.63,35.73,79700.0,28.0381,28.0459,27.7268,27.8047,79700.0
2012-11-14 10:00:00,35.76,35.81,35.49,35.54,36500.0,27.828,27.8669,27.6179,27.6568,36500.0
2012-11-14 10:30:00,35.54,35.56,35.35,35.5,23500.0,27.6568,27.6724,27.5089,27.6257,23500.0
2012-11-14 11:00:00,35.5,35.5,35.33,35.47,29700.0,27.6257,27.6257,27.4934,27.6023,29700.0
2012-11-14 11:30:00,35.47,35.48,35.34,35.39,30000.0,27.6023,27.6101,27.5012,27.5401,30000.0
2012-11-14 12:00:00,35.41,35.45,35.34,35.45,35900.0,27.5556,27.5868,27.5012,27.5868,35900.0
2012-11-14 12:30:00,35.44,35.46,35.34,35.37,22500.0,27.579,27.5945,27.5012,27.5245,22500.0
2012-11-14 13:00:00,35.35,35.44,35.28,35.35,33400.0,27.5089,27.579,27.4545,27.5089,33400.0
2012-11-14 13:30:00,35.36,35.53,35.34,35.51,30400.0,27.5167,27.649,27.5012,27.6334,30400.0
2012-11-14 14:00:00,35.5,35.56,35.24,35.34,35700.0,27.6257,27.6724,27.4233,27.5012,35700.0
2012-11-14 14:30:00,35.33,35.33,35.17,35.2,36200.0,27.4934,27.4934,27.3689,27.3922,36200.0
2012-11-14 15:00:00,35.2,35.22,35.0,35.02,69500.0,27.3922,27.4078,27.2366,27.2521,69500.0
2012-11-14 15:30:00,35.02,35.06,34.76,34.86,142900.0,27.2521,27.2833,27.0498,27.1276,142900.0
2012-11-15 09:30:00,34.94,35.05,34.58,35.0,48900.0,27.1899,27.2755,26.9097,27.2366,48900.0
2012-11-15 10:00:00,35.01,35.08,34.89,35.0,51900.0,27.2444,27.2988,27.151,27.2366,51900.0
2012-11-15 10:30:00,35.0,35.07,34.97,34.99,22700.0,27.2366,27.291,27.2132,27.2288,22700.0
2012-11-15 11:00:00,35.01,35.03,34.87,34.89,22600.0,27.2444,27.2599,27.1354,27.151,22600.0
2012-11-15 11:30:00,34.89,34.9,34.74,34.83,27500.0,27.151,27.1588,27.0342,27.1043,27500.0
2012-11-15 12:00:00,34.85,34.88,34.75,34.77,17300.0,27.1198,27.1432,27.042,27.0576,17300.0
2012-11-15 12:30:00,34.77,34.84,34.72,34.74,19000.0,27.0576,27.1121,27.0187,27.0342,19000.0
2012-11-15 13:00:00,34.75,34.96,34.71,34.96,21400.0,27.042,27.2054,27.0109,27.2054,21400.0
2012-11-15 13:30:00,34.97,35.08,34.93,34.94,56800.0,27.2132,27.2988,27.1821,27.1899,56800.0
2012-11-15 14:00:00,34.93,34.95,34.82,34.95,47900.0,27.1821,27.1977,27.0965,27.1977,47900.0
2012-11-15 14:30:00,34.95,34.99,34.86,34.98,34700.0,27.1977,27.2288,27.1276,27.221,34700.0
2012-11-15 15:00:00,34.98,34.98,34.71,34.72,57600.0,27.221,27.221,27.0109,27.0187,57600.0
2012-11-15 15:30:00,34.74,35.01,34.68,34.97,167600.0,27.0342,27.2444,26.9876,27.2132,167600.0
2012-11-16 09:30:00,34.98,35.22,34.91,35.15,140200.0,27.221,27.4078,27.1665,27.3533,140200.0
2012-11-16 10:00:00,35.15,35.18,35.04,35.09,53500.0,27.3533,27.3766,27.2677,27.3066,53500.0
2012-11-16 10:30:00,35.09,35.18,35.05,35.13,48600.0,27.3066,27.3766,27.2755,27.3377,48600.0
2012-11-16 11:00:00,35.12,35.19,35.08,35.08,42900.0,27.33,27.3844,27.2988,27.2988,42900.0
2012-11-16 11:30:00,35.11,35.56,35.09,35.42,74700.0,27.3222,27.6724,27.3066,27.5634,74700.0
2012-11-16 12:00:00,35.44,35.47,35.26,35.31,34500.0,27.579,27.6023,27.4389,27.4778,34500.0
2012-11-16 12:30:00,35.33,35.43,35.33,35.37,41000.0,27.4934,27.5712,27.4934,27.5245,41000.0
2012-11-16 13:00:00,35.36,35.47,35.35,35.43,34800.0,27.5167,27.6023,27.5089,27.5712,34800.0
2012-11-16 13:30:00,35.43,35.48,35.35,35.42,32500.0,27.5712,27.6101,27.5089,27.5634,32500.0
2012-11-16 14:00:00,35.41,35.41,35.26,35.34,40800.0,27.5556,27.5556,27.4389,27.5012,40800.0
2012-11-16 14:30:00,35.34,35.36,35.24,35.34,39500.0,27.5012,27.5167,27.4233,27.5012,39500.0
2012-11-16 15:00:00,35.32,35.48,35.29,35.47,29300.0,27.4856,27.6101,27.4622,27.6023,29300.0
2012-11-16 15:30:00,35.46,35.67,35.46,35.56,174500.0,27.5945,27.758,27.5945,27.6724,174500.0
2012-11-19 09:30:00,35.91,36.01,35.73,35.89,23800.0,27.9447,28.0225,27.8047,27.9292,23800.0
2012-11-19 10:00:00,35.89,36.01,35.83,35.93,31200.0,27.9292,28.0225,27.8825,27.9603,31200.0
2012-11-19 10:30:00,35.9,35.93,35.75,35.75,26000.0,27.9369,27.9603,27.8202,27.8202,26000.0
2012-11-19 11:00:00,35.77,35.84,35.68,35.69,32400.0,27.8358,27.8903,27.7657,27.7735,32400.0
2012-11-19 11:30:00,35.7,35.82,35.68,35.8,26300.0,27.7813,27.8747,27.7657,27.8591,26300.0
2012-11-19 12:00:00,35.82,35.85,35.73,35.75,13500.0,27.8747,27.898,27.8047,27.8202,13500.0
2012-11-19 12:30:00,35.74,35.75,35.29,35.29,197500.0,27.8124,27.8202,27.4622,27.4622,197500.0
2012-11-19 13:00:00,35.29,35.3,35.17,35.25,112100.0,27.4622,27.47,27.3689,27.4311,112100.0
2012-11-19 13:30:00,35.24,35.24,34.82,34.84,193800.0,27.4233,27.4233,27.0965,27.1121,193800.0
2012-11-19 14:00:00,34.84,34.86,34.62,34.75,145600.0,27.1121,27.1276,26.9409,27.042,145600.0
2012-11-19 14:30:00,34.75,34.75,34.46,34.48,221500.0,27.042,27.042,26.8164,26.8319,221500.0
2012-11-19 15:00:00,34.49,34.57,34.45,34.53,237600.0,26.8397,26.902,26.8086,26.8708,237600.0
2012-11-19 15:30:00,34.54,34.61,34.42,34.61,573100.0,26.8786,26.9331,26.7852,26.9331,573100.0
2012-11-20 09:30:00,34.58,34.63,33.92,34.34,204000.0,26.9097,26.9486,26.3961,26.723,204000.0
2012-11-20 10:00:00,34.34,34.43,34.23,34.29,70000.0,26.723,26.793,26.6374,26.6841,70000.0
2012-11-20 10:30:00,34.29,34.54,34.29,34.35,112100.0,26.6841,26.8786,26.6841,26.7308,112100.0
2012-11-20 11:00:00,34.35,34.39,34.31,34.37,107900.0,26.7308,26.7619,26.6996,26.7463,107900.0
2012-11-20 11:30:00,34.37,34.43,34.27,34.38,146900.0,26.7463,26.793,26.6685,26.7541,146900.0
2012-11-20 12:00:00,34.38,34.41,34.26,34.27,58200.0,26.7541,26.7774,26.6607,26.6685,58200.0
2012-11-20 12:30:00,34.26,34.32,34.23,34.24,44800.0,26.6607,26.7074,26.6374,26.6452,44800.0
2012-11-20 13:00:00,34.24,34.27,34.04,34.04,54200.0,26.6452,26.6685,26.4895,26.4895,54200.0
2012-11-20 13:30:00,34.04,34.25,34.04,34.22,43600.0,26.4895,26.6529,26.4895,26.6296,43600.0
2012-11-20 14:00:00,34.22,34.37,34.22,34.27,80300.0,26.6296,26.7463,26.6296,26.6685,80300.0
2012-11-20 14:30:00,34.27,34.31,34.19,34.22,82800.0,26.6685,26.6996,26.6062,26.6296,82800.0
2012-11-20 15:00:00,34.23,34.31,34.22,34.3,96000.0,26.6374,26.6996,26.6296,26.6918,96000.0
2012-11-20 15:30:00,34.3,34.4,34.25,34.39,225800.0,26.6918,26.7697,26.6529,26.7619,225800.0
2012-11-21 09:30:00,34.22,34.24,34.0,34.07,74900.0,26.7942,26.8098,26.6219,26.6767,74900.0
2012-11-21 10:00:00,34.09,34.11,34.0,34.08,41100.0,26.6924,26.708,26.6219,26.6845,41100.0
2012-11-21 10:30:00,34.06,34.13,34.0,34.03,46800.0,26.6689,26.7237,26.6219,26.6454,46800.0
2012-11-21 11:00:00,34.04,34.07,33.96,34.0,63200.0,26.6532,26.6767,26.5906,26.6219,63200.0
2012-11-21 11:30:00,34.0,34.03,33.92,33.94,38300.0,26.6219,26.6454,26.5593,26.5749,38300.0
2012-11-21 12:00:00,33.94,34.02,33.85,33.99,50400.0,26.5749,26.6376,26.5045,26.6141,50400.0
2012-11-21 12:30:00,33.98,34.01,33.96,34.01,28000.0,26.6062,26.6297,26.5906,26.6297,28000.0
2012-11-21 13:00:00,34.01,34.02,33.95,33.95,27300.0,26.6297,26.6376,26.5828,26.5828,27300.0
2012-11-21 13:30:00,33.95,34.05,33.94,34.04,36600.0,26.5828,26.6611,26.5749,26.6532,36600.0
2012-11-21 14:00:00,34.03,34.03,33.83,33.87,95400.0,26.6454,26.6454,26.4888,26.5201,95400.0
2012-11-21 14:30:00,33.87,33.91,33.77,33.78,60900.0,26.5201,26.5514,26.4418,26.4496,60900.0
2012-11-21 15:00:00,33.78,33.98,33.78,33.89,60700.0,26.4496,26.6062,26.4496,26.5358,60700.0
2012-11-21 15:30:00,33.89,34.0,33.87,33.98,151200.0,26.5358,26.6219,26.5201,26.6062,151200.0
2012-11-23 09:30:00,34.21,34.21,33.9,34.06,27700.0,26.7863,26.7863,26.5436,26.6689,27700.0
2012-11-23 10:00:00,34.07,34.19,34.05,34.18,30700.0,26.6767,26.7707,26.6611,26.7628,30700.0
2012-11-23 10:30:00,34.18,34.26,34.15,34.26,14100.0,26.7628,26.8255,26.7394,26.8255,14100.0
2012-11-23 11:00:00,34.25,34.33,34.22,34.25,26200.0,26.8177,26.8803,26.7942,26.8177,26200.0
2012-11-23 11:30:00,34.25,34.28,34.18,34.22,14400.0,26.8177,26.8411,26.7628,26.7942,14400.0
2012-11-23 12:00:00,34.22,34.27,34.19,34.24,19500.0,26.7942,26.8333,26.7707,26.8098,19500.0
2012-11-23 12:30:00,34.22,34.37,34.2,34.35,100700.0,26.7942,26.9116,26.7785,26.896,100700.0
2012-11-26 09:30:00,34.18,34.37,34.04,34.24,91400.0,26.7628,26.9116,26.6532,26.8098,91400.0
2012-11-26 10:00:00,34.24,34.47,34.05,34.07,46000.0,26.8098,26.9899,26.6611,26.6767,46000.0
2012-11-26 10:30:00,34.07,34.12,34.0,34.06,61400.0,26.6767,26.7159,26.6219,26.6689,61400.0
2012-11-26 11:00:00,34.07,34.11,34.02,34.1,49600.0,26.6767,26.708,26.6376,26.7002,49600.0
2012-11-26 11:30:00,34.1,34.14,34.04,34.09,32400.0,26.7002,26.7315,26.6532,26.6924,32400.0
2012-11-26 12:00:00,34.09,34.15,34.04,34.06,48400.0,26.6924,26.7394,26.6532,26.6689,48400.0
2012-11-26 12:30:00,34.06,34.18,34.02,34.08,59500.0,26.6689,26.7628,26.6376,26.6845,59500.0
2012-11-26 13:00:00,34.07,34.13,34.02,34.03,59200.0,26.6767,26.7237,26.6376,26.6454,59200.0
2012-11-26 13:30:00,34.03,34.11,33.99,34.07,35000.0,26.6454,26.708,26.6141,26.6767,35000.0
2012-11-26 14:00:00,34.05,34.16,34.04,34.1,33300.0,26.6611,26.7472,26.6532,26.7002,33300.0
2012-11-26 14:30:00,34.11,34.18,34.1,34.16,53900.0,26.708,26.7628,26.7002,26.7472,53900.0
2012-11-26 15:00:00,34.15,34.21,34.12,34.2,53600.0,26.7394,26.7863,26.7159,26.7785,53600.0
2012-11-26 15:30:00,34.21,34.23,34.16,34.23,168200.0,26.7863,26.802,26.7472,26.802,168200.0
2012-11-27 09:30:00,34.21,34.28,34.0,34.26,59100.0,26.7863,26.8411,26.6219,26.8255,59100.0
2012-11-27 10:00:00,34.27,34.27,34.04,34.08,30700.0,26.8333,26.8333,26.6532,26.6845,30700.0
2012-11-27 10:30:00,34.08,34.24,34.03,34.17,40300.0,26.6845,26.8098,26.6454,26.755,40300.0
2012-11-27 11:00:00,34.15,34.25,34.12,34.25,61700.0,26.7394,26.8177,26.7159,26.8177,61700.0
2012-11-27 11:30:00,34.25,34.36,34.16,34.31,54300.0,26.8177,26.9038,26.7472,26.8646,54300.0
2012-11-27 12:00:00,34.32,34.33,34.26,34.26,20100.0,26.8725,26.8803,26.8255,26.8255,20100.0
2012-11-27 12:30:00,34.27,34.27,34.19,34.2,25000.0,26.8333,26.8333,26.7707,26.7785,25000.0
2012-11-27 13:00:00,34.2,34.24,34.14,34.17,26700.0,26.7785,26.8098,26.7315,26.755,26700.0
2012-11-27 13:30:00,34.17,34.26,34.16,34.22,27800.0,26.755,26.8255,26.7472,26.7942,27800.0
2012-11-27 14:00:00,34.22,34.26,34.03,34.05,59800.0,26.7942,26.8255,26.6454,26.6611,59800.0
2012-11-27 14:30:00,34.05,34.08,33.97,34.03,63800.0,26.6611,26.6845,26.5984,26.6454,63800.0
2012-11-27 15:00:00,34.03,34.13,33.98,34.05,85300.0,26.6454,26.7237,26.6062,26.6611,85300.0
2012-11-27 15:30:00,34.05,34.06,33.8,33.83,915200.0,26.6611,26.6689,26.4653,26.4888,915200.0
2012-11-28 09:30:00,33.62,33.93,33.62,33.89,39700.0,26.3244,26.5671,26.3244,26.5358,39700.0
2012-11-28 10:00:00,33.9,34.03,33.76,33.97,136700.0,26.5436,26.6454,26.434,26.5984,136700.0
2012-11-28 10:30:00,33.95,34.02,33.9,33.97,125900.0,26.5828,26.6376,26.5436,26.5984,125900.0
2012-11-28 11:00:00,33.95,34.0,33.87,33.91,55400.0,26.5828,26.6219,26.5201,26.5514,55400.0
2012-11-28 11:30:00,33.91,33.98,33.84,33.91,33000.0,26.5514,26.6062,26.4966,26.5514,33000.0
2012-11-28 12:00:00,33.89,34.03,33.83,34.0,76300.0,26.5358,26.6454,26.4888,26.6219,76300.0
2012-11-28 12:30:00,34.0,34.02,33.93,33.95,43400.0,26.6219,26.6376,26.5671,26.5828,43400.0
2012-11-28 13:00:00,33.95,34.01,33.91,33.99,34100.0,26.5828,26.6297,26.5514,26.6141,34100.0
2012-11-28 13:30:00,33.99,34.01,33.96,33.99,50500.0,26.6141,26.6297,26.5906,26.6141,50500.0
2012-11-28 14:00:00,33.99,34.01,33.92,33.94,42100.0,26.6141,26.6297,26.5593,26.5749,42100.0
2012-11-28 14:30:00,33.93,34.01,33.93,33.99,50200.0,26.5671,26.6297,26.5671,26.6141,50200.0
2012-11-28 15:00:00,33.98,34.04,33.94,34.03,100700.0,26.6062,26.6532,26.5749,26.6454,100700.0
2012-11-28 15:30:00,34.03,34.05,33.97,34.0,261200.0,26.6454,26.6611,26.5984,26.6219,261200.0
2012-11-29 09:30:00,34.0,34.06,33.75,33.98,222400.0,26.6219,26.6689,26.4262,26.6062,222400.0
2012-11-29 10:00:00,33.98,33.98,33.9,33.94,149900.0,26.6062,26.6062,26.5436,26.5749,149900.0
2012-11-29 10:30:00,33.95,33.99,33.94,33.98,105200.0,26.5828,26.6141,26.5749,26.6062,105200.0
2012-11-29 11:00:00,33.98,34.18,33.97,34.16,103800.0,26.6062,26.7628,26.5984,26.7472,103800.0
2012-11-29 11:30:00,34.15,34.17,33.83,33.9,180200.0,26.7394,26.755,26.4888,26.5436,180200.0
2012-11-29 12:00:00,33.92,33.93,33.83,33.9,105900.0,26.5593,26.5671,26.4888,26.5436,105900.0
2012-11-29 12:30:00,33.91,33.97,33.88,33.92,66700.0,26.5514,26.5984,26.5279,26.5593,66700.0
2012-11-29 13:00:00,33.94,33.99,33.89,33.95,65400.0,26.5749,26.6141,26.5358,26.5828,65400.0
2012-11-29 13:30:00,33.95,34.08,33.9,34.08,246700.0,26.5828,26.6845,26.5436,26.6845,246700.0
2012-11-29 14:00:00,34.07,34.11,34.03,34.05,133600.0,26.6767,26.708,26.6454,26.6611,133600.0
2012-11-29 14:30:00,34.04,34.3,34.04,34.05,101200.0,26.6532,26.8568,26.6532,26.6611,101200.0
2012-11-29 15:00:00,34.06,34.08,33.9,34.0,130900.0,26.6689,26.6845,26.5436,26.6219,130900.0
2012-11-29 15:30:00,34.01,34.18,33.97,33.97,396100.0,26.6297,26.7628,26.5984,26.5984,396100.0
2012-11-30 09:30:00,33.87,34.09,33.8,33.94,76500.0,26.5201,26.6924,26.4653,26.5749,76500.0
2012-11-30 10:00:00,33.94,34.09,33.92,34.05,103700.0,26.5749,26.6924,26.5593,26.6611,103700.0
2012-11-30 10:30:00,34.08,34.1,34.0,34.06,69100.0,26.6845,26.7002,26.6219,26.6689,69100.0
2012-11-30 11:00:00,34.06,34.06,33.95,33.96,71700.0,26.6689,26.6689,26.5828,26.5906,71700.0
2012-11-30 11:30:00,33.95,33.96,33.85,33.87,38700.0,26.5828,26.5906,26.5045,26.5201,38700.0
2012-11-30 12:00:00,33.87,33.98,33.87,33.98,35700.0,26.5201,26.6062,26.5201,26.6062,35700.0
2012-11-30 12:30:00,33.99,34.02,33.86,33.91,49000.0,26.6141,26.6376,26.5123,26.5514,49000.0
2012-11-30 13:00:00,33.9,34.01,33.89,33.96,33500.0,26.5436,26.6297,26.5358,26.5906,33500.0
2012-11-30 13:30:00,33.95,33.95,33.85,33.9,59200.0,26.5828,26.5828,26.5045,26.5436,59200.0
2012-11-30 14:00:00,33.91,34.12,33.91,34.12,88000.0,26.5514,26.7159,26.5514,26.7159,88000.0
2012-11-30 14:30:00,34.12,34.13,33.99,34.08,91000.0,26.7159,26.7237,26.6141,26.6845,91000.0
2012-11-30 15:00:00,34.08,34.23,34.01,34.22,110100.0,26.6845,26.802,26.6297,26.7942,110100.0
2012-11-30 15:30:00,34.21,34.22,34.11,34.2,435400.0,26.7863,26.7942,26.708,26.7785,435400.0
2012-12-03 09:30:00,34.28,34.4,34.01,34.07,121400.0,26.8411,26.9351,26.6297,26.6767,121400.0
2012-12-03 10:00:00,34.05,34.06,33.91,33.97,78700.0,26.6611,26.6689,26.5514,26.5984,78700.0
2012-12-03 10:30:00,33.97,33.97,33.68,33.73,107000.0,26.5984,26.5984,26.3713,26.4105,107000.0
2012-12-03 11:00:00,33.73,33.81,33.7,33.76,132100.0,26.4105,26.4731,26.387,26.434,132100.0
2012-12-03 11:30:00,33.75,33.8,33.7,33.71,99800.0,26.4262,26.4653,26.387,26.3948,99800.0
2012-12-03 12:00:00,33.72,33.81,33.69,33.81,69800.0,26.4027,26.4731,26.3792,26.4731,69800.0
2012-12-03 12:30:00,33.81,33.92,33.81,33.91,39100.0,26.4731,26.5593,26.4731,26.5514,39100.0
2012-12-03 13:00:00,33.91,33.91,33.74,33.82,56700.0,26.5514,26.5514,26.4183,26.481,56700.0
2012-12-03 13:30:00,33.82,33.87,33.7,33.84,48100.0,26.481,26.5201,26.387,26.4966,48100.0
2012-12-03 14:00:00,33.85,33.95,33.84,33.93,75100.0,26.5045,26.5828,26.4966,26.5671,75100.0
2012-12-03 14:30:00,33.93,33.94,33.85,33.92,59200.0,26.5671,26.5749,26.5045,26.5593,59200.0
2012-12-03 15:00:00,33.93,34.0,33.82,33.85,120000.0,26.5671,26.6219,26.481,26.5045,120000.0
2012-12-03 15:30:00,33.85,34.02,33.84,33.95,263300.0,26.5045,26.6376,26.4966,26.5828,263300.0
2012-12-04 09:30:00,34.0,34.68,33.86,34.22,160100.0,26.6219,27.1543,26.5123,26.7942,160100.0
2012-12-04 10:00:00,34.21,34.6,34.21,34.26,84200.0,26.7863,27.0917,26.7863,26.8255,84200.0
2012-12-04 10:30:00,34.26,34.36,34.18,34.33,56900.0,26.8255,26.9038,26.7628,26.8803,56900.0
2012-12-04 11:00:00,34.35,34.35,34.24,34.25,63600.0,26.896,26.896,26.8098,26.8177,63600.0
2012-12-04 11:30:00,34.25,34.52,34.25,34.52,39200.0,26.8177,27.0291,26.8177,27.0291,39200.0
2012-12-04 12:00:00,34.51,34.62,34.43,34.59,65400.0,27.0212,27.1074,26.9586,27.0839,65400.0
2012-12-04 12:30:00,34.57,34.74,34.52,34.66,66700.0,27.0682,27.2013,27.0291,27.1387,66700.0
2012-12-04 13:00:00,34.65,34.72,34.61,34.72,58100.0,27.1309,27.1857,27.0995,27.1857,58100.0
2012-12-04 13:30:00,34.72,34.75,34.61,34.66,53100.0,27.1857,27.2091,27.0995,27.1387,53100.0
2012-12-04 14:00:00,34.68,34.79,34.62,34.72,70500.0,27.1543,27.2405,27.1074,27.1857,70500.0
2012-12-04 14:30:00,34.74,34.74,34.65,34.7,57800.0,27.2013,27.2013,27.1309,27.17,57800.0
2012-12-04 15:00:00,34.69,34.82,34.68,34.8,96400.0,27.1622,27.264,27.1543,27.2483,96400.0
2012-12-04 15:30:00,34.8,34.82,34.72,34.8,188500.0,27.2483,27.264,27.1857,27.2483,188500.0
2012-12-05 09:30:00,34.79,34.97,34.79,34.97,51000.0,27.2405,27.3814,27.2405,27.3814,51000.0
2012-12-05 10:00:00,34.95,34.99,34.71,34.73,54000.0,27.3657,27.3971,27.1778,27.1935,54000.0
2012-12-05 10:30:00,34.73,34.82,34.63,34.72,44700.0,27.1935,27.264,27.1152,27.1857,44700.0
2012-12-05 11:00:00,34.73,34.86,34.66,34.86,42600.0,27.1935,27.2953,27.1387,27.2953,42600.0
2012-12-05 11:30:00,34.84,34.94,34.84,34.88,64900.0,27.2796,27.3579,27.2796,27.3109,64900.0
2012-12-05 12:00:00,34.89,34.91,34.74,34.8,72700.0,27.3188,27.3344,27.2013,27.2483,72700.0
2012-12-05 12:30:00,34.78,34.89,34.78,34.84,41900.0,27.2326,27.3188,27.2326,27.2796,41900.0
2012-12-05 13:00:00,34.84,34.91,34.76,34.78,57600.0,27.2796,27.3344,27.217,27.2326,57600.0
2012-12-05 13:30:00,34.78,34.85,34.74,34.75,42900.0,27.2326,27.2874,27.2013,27.2091,42900.0
2012-12-05 14:00:00,34.75,34.9,34.75,34.87,57400.0,27.2091,27.3266,27.2091,27.3031,57400.0
2012-12-05 14:30:00,34.87,35.0,34.86,34.94,78700.0,27.3031,27.4049,27.2953,27.3579,78700.0
2012-12-05 15:00:00,34.95,34.98,34.9,34.95,72000.0,27.3657,27.3892,27.3266,27.3657,72000.0
2012-12-05 15:30:00,34.94,34.95,34.79,34.82,193100.0,27.3579,27.3657,27.2405,27.264,193100.0
2012-12-06 09:30:00,34.7,34.94,34.57,34.65,66700.0,27.17,27.3579,27.0682,27.1309,66700.0
2012-12-06 10:00:00,34.66,34.66,34.51,34.57,85200.0,27.1387,27.1387,27.0212,27.0682,85200.0
2012-12-06 10:30:00,34.56,34.56,34.39,34.42,63400.0,27.0604,27.0604,26.9273,26.9508,63400.0
2012-12-06 11:00:00,34.43,34.47,34.34,34.34,49400.0,26.9586,26.9899,26.8881,26.8881,49400.0
2012-12-06 11:30:00,34.35,34.39,34.32,34.36,78000.0,26.896,26.9273,26.8725,26.9038,78000.0
2012-12-06 12:00:00,34.36,34.54,34.36,34.54,119000.0,26.9038,27.0447,26.9038,27.0447,119000.0
2012-12-06 12:30:00,34.53,34.61,34.52,34.59,31200.0,27.0369,27.0995,27.0291,27.0839,31200.0
2012-12-06 13:00:00,34.59,34.69,34.59,34.64,35900.0,27.0839,27.1622,27.0839,27.123,35900.0
2012-12-06 13:30:00,34.65,34.69,34.63,34.64,36100.0,27.1309,27.1622,27.1152,27.123,36100.0
2012-12-06 14:00:00,34.65,34.65,34.54,34.59,39900.0,27.1309,27.1309,27.0447,27.0839,39900.0
2012-12-06 14:30:00,34.59,34.61,34.52,34.59,44300.0,27.0839,27.0995,27.0291,27.0839,44300.0
2012-12-06 15:00:00,34.58,34.63,34.54,34.55,59300.0,27.076,27.1152,27.0447,27.0526,59300.0
2012-12-06 15:30:00,34.56,34.65,34.55,34.6,107300.0,27.0604,27.1309,27.0526,27.0917,107300.0
2012-12-07 09:30:00,34.65,34.85,34.55,34.7,32500.0,27.1309,27.2874,27.0526,27.17,32500.0
2012-12-07 10:00:00,34.7,34.74,34.54,34.54,32900.0,27.17,27.2013,27.0447,27.0447,32900.0
2012-12-07 10:30:00,34.55,34.64,34.5,34.59,32800.0,27.0526,27.123,27.0134,27.0839,32800.0
2012-12-07 11:00:00,34.62,34.7,34.55,34.64,30900.0,27.1074,27.17,27.0526,27.123,30900.0
2012-12-07 11:30:00,34.68,34.69,34.57,34.69,28400.0,27.1543,27.1622,27.0682,27.1622,28400.0
2012-12-07 12:00:00,34.69,34.71,34.59,34.6,47800.0,27.1622,27.1778,27.0839,27.0917,47800.0
2012-12-07 12:30:00,34.6,34.63,34.55,34.56,18400.0,27.0917,27.1152,27.0526,27.0604,18400.0
2012-12-07 13:00:00,34.56,34.64,34.56,34.59,30300.0,27.0604,27.123,27.0604,27.0839,30300.0
2012-12-07 13:30:00,34.59,34.61,34.54,34.57,24500.0,27.0839,27.0995,27.0447,27.0682,24500.0
2012-12-07 14:00:00,34.54,34.6,34.47,34.47,55400.0,27.0447,27.0917,26.9899,26.9899,55400.0
2012-12-07 14:30:00,34.47,34.51,34.45,34.5,50200.0,26.9899,27.0212,26.9743,27.0134,50200.0
2012-12-07 15:00:00,34.49,34.65,34.49,34.64,51600.0,27.0056,27.1309,27.0056,27.123,51600.0
2012-12-07 15:30:00,34.65,34.82,34.63,34.8,207500.0,27.1309,27.264,27.1152,27.2483,207500.0
2012-12-10 09:30:00,34.73,34.96,34.66,34.95,37300.0,27.1935,27.3736,27.1387,27.3657,37300.0
2012-12-10 10:00:00,34.97,34.99,34.79,34.82,19900.0,27.3814,27.3971,27.2405,27.264,19900.0
2012-12-10 10:30:00,34.82,34.82,34.59,34.73,33600.0,27.264,27.264,27.0839,27.1935,33600.0
2012-12-10 11:00:00,34.72,34.87,34.68,34.79,46500.0,27.1857,27.3031,27.1543,27.2405,46500.0
2012-12-10 11:30:00,34.8,34.91,34.76,34.91,35500.0,27.2483,27.3344,27.217,27.3344,35500.0
2012-12-10 12:00:00,34.91,35.05,34.91,35.05,26700.0,27.3344,27.444,27.3344,27.444,26700.0
2012-12-10 12:30:00,35.05,35.09,34.95,34.97,42700.0,27.444,27.4754,27.3657,27.3814,42700.0
2012-12-10 13:00:00,34.97,35.07,34.97,35.04,32900.0,27.3814,27.4597,27.3814,27.4362,32900.0
2012-12-10 13:30:00,35.04,35.07,34.93,34.93,44700.0,27.4362,27.4597,27.3501,27.3501,44700.0
2012-12-10 14:00:00,34.94,34.97,34.9,34.9,19200.0,27.3579,27.3814,27.3266,27.3266,19200.0
2012-12-10 14:30:00,34.91,34.93,34.86,34.9,30300.0,27.3344,27.3501,27.2953,27.3266,30300.0
2012-12-10 15:00:00,34.9,34.92,34.88,34.9,38100.0,27.3266,27.3423,27.3109,27.3266,38100.0
2012-12-10 15:30:00,34.91,34.93,34.88,34.9,122700.0,27.3344,27.3501,27.3109,27.3266,122700.0
2012-12-11 09:30:00,35.09,35.09,34.83,34.98,39900.0,27.4754,27.4754,27.2718,27.3892,39900.0
2012-12-11 10:00:00,35.02,35.12,34.99,35.01,24000.0,27.4206,27.4989,27.3971,27.4127,24000.0
2012-12-11 10:30:00,35.02,35.03,34.71,34.74,63200.0,27.4206,27.4284,27.1778,27.2013,63200.0
2012-12-11 11:00:00,34.73,34.92,34.71,34.9,35300.0,27.1935,27.3423,27.1778,27.3266,35300.0
2012-12-11 11:30:00,34.9,35.0,34.89,34.98,11200.0,27.3266,27.4049,27.3188,27.3892,11200.0
2012-12-11 12:00:00,35.0,35.03,34.95,34.97,22000.0,27.4049,27.4284,27.3657,27.3814,22000.0
2012-12-11 12:30:00,34.95,34.99,34.9,34.9,14400.0,27.3657,27.3971,27.3266,27.3266,14400.0
2012-12-11 13:00:00,34.9,34.98,34.9,34.94,19200.0,27.3266,27.3892,27.3266,27.3579,19200.0
2012-12-11 13:30:00,34.94,35.0,34.93,34.96,24000.0,27.3579,27.4049,27.3501,27.3736,24000.0
2012-12-11 14:00:00,34.95,34.95,34.87,34.88,24700.0,27.3657,27.3657,27.3031,27.3109,24700.0
2012-12-11 14:30:00,34.87,34.92,34.83,34.86,57700.0,27.3031,27.3423,27.2718,27.2953,57700.0
2012-12-11 15:00:00,34.86,34.92,34.84,34.91,94300.0,27.2953,27.3423,27.2796,27.3344,94300.0
2012-12-11 15:30:00,34.92,35.04,34.91,35.03,131900.0,27.3423,27.4362,27.3344,27.4284,131900.0
2012-12-12 09:30:00,35.1,35.49,35.04,35.41,57200.0,27.4832,27.7886,27.4362,27.7259,57200.0
2012-12-12 10:00:00,35.39,35.39,35.21,35.24,28100.0,27.7103,27.7103,27.5693,27.5928,28100.0
2012-12-12 10:30:00,35.24,35.24,35.11,35.12,23700.0,27.5928,27.5928,27.491,27.4989,23700.0
2012-12-12 11:00:00,35.13,35.25,35.08,35.22,31700.0,27.5067,27.6006,27.4675,27.5772,31700.0
2012-12-12 11:30:00,35.22,35.25,35.17,35.2,34600.0,27.5772,27.6006,27.538,27.5615,34600.0
2012-12-12 12:00:00,35.2,35.32,35.2,35.29,49200.0,27.5615,27.6555,27.5615,27.632,49200.0
2012-12-12 12:30:00,35.31,35.48,35.27,35.44,41400.0,27.6476,27.7807,27.6163,27.7494,41400.0
2012-12-12 13:00:00,35.44,35.53,35.38,35.39,66500.0,27.7494,27.8199,27.7024,27.7103,66500.0
2012-12-12 13:30:00,35.39,35.39,35.27,35.3,40500.0,27.7103,27.7103,27.6163,27.6398,40500.0
2012-12-12 14:00:00,35.31,35.31,35.09,35.11,39600.0,27.6476,27.6476,27.4754,27.491,39600.0
2012-12-12 14:30:00,35.11,35.15,35.08,35.14,32000.0,27.491,27.5223,27.4675,27.5145,32000.0
2012-12-12 15:00:00,35.13,35.14,34.98,35.02,53800.0,27.5067,27.5145,27.3892,27.4206,53800.0
2012-12-12 15:30:00,35.01,35.06,34.94,35.05,189000.0,27.4127,27.4519,27.3579,27.444,189000.0
2012-12-13 09:30:00,34.96,35.3,34.95,35.26,49200.0,27.3736,27.6398,27.3657,27.6085,49200.0
2012-12-13 10:00:00,35.27,35.36,35.18,35.2,49800.0,27.6163,27.6868,27.5458,27.5615,49800.0
2012-12-13 10:30:00,35.21,35.31,35.15,35.25,23100.0,27.5693,27.6476,27.5223,27.6006,23100.0
2012-12-13 11:00:00,35.27,35.34,35.18,35.34,32700.0,27.6163,27.6711,27.5458,27.6711,32700.0
2012-12-13 11:30:00,35.33,35.39,35.29,35.34,17500.0,27.6633,27.7103,27.632,27.6711,17500.0
2012-12-13 12:00:00,35.35,35.38,35.31,35.33,31800.0,27.6789,27.7024,27.6476,27.6633,31800.0
2012-12-13 12:30:00,35.33,35.36,35.27,35.28,20200.0,27.6633,27.6868,27.6163,27.6241,20200.0
2012-12-13 13:00:00,35.27,35.3,35.16,35.25,24800.0,27.6163,27.6398,27.5302,27.6006,24800.0
2012-12-13 13:30:00,35.24,35.28,35.12,35.19,26000.0,27.5928,27.6241,27.4989,27.5537,26000.0
2012-12-13 14:00:00,35.2,35.2,35.08,35.11,30700.0,27.5615,27.5615,27.4675,27.491,30700.0
2012-12-13 14:30:00,35.1,35.17,35.02,35.02,29500.0,27.4832,27.538,27.4206,27.4206,29500.0
2012-12-13 15:00:00,35.02,35.05,35.0,35.02,96000.0,27.4206,27.444,27.4049,27.4206,96000.0
2012-12-13 15:30:00,35.02,35.18,35.01,35.03,173400.0,27.4206,27.5458,27.4127,27.4284,173400.0
2012-12-14 09:30:00,34.79,35.12,34.79,35.02,52600.0,27.2405,27.4989,27.2405,27.4206,52600.0
2012-12-14 10:00:00,35.01,35.02,34.86,34.98,62500.0,27.4127,27.4206,27.2953,27.3892,62500.0
2012-12-14 10:30:00,34.97,34.99,34.81,34.95,76400.0,27.3814,27.3971,27.2561,27.3657,76400.0
2012-12-14 11:00:00,34.98,35.04,34.94,34.98,20900.0,27.3892,27.4362,27.3579,27.3892,20900.0
2012-12-14 11:30:00,34.97,34.98,34.94,34.95,28000.0,27.3814,27.3892,27.3579,27.3657,28000.0
2012-12-14 12:00:00,34.95,34.98,34.95,34.95,30300.0,27.3657,27.3892,27.3657,27.3657,30300.0
2012-12-14 12:30:00,34.96,34.99,34.93,34.98,34500.0,27.3736,27.3971,27.3501,27.3892,34500.0
2012-12-14 13:00:00,34.98,34.98,34.93,34.94,20100.0,27.3892,27.3892,27.3501,27.3579,20100.0
2012-12-14 13:30:00,34.94,34.95,34.88,34.89,32900.0,27.3579,27.3657,27.3109,27.3188,32900.0
2012-12-14 14:00:00,34.91,34.91,34.77,34.77,34500.0,27.3344,27.3344,27.2248,27.2248,34500.0
2012-12-14 14:30:00,34.78,34.78,34.57,34.72,106800.0,27.2326,27.2326,27.0682,27.1857,106800.0
2012-12-14 15:00:00,34.73,34.73,34.53,34.55,85400.0,27.1935,27.1935,27.0369,27.0526,85400.0
2012-12-14 15:30:00,34.56,34.6,34.45,34.53,302400.0,27.0604,27.0917,26.9743,27.0369,302400.0
2012-12-17 09:30:00,34.67,34.95,34.63,34.89,44400.0,27.1465,27.3657,27.1152,27.3188,44400.0
2012-12-17 10:00:00,34.9,35.04,34.87,34.95,35800.0,27.3266,27.4362,27.3031,27.3657,35800.0
2012-12-17 10:30:00,34.95,35.13,34.95,35.13,17300.0,27.3657,27.5067,27.3657,27.5067,17300.0
2012-12-17 11:00:00,35.13,35.15,35.03,35.05,20100.0,27.5067,27.5223,27.4284,27.444,20100.0
2012-12-17 11:30:00,35.05,35.15,35.02,35.11,35600.0,27.444,27.5223,27.4206,27.491,35600.0
2012-12-17 12:00:00,35.13,35.14,35.03,35.13,22100.0,27.5067,27.5145,27.4284,27.5067,22100.0
2012-12-17 12:30:00,35.13,35.14,35.01,35.03,14400.0,27.5067,27.5145,27.4127,27.4284,14400.0
2012-12-17 13:00:00,35.03,35.08,35.02,35.08,17900.0,27.4284,27.4675,27.4206,27.4675,17900.0
2012-12-17 13:30:00,35.08,35.09,34.99,35.01,24700.0,27.4675,27.4754,27.3971,27.4127,24700.0
2012-12-17 14:00:00,35.01,35.08,34.96,34.97,31600.0,27.4127,27.4675,27.3736,27.3814,31600.0
2012-12-17 14:30:00,34.96,34.98,34.95,34.98,31300.0,27.3736,27.3892,27.3657,27.3892,31300.0
2012-12-17 15:00:00,34.97,35.02,34.95,35.0,38200.0,27.3814,27.4206,27.3657,27.4049,38200.0
2012-12-17 15:30:00,35.0,35.09,34.96,35.08,139500.0,27.4049,27.4754,27.3736,27.4675,139500.0
2012-12-18 09:30:00,35.19,35.54,35.08,35.46,81900.0,27.5537,27.8277,27.4675,27.7651,81900.0
2012-12-18 10:00:00,35.47,35.53,35.44,35.52,41100.0,27.7729,27.8199,27.7494,27.8121,41100.0
2012-12-18 10:30:00,35.53,35.67,35.47,35.47,72600.0,27.8199,27.9295,27.7729,27.7729,72600.0
2012-12-18 11:00:00,35.47,35.5,35.45,35.46,58200.0,27.7729,27.7964,27.7572,27.7651,58200.0
2012-12-18 11:30:00,35.46,35.48,35.34,35.35,36700.0,27.7651,27.7807,27.6711,27.6789,36700.0
2012-12-18 12:00:00,35.34,35.45,35.32,35.45,46500.0,27.6711,27.7572,27.6555,27.7572,46500.0
2012-12-18 12:30:00,35.44,35.6,35.44,35.56,35300.0,27.7494,27.8747,27.7494,27.8434,35300.0
2012-12-18 13:00:00,35.56,35.59,35.5,35.53,26400.0,27.8434,27.8669,27.7964,27.8199,26400.0
2012-12-18 13:30:00,35.51,35.59,35.5,35.54,19700.0,27.8042,27.8669,27.7964,27.8277,19700.0
2012-12-18 14:00:00,35.53,35.56,35.45,35.46,29200.0,27.8199,27.8434,27.7572,27.7651,29200.0
2012-12-18 14:30:00,35.46,35.52,35.44,35.46,27000.0,27.7651,27.8121,27.7494,27.7651,27000.0
2012-12-18 15:00:00,35.46,35.56,35.45,35.47,49400.0,27.7651,27.8434,27.7572,27.7729,49400.0
2012-12-18 15:30:00,35.46,35.55,35.43,35.53,158800.0,27.7651,27.8355,27.7416,27.8199,158800.0
2012-12-19 09:30:00,35.49,35.84,35.49,35.63,67500.0,27.7886,28.0626,27.7886,27.8982,67500.0
2012-12-19 10:00:00,35.65,35.68,35.59,35.59,53900.0,27.9138,27.9373,27.8669,27.8669,53900.0
2012-12-19 10:30:00,35.61,35.71,35.56,35.65,32900.0,27.8825,27.9608,27.8434,27.9138,32900.0
2012-12-19 11:00:00,35.63,35.72,35.63,35.66,24700.0,27.8982,27.9687,27.8982,27.9217,24700.0
2012-12-19 11:30:00,35.67,35.69,35.61,35.66,17400.0,27.9295,27.9452,27.8825,27.9217,17400.0
2012-12-19 12:00:00,35.65,35.69,35.62,35.68,36600.0,27.9138,27.9452,27.8904,27.9373,36600.0
2012-12-19 12:30:00,35.67,35.77,35.63,35.67,20200.0,27.9295,28.0078,27.8982,27.9295,20200.0
2012-12-19 13:00:00,35.67,35.71,35.64,35.67,28300.0,27.9295,27.9608,27.906,27.9295,28300.0
2012-12-19 13:30:00,35.65,35.68,35.61,35.66,30700.0,27.9138,27.9373,27.8825,27.9217,30700.0
2012-12-19 14:00:00,35.67,35.68,35.61,35.64,61200.0,27.9295,27.9373,27.8825,27.906,61200.0
2012-12-19 14:30:00,35.62,35.67,35.53,35.55,90600.0,27.8904,27.9295,27.8199,27.8355,90600.0
2012-12-19 15:00:00,35.55,35.56,35.5,35.53,66400.0,27.8355,27.8434,27.7964,27.8199,66400.0
2012-12-19 15:30:00,35.53,35.58,35.41,35.43,158300.0,27.8199,27.859,27.7259,27.7416,158300.0
2012-12-20 09:30:00,35.38,35.63,35.19,35.19,49500.0,27.7024,27.8982,27.5537,27.5537,49500.0
2012-12-20 10:00:00,35.2,35.38,35.16,35.32,63600.0,27.5615,27.7024,27.5302,27.6555,63600.0
2012-12-20 10:30:00,35.33,35.44,35.29,35.36,47400.0,27.6633,27.7494,27.632,27.6868,47400.0
2012-12-20 11:00:00,35.35,35.37,35.28,35.29,31800.0,27.6789,27.6946,27.6241,27.632,31800.0
2012-12-20 11:30:00,35.29,35.35,35.29,35.31,21400.0,27.632,27.6789,27.632,27.6476,21400.0
2012-12-20 12:00:00,35.32,35.35,35.26,35.3,15400.0,27.6555,27.6789,27.6085,27.6398,15400.0
2012-12-20 12:30:00,35.3,35.3,35.24,35.27,42500.0,27.6398,27.6398,27.5928,27.6163,42500.0
2012-12-20 13:00:00,35.26,35.26,35.09,35.19,33700.0,27.6085,27.6085,27.4754,27.5537,33700.0
2012-12-20 13:30:00,35.18,35.25,35.14,35.24,32100.0,27.5458,27.6006,27.5145,27.5928,32100.0
2012-12-20 14:00:00,35.23,35.25,35.19,35.2,28800.0,27.585,27.6006,27.5537,27.5615,28800.0
2012-12-20 14:30:00,35.2,35.24,35.19,35.19,40000.0,27.5615,27.5928,27.5537,27.5537,40000.0
2012-12-20 15:00:00,35.2,35.2,35.05,35.07,56900.0,27.5615,27.5615,27.444,27.4597,56900.0
2012-12-20 15:30:00,35.07,35.23,35.06,35.23,119000.0,27.4597,27.585,27.4519,27.585,119000.0
2012-12-21 09:30:00,34.94,35.07,34.86,34.97,178600.0,27.3579,27.4597,27.2953,27.3814,178600.0
2012-12-21 10:00:00,34.95,34.99,34.9,34.94,49500.0,27.3657,27.3971,27.3266,27.3579,49500.0
2012-12-21 10:30:00,34.94,34.94,34.83,34.83,45700.0,27.3579,27.3579,27.2718,27.2718,45700.0
2012-12-21 11:00:00,34.82,34.83,34.67,34.7,28300.0,27.264,27.2718,27.1465,27.17,28300.0
2012-12-21 11:30:00,34.7,34.71,34.56,34.71,35500.0,27.17,27.1778,27.0604,27.1778,35500.0
2012-12-21 12:00:00,34.71,34.85,34.71,34.84,27600.0,27.1778,27.2874,27.1778,27.2796,27600.0
2012-12-21 12:30:00,34.84,34.88,34.81,34.83,25900.0,27.2796,27.3109,27.2561,27.2718,25900.0
2012-12-21 13:00:00,34.84,34.87,34.71,34.73,25200.0,27.2796,27.3031,27.1778,27.1935,25200.0
2012-12-21 13:30:00,34.73,34.82,34.71,34.72,20200.0,27.1935,27.264,27.1778,27.1857,20200.0
2012-12-21 14:00:00,34.72,34.81,34.62,34.62,34200.0,27.1857,27.2561,27.1074,27.1074,34200.0
2012-12-21 14:30:00,34.62,34.64,34.6,34.63,33100.0,27.1074,27.123,27.0917,27.1152,33100.0
2012-12-21 15:00:00,34.63,34.65,34.59,34.61,48800.0,27.1152,27.1309,27.0839,27.0995,48800.0
2012-12-21 15:30:00,34.62,34.79,34.61,34.78,276400.0,27.1074,27.2405,27.0995,27.2326,276400.0
2012-12-24 09:30:00,34.71,35.19,34.66,34.92,37300.0,27.1778,27.5537,27.1387,27.3423,37300.0
2012-12-24 10:00:00,34.96,34.99,34.75,34.81,18700.0,27.3736,27.3971,27.2091,27.2561,18700.0
2012-12-24 10:30:00,34.82,35.0,34.8,34.93,16000.0,27.264,27.4049,27.2483,27.3501,16000.0
2012-12-24 11:00:00,34.93,35.03,34.93,34.98,14700.0,27.3501,27.4284,27.3501,27.3892,14700.0
2012-12-24 11:30:00,34.98,34.99,34.88,34.92,28600.0,27.3892,27.3971,27.3109,27.3423,28600.0
2012-12-24 12:00:00,34.92,34.93,34.81,34.83,39500.0,27.3423,27.3501,27.2561,27.2718,39500.0
2012-12-24 12:30:00,34.82,34.89,34.8,34.83,49000.0,27.264,27.3188,27.2483,27.2718,49000.0
2012-12-26 09:30:00,34.89,35.07,34.82,35.05,13200.0,27.3188,27.4597,27.264,27.444,13200.0
2012-12-26 10:00:00,35.07,35.15,34.99,35.14,26700.0,27.4597,27.5223,27.3971,27.5145,26700.0
2012-12-26 10:30:00,35.15,35.17,35.09,35.14,22100.0,27.5223,27.538,27.4754,27.5145,22100.0
2012-12-26 11:00:00,35.13,35.17,35.1,35.13,25300.0,27.5067,27.538,27.4832,27.5067,25300.0
2012-12-26 11:30:00,35.11,35.14,35.1,35.11,14000.0,27.491,27.5145,27.4832,27.491,14000.0
2012-12-26 12:00:00,35.12,35.15,35.1,35.1,16100.0,27.4989,27.5223,27.4832,27.4832,16100.0
2012-12-26 12:30:00,35.1,35.13,35.08,35.1,24800.0,27.4832,27.5067,27.4675,27.4832,24800.0
2012-12-26 13:00:00,35.1,35.11,35.08,35.08,29400.0,27.4832,27.491,27.4675,27.4675,29400.0
2012-12-26 13:30:00,35.08,35.09,34.93,34.93,47400.0,27.4675,27.4754,27.3501,27.3501,47400.0
2012-12-26 14:00:00,34.94,34.99,34.9,34.9,11300.0,27.3579,27.3971,27.3266,27.3266,11300.0
2012-12-26 14:30:00,34.89,34.99,34.87,34.95,16300.0,27.3188,27.3971,27.3031,27.3657,16300.0
2012-12-26 15:00:00,34.94,34.95,34.89,34.9,20800.0,27.3579,27.3657,27.3188,27.3266,20800.0
2012-12-26 15:30:00,34.91,34.91,34.82,34.83,58100.0,27.3344,27.3344,27.264,27.2718,58100.0
2012-12-27 09:30:00,34.9,35.0,34.73,34.73,22200.0,27.3266,27.4049,27.1935,27.1935,22200.0
2012-12-27 10:00:00,34.73,34.73,34.39,34.46,32100.0,27.1935,27.1935,26.9273,26.9821,32100.0
2012-12-27 10:30:00,34.47,34.49,34.33,34.44,27400.0,26.9899,27.0056,26.8803,26.9664,27400.0
2012-12-27 11:00:00,34.44,34.46,34.36,34.37,25000.0,26.9664,26.9821,26.9038,26.9116,25000.0
2012-12-27 11:30:00,34.38,34.48,34.37,34.42,25000.0,26.9194,26.9977,26.9116,26.9508,25000.0
2012-12-27 12:00:00,34.42,34.43,34.32,34.32,19300.0,26.9508,26.9586,26.8725,26.8725,19300.0
2012-12-27 12:30:00,34.29,34.33,34.21,34.32,21900.0,26.849,26.8803,26.7863,26.8725,21900.0
2012-12-27 13:00:00,34.33,34.41,34.26,34.29,18700.0,26.8803,26.9429,26.8255,26.849,18700.0
2012-12-27 13:30:00,34.28,34.29,34.23,34.28,25500.0,26.8411,26.849,26.802,26.8411,25500.0
2012-12-27 14:00:00,34.28,34.34,34.16,34.2,36100.0,26.8411,26.8881,26.7472,26.7785,36100.0
2012-12-27 14:30:00,34.2,34.35,34.13,34.33,32400.0,26.7785,26.896,26.7237,26.8803,32400.0
2012-12-27 15:00:00,34.33,34.48,34.23,34.43,66900.0,26.8803,26.9977,26.802,26.9586,66900.0
2012-12-27 15:30:00,34.43,34.6,34.43,34.51,95700.0,26.9586,27.0917,26.9586,27.0212,95700.0
2012-12-28 09:30:00,34.29,34.44,34.24,34.36,15100.0,26.849,26.9664,26.8098,26.9038,15100.0
2012-12-28 10:00:00,34.35,34.44,34.26,34.41,37300.0,26.896,26.9664,26.8255,26.9429,37300.0
2012-12-28 10:30:00,34.4,34.54,34.36,34.46,18100.0,26.9351,27.0447,26.9038,26.9821,18100.0
2012-12-28 11:00:00,34.46,34.55,34.41,34.52,42100.0,26.9821,27.0526,26.9429,27.0291,42100.0
2012-12-28 11:30:00,34.52,34.54,34.45,34.54,16900.0,27.0291,27.0447,26.9743,27.0447,16900.0
2012-12-28 12:00:00,34.54,34.66,34.54,34.6,29300.0,27.0447,27.1387,27.0447,27.0917,29300.0
2012-12-28 12:30:00,34.6,34.65,34.59,34.62,15800.0,27.0917,27.1309,27.0839,27.1074,15800.0
2012-12-28 13:00:00,34.63,34.64,34.57,34.58,22200.0,27.1152,27.123,27.0682,27.076,22200.0
2012-12-28 13:30:00,34.58,34.64,34.54,34.57,13600.0,27.076,27.123,27.0447,27.0682,13600.0
2012-12-28 14:00:00,34.56,34.56,34.44,34.49,22500.0,27.0604,27.0604,26.9664,27.0056,22500.0
2012-12-28 14:30:00,34.49,34.52,34.45,34.46,18600.0,27.0056,27.0291,26.9743,26.9821,18600.0
2012-12-28 15:00:00,34.46,34.51,34.45,34.47,33500.0,26.9821,27.0212,26.9743,26.9899,33500.0
2012-12-28 15:30:00,34.47,34.52,34.29,34.31,78000.0,26.9899,27.0291,26.849,26.8646,78000.0
2012-12-31 09:30:00,34.3,34.41,34.19,34.31,27200.0,26.8568,26.9429,26.7707,26.8646,27200.0
2012-12-31 10:00:00,34.32,34.37,34.23,34.32,23600.0,26.8725,26.9116,26.802,26.8725,23600.0
2012-12-31 10:30:00,34.32,34.43,34.28,34.32,21200.0,26.8725,26.9586,26.8411,26.8725,21200.0
2012-12-31 11:00:00,34.32,34.39,34.26,34.3,47100.0,26.8725,26.9273,26.8255,26.8568,47100.0
2012-12-31 11:30:00,34.31,34.31,34.26,34.3,42700.0,26.8646,26.8646,26.8255,26.8568,42700.0
2012-12-31 12:00:00,34.3,34.32,34.29,34.3,24100.0,26.8568,26.8725,26.849,26.8568,24100.0
2012-12-31 12:30:00,34.3,34.4,34.28,34.32,61900.0,26.8568,26.9351,26.8411,26.8725,61900.0
2012-12-31 13:00:00,34.32,34.35,34.24,34.28,85800.0,26.8725,26.896,26.8098,26.8411,85800.0
2012-12-31 13:30:00,34.27,34.32,34.12,34.24,78500.0,26.8333,26.8725,26.7159,26.8098,78500.0
2012-12-31 14:00:00,34.26,34.31,34.25,34.3,47900.0,26.8255,26.8646,26.8177,26.8568,47900.0
2012-12-31 14:30:00,34.3,34.31,34.25,34.3,87400.0,26.8568,26.8646,26.8177,26.8568,87400.0
2012-12-31 15:00:00,34.3,34.47,34.3,34.36,96000.0,26.8568,26.9899,26.8568,26.9038,96000.0
2012-12-31 15:30:00,34.35,34.73,34.35,34.69,207600.0,26.896,27.1935,26.896,27.1622,207600.0
2013-01-02 09:30:00,35.28,35.38,35.1,35.27,48000.0,27.6241,27.7024,27.4832,27.6163,48000.0
2013-01-02 10:00:00,35.28,35.36,35.04,35.08,40100.0,27.6241,27.6868,27.4362,27.4675,40100.0
2013-01-02 10:30:00,35.08,35.1,34.94,34.97,49500.0,27.4675,27.4832,27.3579,27.3814,49500.0
2013-01-02 11:00:00,34.98,35.25,34.98,35.23,49500.0,27.3892,27.6006,27.3892,27.585,49500.0
2013-01-02 11:30:00,35.21,35.24,35.19,35.2,11600.0,27.5693,27.5928,27.5537,27.5615,11600.0
2013-01-02 12:00:00,35.2,35.25,35.19,35.24,19500.0,27.5615,27.6006,27.5537,27.5928,19500.0
2013-01-02 12:30:00,35.25,35.27,35.21,35.21,20000.0,27.6006,27.6163,27.5693,27.5693,20000.0
2013-01-02 13:00:00,35.21,35.25,35.2,35.24,20900.0,27.5693,27.6006,27.5615,27.5928,20900.0
2013-01-02 13:30:00,35.24,35.29,35.21,35.25,25900.0,27.5928,27.632,27.5693,27.6006,25900.0
2013-01-02 14:00:00,35.25,35.3,35.23,35.27,39000.0,27.6006,27.6398,27.585,27.6163,39000.0
2013-01-02 14:30:00,35.26,35.29,35.24,35.27,26100.0,27.6085,27.632,27.5928,27.6163,26100.0
2013-01-02 15:00:00,35.26,35.33,35.25,35.3,34900.0,27.6085,27.6633,27.6006,27.6398,34900.0
2013-01-02 15:30:00,35.29,35.47,35.28,35.47,104200.0,27.632,27.7729,27.6241,27.7729,104200.0
2013-01-03 09:30:00,35.46,35.48,35.28,35.31,30800.0,27.7651,27.7807,27.6241,27.6476,30800.0
2013-01-03 10:00:00,35.31,35.31,35.21,35.25,29400.0,27.6476,27.6476,27.5693,27.6006,29400.0
2013-01-03 10:30:00,35.24,35.27,35.15,35.27,37700.0,27.5928,27.6163,27.5223,27.6163,37700.0
2013-01-03 11:00:00,35.27,35.49,35.26,35.42,38000.0,27.6163,27.7886,27.6085,27.7338,38000.0
2013-01-03 11:30:00,35.43,35.43,35.34,35.37,41200.0,27.7416,27.7416,27.6711,27.6946,41200.0
2013-01-03 12:00:00,35.37,35.38,35.35,35.38,45000.0,27.6946,27.7024,27.6789,27.7024,45000.0
2013-01-03 12:30:00,35.38,35.39,35.34,35.38,36700.0,27.7024,27.7103,27.6711,27.7024,36700.0
2013-01-03 13:00:00,35.39,35.44,35.38,35.42,24500.0,27.7103,27.7494,27.7024,27.7338,24500.0
2013-01-03 13:30:00,35.43,35.49,35.42,35.48,17000.0,27.7416,27.7886,27.7338,27.7807,17000.0
2013-01-03 14:00:00,35.48,35.48,35.35,35.39,29400.0,27.7807,27.7807,27.6789,27.7103,29400.0
2013-01-03 14:30:00,35.38,35.43,35.33,35.42,37200.0,27.7024,27.7416,27.6633,27.7338,37200.0
2013-01-03 15:00:00,35.42,35.45,35.36,35.38,41100.0,27.7338,27.7572,27.6868,27.7024,41100.0
2013-01-03 15:30:00,35.38,35.46,35.32,35.4,100100.0,27.7024,27.7651,27.6555,27.7181,100100.0
2013-01-04 09:30:00,35.49,35.87,35.41,35.87,49500.0,27.7886,28.0861,27.7259,28.0861,49500.0
2013-01-04 10:00:00,35.88,35.97,35.8,35.95,34300.0,28.0939,28.1644,28.0313,28.1487,34300.0
2013-01-04 10:30:00,35.96,35.96,35.84,35.84,20100.0,28.1566,28.1566,28.0626,28.0626,20100.0
2013-01-04 11:00:00,35.85,35.88,35.69,35.69,25000.0,28.0704,28.0939,27.9452,27.9452,25000.0
2013-01-04 11:30:00,35.68,35.77,35.64,35.64,19500.0,27.9373,28.0078,27.906,27.906,19500.0
2013-01-04 12:00:00,35.65,35.78,35.65,35.78,15800.0,27.9138,28.0156,27.9138,28.0156,15800.0
2013-01-04 12:30:00,35.79,35.8,35.73,35.73,20500.0,28.0235,28.0313,27.9765,27.9765,20500.0
2013-01-04 13:00:00,35.73,35.83,35.73,35.83,19200.0,27.9765,28.0548,27.9765,28.0548,19200.0
2013-01-04 13:30:00,35.84,35.87,35.75,35.77,59900.0,28.0626,28.0861,27.9921,28.0078,59900.0
2013-01-04 14:00:00,35.78,35.89,35.75,35.88,34500.0,28.0156,28.1018,27.9921,28.0939,34500.0
2013-01-04 14:30:00,35.88,35.92,35.85,35.91,25000.0,28.0939,28.1253,28.0704,28.1174,25000.0
2013-01-04 15:00:00,35.92,35.94,35.84,35.88,60700.0,28.1253,28.1409,28.0626,28.0939,60700.0
2013-01-04 15:30:00,35.87,35.95,35.85,35.92,108000.0,28.0861,28.1487,28.0704,28.1253,108000.0
2013-01-07 09:30:00,35.8,35.89,35.44,35.44,29500.0,28.0313,28.1018,27.7494,27.7494,29500.0
2013-01-07 10:00:00,35.45,35.51,35.31,35.32,26400.0,27.7572,27.8042,27.6476,27.6555,26400.0
2013-01-07 10:30:00,35.34,35.5,35.3,35.31,42100.0,27.6711,27.7964,27.6398,27.6476,42100.0
2013-01-07 11:00:00,35.32,35.35,35.16,35.22,42200.0,27.6555,27.6789,27.5302,27.5772,42200.0
2013-01-07 11:30:00,35.22,35.25,35.16,35.19,20900.0,27.5772,27.6006,27.5302,27.5537,20900.0
2013-01-07 12:00:00,35.19,35.21,34.98,35.01,38400.0,27.5537,27.5693,27.3892,27.4127,38400.0
2013-01-07 12:30:00,35.01,35.06,34.96,34.97,39300.0,27.4127,27.4519,27.3736,27.3814,39300.0
2013-01-07 13:00:00,34.96,34.98,34.88,34.98,57800.0,27.3736,27.3892,27.3109,27.3892,57800.0
2013-01-07 13:30:00,34.98,35.05,34.95,34.95,42100.0,27.3892,27.444,27.3657,27.3657,42100.0
2013-01-07 14:00:00,34.97,35.07,34.96,35.04,28100.0,27.3814,27.4597,27.3736,27.4362,28100.0
2013-01-07 14:30:00,35.04,35.15,35.04,35.12,27900.0,27.4362,27.5223,27.4362,27.4989,27900.0
2013-01-07 15:00:00,35.13,35.24,35.12,35.23,19600.0,27.5067,27.5928,27.4989,27.585,19600.0
2013-01-07 15:30:00,35.23,35.3,35.15,35.17,220200.0,27.585,27.6398,27.5223,27.538,220200.0
2013-01-08 09:30:00,35.1,35.31,35.05,35.18,28500.0,27.4832,27.6476,27.444,27.5458,28500.0
2013-01-08 10:00:00,35.19,35.24,34.99,34.99,32000.0,27.5537,27.5928,27.3971,27.3971,32000.0
2013-01-08 10:30:00,34.98,34.99,34.83,34.93,46400.0,27.3892,27.3971,27.2718,27.3501,46400.0
2013-01-08 11:00:00,34.94,35.0,34.92,34.97,27100.0,27.3579,27.4049,27.3423,27.3814,27100.0
2013-01-08 11:30:00,34.98,34.99,34.9,34.93,33500.0,27.3892,27.3971,27.3266,27.3501,33500.0
2013-01-08 12:00:00,34.93,34.96,34.89,34.91,29900.0,27.3501,27.3736,27.3188,27.3344,29900.0
2013-01-08 12:30:00,34.92,34.96,34.9,34.93,20600.0,27.3423,27.3736,27.3266,27.3501,20600.0
2013-01-08 13:00:00,34.95,35.1,34.95,35.09,13100.0,27.3657,27.4832,27.3657,27.4754,13100.0
2013-01-08 13:30:00,35.11,35.12,35.08,35.11,20300.0,27.491,27.4989,27.4675,27.491,20300.0
2013-01-08 14:00:00,35.12,35.16,35.09,35.15,42000.0,27.4989,27.5302,27.4754,27.5223,42000.0
2013-01-08 14:30:00,35.14,35.18,35.14,35.17,29800.0,27.5145,27.5458,27.5145,27.538,29800.0
2013-01-08 15:00:00,35.18,35.25,35.16,35.22,37400.0,27.5458,27.6006,27.5302,27.5772,37400.0
2013-01-08 15:30:00,35.22,35.24,35.16,35.24,70400.0,27.5772,27.5928,27.5302,27.5928,70400.0
2013-01-09 09:30:00,35.24,35.44,35.13,35.39,33000.0,27.5928,27.7494,27.5067,27.7103,33000.0
2013-01-09 10:00:00,35.42,35.49,35.24,35.24,31000.0,27.7338,27.7886,27.5928,27.5928,31000.0
2013-01-09 10:30:00,35.24,35.26,35.21,35.25,19800.0,27.5928,27.6085,27.5693,27.6006,19800.0
2013-01-09 11:00:00,35.25,35.32,35.23,35.32,22500.0,27.6006,27.6555,27.585,27.6555,22500.0
2013-01-09 11:30:00,35.32,35.37,35.28,35.29,23500.0,27.6555,27.6946,27.6241,27.632,23500.0
2013-01-09 12:00:00,35.3,35.35,35.29,35.34,78400.0,27.6398,27.6789,27.632,27.6711,78400.0
2013-01-09 12:30:00,35.33,35.39,35.3,35.39,21000.0,27.6633,27.7103,27.6398,27.7103,21000.0
2013-01-09 13:00:00,35.4,35.48,35.38,35.47,23700.0,27.7181,27.7807,27.7024,27.7729,23700.0
2013-01-09 13:30:00,35.48,35.51,35.45,35.48,22800.0,27.7807,27.8042,27.7572,27.7807,22800.0
2013-01-09 14:00:00,35.47,35.56,35.46,35.49,21800.0,27.7729,27.8434,27.7651,27.7886,21800.0
2013-01-09 14:30:00,35.49,35.54,35.4,35.42,44900.0,27.7886,27.8277,27.7181,27.7338,44900.0
2013-01-09 15:00:00,35.42,35.45,35.37,35.4,44900.0,27.7338,27.7572,27.6946,27.7181,44900.0
2013-01-09 15:30:00,35.4,35.44,35.37,35.43,75500.0,27.7181,27.7494,27.6946,27.7416,75500.0
2013-01-10 09:30:00,35.65,36.0,35.65,35.88,31200.0,27.9138,28.1879,27.9138,28.0939,31200.0
2013-01-10 10:00:00,35.87,35.87,35.73,35.76,16300.0,28.0861,28.0861,27.9765,28.0,16300.0
2013-01-10 10:30:00,35.75,35.84,35.66,35.79,83100.0,27.9921,28.0626,27.9217,28.0235,83100.0
2013-01-10 11:00:00,35.78,35.88,35.76,35.83,16200.0,28.0156,28.0939,28.0,28.0548,16200.0
2013-01-10 11:30:00,35.84,35.85,35.76,35.83,11500.0,28.0626,28.0704,28.0,28.0548,11500.0
2013-01-10 12:00:00,35.83,35.84,35.79,35.82,13600.0,28.0548,28.0626,28.0235,28.047,13600.0
2013-01-10 12:30:00,35.8,35.83,35.73,35.8,26000.0,28.0313,28.0548,27.9765,28.0313,26000.0
2013-01-10 13:00:00,35.8,35.85,35.77,35.84,11500.0,28.0313,28.0704,28.0078,28.0626,11500.0
2013-01-10 13:30:00,35.83,35.91,35.83,35.9,13200.0,28.0548,28.1174,28.0548,28.1096,13200.0
2013-01-10 14:00:00,35.9,35.95,35.89,35.92,19700.0,28.1096,28.1487,28.1018,28.1253,19700.0
2013-01-10 14:30:00,35.92,36.0,35.92,35.96,27400.0,28.1253,28.1879,28.1253,28.1566,27400.0
2013-01-10 15:00:00,35.97,36.0,35.96,35.98,27600.0,28.1644,28.1879,28.1566,28.1722,27600.0
2013-01-10 15:30:00,35.98,36.09,35.97,36.08,84800.0,28.1722,28.2584,28.1644,28.2505,84800.0
2013-01-11 09:30:00,36.21,36.21,35.78,35.83,50000.0,28.3523,28.3523,28.0156,28.0548,50000.0
2013-01-11 10:00:00,35.82,35.85,35.75,35.81,75300.0,28.047,28.0704,27.9921,28.0391,75300.0
2013-01-11 10:30:00,35.82,35.91,35.76,35.89,103600.0,28.047,28.1174,28.0,28.1018,103600.0
2013-01-11 11:00:00,35.89,35.92,35.86,35.88,39200.0,28.1018,28.1253,28.0783,28.0939,39200.0
2013-01-11 11:30:00,35.88,35.91,35.84,35.84,26700.0,28.0939,28.1174,28.0626,28.0626,26700.0
2013-01-11 12:00:00,35.84,35.86,35.8,35.84,16300.0,28.0626,28.0783,28.0313,28.0626,16300.0
2013-01-11 12:30:00,35.84,36.03,35.83,35.96,55300.0,28.0626,28.2114,28.0548,28.1566,55300.0
2013-01-11 13:00:00,35.98,36.09,35.95,36.09,108600.0,28.1722,28.2584,28.1487,28.2584,108600.0
2013-01-11 13:30:00,36.07,36.24,36.07,36.2,53800.0,28.2427,28.3758,28.2427,28.3445,53800.0
2013-01-11 14:00:00,36.2,36.34,36.15,36.33,65000.0,28.3445,28.4541,28.3053,28.4463,65000.0
2013-01-11 14:30:00,36.33,36.33,36.2,36.2,42000.0,28.4463,28.4463,28.3445,28.3445,42000.0
2013-01-11 15:00:00,36.2,36.31,36.13,36.29,79600.0,28.3445,28.4306,28.2897,28.415,79600.0
2013-01-11 15:30:00,36.28,36.31,36.16,36.18,246300.0,28.4071,28.4306,28.3132,28.3288,246300.0
2013-01-14 09:30:00,36.22,36.48,36.2,36.31,83000.0,28.3602,28.5637,28.3445,28.4306,83000.0
2013-01-14 10:00:00,36.32,36.37,36.26,36.37,39400.0,28.4385,28.4776,28.3915,28.4776,39400.0
2013-01-14 10:30:00,36.37,36.37,36.23,36.29,36200.0,28.4776,28.4776,28.368,28.415,36200.0
2013-01-14 11:00:00,36.29,36.37,36.2,36.23,32600.0,28.415,28.4776,28.3445,28.368,32600.0
2013-01-14 11:30:00,36.23,36.45,36.23,36.43,48100.0,28.368,28.5402,28.368,28.5246,48100.0
2013-01-14 12:00:00,36.43,36.45,36.34,36.43,58400.0,28.5246,28.5402,28.4541,28.5246,58400.0
2013-01-14 12:30:00,36.43,36.47,36.35,36.39,34000.0,28.5246,28.5559,28.4619,28.4933,34000.0
2013-01-14 13:00:00,36.38,36.51,36.34,36.51,35100.0,28.4854,28.5872,28.4541,28.5872,35100.0
2013-01-14 13:30:00,36.5,36.51,36.41,36.48,46900.0,28.5794,28.5872,28.5089,28.5637,46900.0
2013-01-14 14:00:00,36.49,36.62,36.48,36.6,59700.0,28.5716,28.6734,28.5637,28.6577,59700.0
2013-01-14 14:30:00,36.61,36.63,36.47,36.62,56700.0,28.6655,28.6812,28.5559,28.6734,56700.0
2013-01-14 15:00:00,36.62,36.89,36.62,36.85,154200.0,28.6734,28.8848,28.6734,28.8534,154200.0
2013-01-14 15:30:00,36.85,36.92,36.79,36.91,306500.0,28.8534,28.9083,28.8065,28.9004,306500.0
2013-01-15 09:30:00,36.78,36.91,36.7,36.77,39000.0,28.7986,28.9004,28.736,28.7908,39000.0
2013-01-15 10:00:00,36.78,36.79,36.41,36.43,45800.0,28.7986,28.8065,28.5089,28.5246,45800.0
2013-01-15 10:30:00,36.42,36.47,36.37,36.39,121400.0,28.5168,28.5559,28.4776,28.4933,121400.0
2013-01-15 11:00:00,36.39,36.4,36.27,36.36,43300.0,28.4933,28.5011,28.3993,28.4698,43300.0
2013-01-15 11:30:00,36.35,36.38,36.3,36.35,44500.0,28.4619,28.4854,28.4228,28.4619,44500.0
2013-01-15 12:00:00,36.35,36.43,36.35,36.42,50500.0,28.4619,28.5246,28.4619,28.5168,50500.0
2013-01-15 12:30:00,36.41,36.56,36.41,36.55,35400.0,28.5089,28.6264,28.5089,28.6185,35400.0
2013-01-15 13:00:00,36.55,36.72,36.55,36.69,60500.0,28.6185,28.7517,28.6185,28.7282,60500.0
2013-01-15 13:30:00,36.69,36.83,36.67,36.8,69600.0,28.7282,28.8378,28.7125,28.8143,69600.0
2013-01-15 14:00:00,36.79,36.91,36.78,36.84,92600.0,28.8065,28.9004,28.7986,28.8456,92600.0
2013-01-15 14:30:00,36.84,36.92,36.83,36.92,78400.0,28.8456,28.9083,28.8378,28.9083,78400.0
2013-01-15 15:00:00,36.92,36.96,36.81,36.81,119600.0,28.9083,28.9396,28.8221,28.8221,119600.0
2013-01-15 15:30:00,36.81,36.84,36.77,36.78,137900.0,28.8221,28.8456,28.7908,28.7986,137900.0
2013-01-16 09:30:00,36.69,36.76,36.48,36.52,98600.0,28.7282,28.783,28.5637,28.5951,98600.0
2013-01-16 10:00:00,36.53,36.54,36.32,36.32,67900.0,28.6029,28.6107,28.4385,28.4385,67900.0
2013-01-16 10:30:00,36.33,36.44,36.27,36.44,47900.0,28.4463,28.5324,28.3993,28.5324,47900.0
2013-01-16 11:00:00,36.43,36.44,36.33,36.37,191300.0,28.5246,28.5324,28.4463,28.4776,191300.0
2013-01-16 11:30:00,36.36,36.45,36.33,36.4,268000.0,28.4698,28.5402,28.4463,28.5011,268000.0
2013-01-16 12:00:00,36.39,36.41,36.38,36.41,29200.0,28.4933,28.5089,28.4854,28.5089,29200.0
2013-01-16 12:30:00,36.4,36.43,36.38,36.4,33100.0,28.5011,28.5246,28.4854,28.5011,33100.0
2013-01-16 13:00:00,36.42,36.44,36.39,36.39,26700.0,28.5168,28.5324,28.4933,28.4933,26700.0
2013-01-16 13:30:00,36.39,36.41,36.35,36.35,32500.0,28.4933,28.5089,28.4619,28.4619,32500.0
2013-01-16 14:00:00,36.35,36.37,36.3,36.36,30100.0,28.4619,28.4776,28.4228,28.4698,30100.0
2013-01-16 14:30:00,36.36,36.36,36.28,36.31,41700.0,28.4698,28.4698,28.4071,28.4306,41700.0
2013-01-16 15:00:00,36.3,36.31,36.28,36.3,62400.0,28.4228,28.4306,28.4071,28.4228,62400.0
2013-01-16 15:30:00,36.3,36.31,36.28,36.3,153400.0,28.4228,28.4306,28.4071,28.4228,153400.0
2013-01-17 09:30:00,36.6,37.98,36.6,37.01,293300.0,28.6577,29.7382,28.6577,28.9787,293300.0
2013-01-17 10:00:00,37.0,37.27,37.0,37.27,118100.0,28.9709,29.1823,28.9709,29.1823,118100.0
2013-01-17 10:30:00,37.26,37.34,37.19,37.34,163100.0,29.1745,29.2371,29.1197,29.2371,163100.0
2013-01-17 11:00:00,37.34,37.37,37.2,37.21,70000.0,29.2371,29.2606,29.1275,29.1353,70000.0
2013-01-17 11:30:00,37.22,37.27,37.09,37.09,57900.0,29.1432,29.1823,29.0414,29.0414,57900.0
2013-01-17 12:00:00,37.08,37.09,37.02,37.02,43300.0,29.0335,29.0414,28.9866,28.9866,43300.0
2013-01-17 12:30:00,37.0,37.06,37.0,37.04,42900.0,28.9709,29.0179,28.9709,29.0022,42900.0
2013-01-17 13:00:00,37.02,37.12,37.01,37.08,54500.0,28.9866,29.0649,28.9787,29.0335,54500.0
2013-01-17 13:30:00,37.07,37.22,37.07,37.21,49400.0,29.0257,29.1432,29.0257,29.1353,49400.0
2013-01-17 14:00:00,37.23,37.25,37.19,37.19,53000.0,29.151,29.1666,29.1197,29.1197,53000.0
2013-01-17 14:30:00,37.19,37.21,37.02,37.12,92100.0,29.1197,29.1353,28.9866,29.0649,92100.0
2013-01-17 15:00:00,37.13,37.18,37.12,37.18,81400.0,29.0727,29.1118,29.0649,29.1118,81400.0
2013-01-17 15:30:00,37.17,37.21,37.14,37.17,191500.0,29.104,29.1353,29.0805,29.104,191500.0
2013-01-18 09:30:00,37.28,37.37,36.98,37.0,143100.0,29.1901,29.2606,28.9552,28.9709,143100.0
2013-01-18 10:00:00,37.0,37.08,36.99,37.02,51300.0,28.9709,29.0335,28.9631,28.9866,51300.0
2013-01-18 10:30:00,37.02,37.11,37.01,37.04,59900.0,28.9866,29.057,28.9787,29.0022,59900.0
2013-01-18 11:00:00,37.04,37.11,37.01,37.08,15500.0,29.0022,29.057,28.9787,29.0335,15500.0
2013-01-18 11:30:00,37.08,37.09,37.0,37.05,18600.0,29.0335,29.0414,28.9709,29.01,18600.0
2013-01-18 12:00:00,37.06,37.06,37.0,37.01,24400.0,29.0179,29.0179,28.9709,28.9787,24400.0
2013-01-18 12:30:00,37.0,37.11,37.0,37.11,32500.0,28.9709,29.057,28.9709,29.057,32500.0
2013-01-18 13:00:00,37.11,37.23,37.11,37.22,31600.0,29.057,29.151,29.057,29.1432,31600.0
2013-01-18 13:30:00,37.21,37.21,37.1,37.18,30200.0,29.1353,29.1353,29.0492,29.1118,30200.0
2013-01-18 14:00:00,37.19,37.2,37.17,37.19,21400.0,29.1197,29.1275,29.104,29.1197,21400.0
2013-01-18 14:30:00,37.19,37.21,37.12,37.13,44000.0,29.1197,29.1353,29.0649,29.0727,44000.0
2013-01-18 15:00:00,37.13,37.18,37.12,37.16,57400.0,29.0727,29.1118,29.0649,29.0962,57400.0
2013-01-18 15:30:00,37.16,37.3,37.16,37.29,201600.0,29.0962,29.2058,29.0962,29.198,201600.0
2013-01-22 09:30:00,37.31,37.73,37.28,37.72,70000.0,29.2136,29.5425,29.1901,29.5347,70000.0
2013-01-22 10:00:00,37.7,37.86,37.69,37.79,61400.0,29.519,29.6443,29.5112,29.5895,61400.0
2013-01-22 10:30:00,37.79,37.98,37.77,37.94,45400.0,29.5895,29.7382,29.5738,29.7069,45400.0
2013-01-22 11:00:00,37.94,37.94,37.76,37.8,49400.0,29.7069,29.7069,29.566,29.5973,49400.0
2013-01-22 11:30:00,37.8,37.9,37.79,37.86,54000.0,29.5973,29.6756,29.5895,29.6443,54000.0
2013-01-22 12:00:00,37.87,37.96,37.8,37.95,98000.0,29.6521,29.7226,29.5973,29.7147,98000.0
2013-01-22 12:30:00,37.96,38.02,37.91,38.01,46900.0,29.7226,29.7696,29.6834,29.7617,46900.0
2013-01-22 13:00:00,38.01,38.23,38.01,38.21,52000.0,29.7617,29.934,29.7617,29.9183,52000.0
2013-01-22 13:30:00,38.21,38.32,38.2,38.26,51200.0,29.9183,30.0044,29.9105,29.9575,51200.0
2013-01-22 14:00:00,38.27,38.34,38.21,38.34,49300.0,29.9653,30.0201,29.9183,30.0201,49300.0
2013-01-22 14:30:00,38.34,38.54,38.34,38.51,67600.0,30.0201,30.1767,30.0201,30.1532,67600.0
2013-01-22 15:00:00,38.51,38.57,38.41,38.54,76000.0,30.1532,30.2002,30.0749,30.1767,76000.0
2013-01-22 15:30:00,38.55,38.57,38.4,38.54,170200.0,30.1845,30.2002,30.0671,30.1767,170200.0
2013-01-23 09:30:00,38.35,38.52,37.73,37.83,96100.0,30.0279,30.161,29.5425,29.6208,96100.0
2013-01-23 10:00:00,37.82,37.84,37.69,37.77,66700.0,29.613,29.6286,29.5112,29.5738,66700.0
2013-01-23 10:30:00,37.78,37.84,37.69,37.78,41900.0,29.5816,29.6286,29.5112,29.5816,41900.0
2013-01-23 11:00:00,37.78,37.93,37.77,37.83,30000.0,29.5816,29.6991,29.5738,29.6208,30000.0
2013-01-23 11:30:00,37.84,37.86,37.7,37.85,38300.0,29.6286,29.6443,29.519,29.6364,38300.0
2013-01-23 12:00:00,37.86,37.94,37.83,37.91,32000.0,29.6443,29.7069,29.6208,29.6834,32000.0
2013-01-23 12:30:00,37.9,37.92,37.82,37.87,37300.0,29.6756,29.6913,29.613,29.6521,37300.0
2013-01-23 13:00:00,37.86,37.95,37.85,37.87,31100.0,29.6443,29.7147,29.6364,29.6521,31100.0
2013-01-23 13:30:00,37.87,37.95,37.87,37.87,39700.0,29.6521,29.7147,29.6521,29.6521,39700.0
2013-01-23 14:00:00,37.88,37.95,37.86,37.93,37000.0,29.6599,29.7147,29.6443,29.6991,37000.0
2013-01-23 14:30:00,37.93,37.94,37.83,37.93,78000.0,29.6991,29.7069,29.6208,29.6991,78000.0
2013-01-23 15:00:00,37.94,37.95,37.86,37.94,59400.0,29.7069,29.7147,29.6443,29.7069,59400.0
2013-01-23 15:30:00,37.93,37.95,37.88,37.95,175700.0,29.6991,29.7147,29.6599,29.7147,175700.0
2013-01-24 09:30:00,38.09,38.37,37.96,38.15,52400.0,29.8244,30.0436,29.7226,29.8713,52400.0
2013-01-24 10:00:00,38.14,38.38,38.13,38.35,41500.0,29.8635,30.0514,29.8557,30.0279,41500.0
2013-01-24 10:30:00,38.36,38.41,38.27,38.38,36000.0,30.0358,30.0749,29.9653,30.0514,36000.0
2013-01-24 11:00:00,38.38,38.43,38.31,38.31,35200.0,30.0514,30.0906,29.9966,29.9966,35200.0
2013-01-24 11:30:00,38.31,38.35,38.28,38.31,58400.0,29.9966,30.0279,29.9731,29.9966,58400.0
2013-01-24 12:00:00,38.3,38.35,38.28,38.3,47300.0,29.9888,30.0279,29.9731,29.9888,47300.0
2013-01-24 12:30:00,38.32,38.33,38.22,38.28,34600.0,30.0044,30.0123,29.9261,29.9731,34600.0
2013-01-24 13:00:00,38.27,38.31,38.22,38.25,30000.0,29.9653,29.9966,29.9261,29.9496,30000.0
2013-01-24 13:30:00,38.25,38.34,38.22,38.34,83700.0,29.9496,30.0201,29.9261,30.0201,83700.0
2013-01-24 14:00:00,38.33,38.36,38.23,38.24,40300.0,30.0123,30.0358,29.934,29.9418,40300.0
2013-01-24 14:30:00,38.24,38.35,38.23,38.34,57400.0,29.9418,30.0279,29.934,30.0201,57400.0
2013-01-24 15:00:00,38.33,38.36,38.27,38.3,94100.0,30.0123,30.0358,29.9653,29.9888,94100.0
2013-01-24 15:30:00,38.29,38.35,38.11,38.2,211200.0,29.981,30.0279,29.84,29.9105,211200.0
2013-01-25 09:30:00,38.34,38.45,38.13,38.22,35800.0,30.0201,30.1062,29.8557,29.9261,35800.0
2013-01-25 10:00:00,38.21,38.26,38.18,38.18,39700.0,29.9183,29.9575,29.8948,29.8948,39700.0
2013-01-25 10:30:00,38.18,38.3,38.18,38.28,38800.0,29.8948,29.9888,29.8948,29.9731,38800.0
2013-01-25 11:00:00,38.27,38.32,38.25,38.27,30800.0,29.9653,30.0044,29.9496,29.9653,30800.0
2013-01-25 11:30:00,38.26,38.35,38.23,38.24,24400.0,29.9575,30.0279,29.934,29.9418,24400.0
2013-01-25 12:00:00,38.23,38.34,38.23,38.33,26400.0,29.934,30.0201,29.934,30.0123,26400.0
2013-01-25 12:30:00,38.33,38.33,38.32,38.33,25700.0,30.0123,30.0123,30.0044,30.0123,25700.0
2013-01-25 13:00:00,38.33,38.38,38.3,38.38,34400.0,30.0123,30.0514,29.9888,30.0514,34400.0
2013-01-25 13:30:00,38.38,38.41,38.37,38.39,32200.0,30.0514,30.0749,30.0436,30.0593,32200.0
2013-01-25 14:00:00,38.39,38.47,38.39,38.47,29500.0,30.0593,30.1219,30.0593,30.1219,29500.0
2013-01-25 14:30:00,38.47,38.58,38.47,38.55,45000.0,30.1219,30.208,30.1219,30.1845,45000.0
2013-01-25 15:00:00,38.54,38.62,38.5,38.61,49300.0,30.1767,30.2393,30.1454,30.2315,49300.0
2013-01-25 15:30:00,38.61,38.61,38.44,38.6,144600.0,30.2315,30.2315,30.0984,30.2237,144600.0
2013-01-28 09:30:00,38.62,38.64,38.5,38.5,42700.0,30.2393,30.255,30.1454,30.1454,42700.0
2013-01-28 10:00:00,38.5,38.57,38.43,38.57,29600.0,30.1454,30.2002,30.0906,30.2002,29600.0
2013-01-28 10:30:00,38.57,38.74,38.56,38.61,41900.0,30.2002,30.3333,30.1924,30.2315,41900.0
2013-01-28 11:00:00,38.63,38.76,38.63,38.75,20100.0,30.2472,30.349,30.2472,30.3411,20100.0
2013-01-28 11:30:00,38.77,38.79,38.75,38.76,15800.0,30.3568,30.3725,30.3411,30.349,15800.0
2013-01-28 12:00:00,38.79,38.86,38.76,38.81,23800.0,30.3725,30.4273,30.349,30.3881,23800.0
2013-01-28 12:30:00,38.81,38.82,38.76,38.77,17200.0,30.3881,30.3959,30.349,30.3568,17200.0
2013-01-28 13:00:00,38.77,38.81,38.71,38.75,28900.0,30.3568,30.3881,30.3098,30.3411,28900.0
2013-01-28 13:30:00,38.74,38.84,38.7,38.82,34200.0,30.3333,30.4116,30.302,30.3959,34200.0
2013-01-28 14:00:00,38.82,38.88,38.8,38.87,29200.0,30.3959,30.4429,30.3803,30.4351,29200.0
2013-01-28 14:30:00,38.87,38.94,38.78,38.78,50800.0,30.4351,30.4899,30.3646,30.3646,50800.0
2013-01-28 15:00:00,38.79,38.82,38.75,38.79,65900.0,30.3725,30.3959,30.3411,30.3725,65900.0
2013-01-28 15:30:00,38.79,38.88,38.78,38.83,171900.0,30.3725,30.4429,30.3646,30.4038,171900.0
2013-01-29 09:30:00,38.78,38.81,38.51,38.68,110700.0,30.3646,30.3881,30.1532,30.2863,110700.0
2013-01-29 10:00:00,38.68,38.7,38.51,38.62,49500.0,30.2863,30.302,30.1532,30.2393,49500.0
2013-01-29 10:30:00,38.62,38.66,38.55,38.56,44700.0,30.2393,30.2707,30.1845,30.1924,44700.0
2013-01-29 11:00:00,38.55,38.58,38.42,38.57,37300.0,30.1845,30.208,30.0827,30.2002,37300.0
2013-01-29 11:30:00,38.57,38.58,38.44,38.47,36200.0,30.2002,30.208,30.0984,30.1219,36200.0
2013-01-29 12:00:00,38.46,38.7,38.45,38.59,99400.0,30.1141,30.302,30.1062,30.2159,99400.0
2013-01-29 12:30:00,38.62,38.96,38.61,38.94,111800.0,30.2393,30.5056,30.2315,30.4899,111800.0
2013-01-29 13:00:00,38.94,38.98,38.88,38.93,49400.0,30.4899,30.5212,30.4429,30.4821,49400.0
2013-01-29 13:30:00,38.94,38.98,38.92,38.98,30900.0,30.4899,30.5212,30.4742,30.5212,30900.0
2013-01-29 14:00:00,38.96,38.98,38.89,38.93,35300.0,30.5056,30.5212,30.4508,30.4821,35300.0
2013-01-29 14:30:00,38.92,38.96,38.82,38.84,71300.0,30.4742,30.5056,30.3959,30.4116,71300.0
2013-01-29 15:00:00,38.84,38.89,38.81,38.82,94300.0,30.4116,30.4508,30.3881,30.3959,94300.0
2013-01-29 15:30:00,38.82,38.89,38.8,38.83,158100.0,30.3959,30.4508,30.3803,30.4038,158100.0
2013-01-30 09:30:00,38.76,38.77,38.15,38.29,60400.0,30.349,30.3568,29.8713,29.981,60400.0
2013-01-30 10:00:00,38.29,38.47,38.24,38.45,79400.0,29.981,30.1219,29.9418,30.1062,79400.0
2013-01-30 10:30:00,38.45,38.65,38.41,38.65,67400.0,30.1062,30.2628,30.0749,30.2628,67400.0
2013-01-30 11:00:00,38.64,38.67,38.5,38.51,31300.0,30.255,30.2785,30.1454,30.1532,31300.0
2013-01-30 11:30:00,38.51,38.59,38.47,38.48,24000.0,30.1532,30.2159,30.1219,30.1297,24000.0
2013-01-30 12:00:00,38.48,38.52,38.44,38.52,19900.0,30.1297,30.161,30.0984,30.161,19900.0
2013-01-30 12:30:00,38.52,38.6,38.48,38.51,51900.0,30.161,30.2237,30.1297,30.1532,51900.0
2013-01-30 13:00:00,38.51,38.71,38.49,38.7,48100.0,30.1532,30.3098,30.1376,30.302,48100.0
2013-01-30 13:30:00,38.7,38.7,38.59,38.6,18700.0,30.302,30.302,30.2159,30.2237,18700.0
2013-01-30 14:00:00,38.61,38.64,38.52,38.61,33800.0,30.2315,30.255,30.161,30.2315,33800.0
2013-01-30 14:30:00,38.61,38.63,38.46,38.53,26600.0,30.2315,30.2472,30.1141,30.1689,26600.0
2013-01-30 15:00:00,38.54,38.57,38.5,38.52,42600.0,30.1767,30.2002,30.1454,30.161,42600.0
2013-01-30 15:30:00,38.52,38.52,38.38,38.46,137100.0,30.161,30.161,30.0514,30.1141,137100.0
2013-01-31 09:30:00,38.26,38.41,38.04,38.05,58100.0,29.9575,30.0749,29.7852,29.793,58100.0
2013-01-31 10:00:00,38.04,38.07,37.87,38.03,80600.0,29.7852,29.8087,29.6521,29.7774,80600.0
2013-01-31 10:30:00,38.04,38.11,37.94,38.07,54300.0,29.7852,29.84,29.7069,29.8087,54300.0
2013-01-31 11:00:00,38.05,38.1,37.91,38.01,41400.0,29.793,29.8322,29.6834,29.7617,41400.0
2013-01-31 11:30:00,38.02,38.03,37.89,37.95,33500.0,29.7696,29.7774,29.6678,29.7147,33500.0
2013-01-31 12:00:00,37.95,38.12,37.93,38.12,21600.0,29.7147,29.8479,29.6991,29.8479,21600.0
2013-01-31 12:30:00,38.13,38.22,38.13,38.22,15700.0,29.8557,29.9261,29.8557,29.9261,15700.0
2013-01-31 13:00:00,38.23,38.25,38.22,38.22,28700.0,29.934,29.9496,29.9261,29.9261,28700.0
2013-01-31 13:30:00,38.22,38.34,38.22,38.32,20400.0,29.9261,30.0201,29.9261,30.0044,20400.0
2013-01-31 14:00:00,38.33,38.34,38.29,38.29,26600.0,30.0123,30.0201,29.981,29.981,26600.0
2013-01-31 14:30:00,38.29,38.29,38.18,38.19,60300.0,29.981,29.981,29.8948,29.9027,60300.0
2013-01-31 15:00:00,38.18,38.21,38.13,38.21,66300.0,29.8948,29.9183,29.8557,29.9183,66300.0
2013-01-31 15:30:00,38.2,38.29,38.17,38.22,164200.0,29.9105,29.981,29.887,29.9261,164200.0
2013-02-01 09:30:00,38.54,38.67,38.31,38.62,52600.0,30.1767,30.2785,29.9966,30.2393,52600.0
2013-02-01 10:00:00,38.63,38.78,38.56,38.6,96300.0,30.2472,30.3646,30.1924,30.2237,96300.0
2013-02-01 10:30:00,38.61,39.0,38.58,38.99,158500.0,30.2315,30.5369,30.208,30.5291,158500.0
2013-02-01 11:00:00,38.99,39.14,38.93,39.07,65800.0,30.5291,30.6465,30.4821,30.5917,65800.0
2013-02-01 11:30:00,39.06,39.15,39.04,39.05,52700.0,30.5839,30.6543,30.5682,30.576,52700.0
2013-02-01 12:00:00,39.05,39.05,38.88,39.04,46400.0,30.576,30.576,30.4429,30.5682,46400.0
2013-02-01 12:30:00,39.04,39.11,38.98,39.11,33000.0,30.5682,30.623,30.5212,30.623,33000.0
2013-02-01 13:00:00,39.1,39.25,39.08,39.18,50400.0,30.6152,30.7326,30.5995,30.6778,50400.0
2013-02-01 13:30:00,39.19,39.22,39.08,39.19,43600.0,30.6857,30.7091,30.5995,30.6857,43600.0
2013-02-01 14:00:00,39.2,39.23,39.16,39.17,43800.0,30.6935,30.717,30.6622,30.67,43800.0
2013-02-01 14:30:00,39.17,39.17,39.03,39.03,45100.0,30.67,30.67,30.5604,30.5604,45100.0
2013-02-01 15:00:00,39.03,39.05,38.99,39.04,85200.0,30.5604,30.576,30.5291,30.5682,85200.0
2013-02-01 15:30:00,39.03,39.06,38.84,38.98,231800.0,30.5604,30.5839,30.4116,30.5212,231800.0
2013-02-04 09:30:00,38.86,38.86,38.35,38.58,36000.0,30.4273,30.4273,30.0279,30.208,36000.0
2013-02-04 10:00:00,38.66,38.69,38.47,38.68,36000.0,30.2707,30.2942,30.1219,30.2863,36000.0
2013-02-04 10:30:00,38.68,38.68,38.44,38.51,29700.0,30.2863,30.2863,30.0984,30.1532,29700.0
2013-02-04 11:00:00,38.48,38.48,38.33,38.33,31900.0,30.1297,30.1297,30.0123,30.0123,31900.0
2013-02-04 11:30:00,38.34,38.41,38.21,38.25,38100.0,30.0201,30.0749,29.9183,29.9496,38100.0
2013-02-04 12:00:00,38.26,38.29,38.12,38.2,46700.0,29.9575,29.981,29.8479,29.9105,46700.0
2013-02-04 12:30:00,38.21,38.23,38.03,38.09,48900.0,29.9183,29.934,29.7774,29.8244,48900.0
2013-02-04 13:00:00,38.09,38.16,38.07,38.08,47000.0,29.8244,29.8792,29.8087,29.8165,47000.0
2013-02-04 13:30:00,38.09,38.1,37.94,38.0,43400.0,29.8244,29.8322,29.7069,29.7539,43400.0
2013-02-04 14:00:00,38.01,38.27,37.96,38.27,202100.0,29.7617,29.9653,29.7226,29.9653,202100.0
2013-02-04 14:30:00,38.28,38.3,38.17,38.24,44500.0,29.9731,29.9888,29.887,29.9418,44500.0
2013-02-04 15:00:00,38.24,38.32,38.18,38.3,96100.0,29.9418,30.0044,29.8948,29.9888,96100.0
2013-02-04 15:30:00,38.3,38.32,38.15,38.16,259900.0,29.9888,30.0044,29.8713,29.8792,259900.0
2013-02-05 09:30:00,38.36,38.61,38.1,38.46,57600.0,30.0358,30.2315,29.8322,30.1141,57600.0
2013-02-05 10:00:00,38.47,38.47,38.0,38.2,50100.0,30.1219,30.1219,29.7539,29.9105,50100.0
2013-02-05 10:30:00,38.2,38.29,38.13,38.13,49600.0,29.9105,29.981,29.8557,29.8557,49600.0
2013-02-05 11:00:00,38.13,38.16,38.06,38.14,52600.0,29.8557,29.8792,29.8009,29.8635,52600.0
2013-02-05 11:30:00,38.15,38.15,38.04,38.14,56700.0,29.8713,29.8713,29.7852,29.8635,56700.0
2013-02-05 12:00:00,38.12,38.22,38.09,38.12,37000.0,29.8479,29.9261,29.8244,29.8479,37000.0
2013-02-05 12:30:00,38.1,38.22,38.09,38.21,20800.0,29.8322,29.9261,29.8244,29.9183,20800.0
2013-02-05 13:00:00,38.22,38.26,38.11,38.21,21000.0,29.9261,29.9575,29.84,29.9183,21000.0
2013-02-05 13:30:00,38.2,38.3,38.19,38.3,43100.0,29.9105,29.9888,29.9027,29.9888,43100.0
2013-02-05 14:00:00,38.3,38.35,38.3,38.34,64600.0,29.9888,30.0279,29.9888,30.0201,64600.0
2013-02-05 14:30:00,38.34,38.51,38.3,38.51,111600.0,30.0201,30.1532,29.9888,30.1532,111600.0
2013-02-05 15:00:00,38.5,38.64,38.49,38.62,132500.0,30.1454,30.255,30.1376,30.2393,132500.0
2013-02-05 15:30:00,38.63,38.72,38.53,38.57,271600.0,30.2472,30.3176,30.1689,30.2002,271600.0
2013-02-06 09:30:00,38.28,38.46,38.2,38.34,66600.0,29.9731,30.1141,29.9105,30.0201,66600.0
2013-02-06 10:00:00,38.36,38.58,38.31,38.57,71300.0,30.0358,30.208,29.9966,30.2002,71300.0
2013-02-06 10:30:00,38.56,38.72,38.54,38.63,61800.0,30.1924,30.3176,30.1767,30.2472,61800.0
2013-02-06 11:00:00,38.62,38.66,38.49,38.65,39700.0,30.2393,30.2707,30.1376,30.2628,39700.0
2013-02-06 11:30:00,38.63,38.84,38.62,38.69,50200.0,30.2472,30.4116,30.2393,30.2942,50200.0
2013-02-06 12:00:00,38.69,38.78,38.63,38.73,38400.0,30.2942,30.3646,30.2472,30.3255,38400.0
2013-02-06 12:30:00,38.72,38.81,38.71,38.78,57400.0,30.3176,30.3881,30.3098,30.3646,57400.0
2013-02-06 13:00:00,38.77,38.81,38.64,38.68,43300.0,30.3568,30.3881,30.255,30.2863,43300.0
2013-02-06 13:30:00,38.67,38.75,38.58,38.71,66800.0,30.2785,30.3411,30.208,30.3098,66800.0
2013-02-06 14:00:00,38.69,38.77,38.66,38.75,57800.0,30.2942,30.3568,30.2707,30.3411,57800.0
2013-02-06 14:30:00,38.75,38.77,38.66,38.73,85500.0,30.3411,30.3568,30.2707,30.3255,85500.0
2013-02-06 15:00:00,38.72,38.91,38.72,38.9,109700.0,30.3176,30.4664,30.3176,30.4586,109700.0
2013-02-06 15:30:00,38.89,38.9,38.68,38.81,107600.0,30.4508,30.4586,30.2863,30.3881,107600.0
2013-02-07 09:30:00,39.82,40.33,39.36,39.88,316000.0,31.1789,31.5783,30.8188,31.2259,316000.0
2013-02-07 10:00:00,39.9,40.29,39.5,39.56,194400.0,31.2416,31.547,30.9284,30.9754,194400.0
2013-02-07 10:30:00,39.54,39.69,39.13,39.15,121200.0,30.9597,31.0772,30.6387,30.6543,121200.0
2013-02-07 11:00:00,39.14,39.17,38.78,38.83,186600.0,30.6465,30.67,30.3646,30.4038,186600.0
2013-02-07 11:30:00,38.83,39.0,38.59,38.86,97300.0,30.4038,30.5369,30.2159,30.4273,97300.0
2013-02-07 12:00:00,38.86,38.95,38.76,38.76,133700.0,30.4273,30.4977,30.349,30.349,133700.0
2013-02-07 12:30:00,38.76,38.78,38.55,38.6,130400.0,30.349,30.3646,30.1845,30.2237,130400.0
2013-02-07 13:00:00,38.58,38.76,38.55,38.61,75400.0,30.208,30.349,30.1845,30.2315,75400.0
2013-02-07 13:30:00,38.62,38.66,38.5,38.52,92500.0,30.2393,30.2707,30.1454,30.161,92500.0
2013-02-07 14:00:00,38.52,38.58,38.14,38.45,154800.0,30.161,30.208,29.8635,30.1062,154800.0
2013-02-07 14:30:00,38.45,38.58,38.36,38.55,85200.0,30.1062,30.208,30.0358,30.1845,85200.0
2013-02-07 15:00:00,38.55,38.55,38.41,38.45,128200.0,30.1845,30.1845,30.0749,30.1062,128200.0
2013-02-07 15:30:00,38.46,38.49,38.39,38.39,297500.0,30.1141,30.1376,30.0593,30.0593,297500.0
2013-02-08 09:30:00,38.55,38.55,38.09,38.44,80000.0,30.1845,30.1845,29.8244,30.0984,80000.0
2013-02-08 10:00:00,38.45,38.59,38.41,38.5,48200.0,30.1062,30.2159,30.0749,30.1454,48200.0
2013-02-08 10:30:00,38.5,38.54,38.47,38.51,27500.0,30.1454,30.1767,30.1219,30.1532,27500.0
2013-02-08 11:00:00,38.51,38.66,38.5,38.57,49800.0,30.1532,30.2707,30.1454,30.2002,49800.0
2013-02-08 11:30:00,38.56,38.59,38.49,38.5,30600.0,30.1924,30.2159,30.1376,30.1454,30600.0
2013-02-08 12:00:00,38.5,38.51,38.41,38.42,29300.0,30.1454,30.1532,30.0749,30.0827,29300.0
2013-02-08 12:30:00,38.43,38.55,38.41,38.52,30100.0,30.0906,30.1845,30.0749,30.161,30100.0
2013-02-08 13:00:00,38.51,38.53,38.49,38.51,16900.0,30.1532,30.1689,30.1376,30.1532,16900.0
2013-02-08 13:30:00,38.5,38.59,38.5,38.54,25300.0,30.1454,30.2159,30.1454,30.1767,25300.0
2013-02-08 14:00:00,38.55,38.74,38.54,38.67,62300.0,30.1845,30.3333,30.1767,30.2785,62300.0
2013-02-08 14:30:00,38.66,38.67,38.49,38.5,42100.0,30.2707,30.2785,30.1376,30.1454,42100.0
2013-02-08 15:00:00,38.5,38.54,38.47,38.51,49600.0,30.1454,30.1767,30.1219,30.1532,49600.0
2013-02-08 15:30:00,38.51,38.56,38.46,38.56,96700.0,30.1532,30.1924,30.1141,30.1924,96700.0
2013-02-11 09:30:00,38.5,38.64,38.36,38.59,26100.0,30.1454,30.255,30.0358,30.2159,26100.0
2013-02-11 10:00:00,38.59,38.6,38.47,38.57,21300.0,30.2159,30.2237,30.1219,30.2002,21300.0
2013-02-11 10:30:00,38.55,38.73,38.55,38.71,28400.0,30.1845,30.3255,30.1845,30.3098,28400.0
2013-02-11 11:00:00,38.73,38.74,38.65,38.7,26200.0,30.3255,30.3333,30.2628,30.302,26200.0
2013-02-11 11:30:00,38.72,38.79,38.71,38.73,30300.0,30.3176,30.3725,30.3098,30.3255,30300.0
2013-02-11 12:00:00,38.74,38.77,38.73,38.75,25600.0,30.3333,30.3568,30.3255,30.3411,25600.0
2013-02-11 12:30:00,38.73,38.75,38.62,38.65,14600.0,30.3255,30.3411,30.2393,30.2628,14600.0
2013-02-11 13:00:00,38.67,38.69,38.6,38.63,14700.0,30.2785,30.2942,30.2237,30.2472,14700.0
2013-02-11 13:30:00,38.62,38.63,38.55,38.59,31100.0,30.2393,30.2472,30.1845,30.2159,31100.0
2013-02-11 14:00:00,38.58,38.6,38.52,38.52,22900.0,30.208,30.2237,30.161,30.161,22900.0
2013-02-11 14:30:00,38.52,38.56,38.48,38.51,38500.0,30.161,30.1924,30.1297,30.1532,38500.0
2013-02-11 15:00:00,38.5,38.59,38.49,38.52,48900.0,30.1454,30.2159,30.1376,30.161,48900.0
2013-02-11 15:30:00,38.51,38.52,38.44,38.47,96900.0,30.1532,30.161,30.0984,30.1219,96900.0
2013-02-12 09:30:00,39.15,40.41,39.05,40.15,433000.0,30.6543,31.6409,30.576,31.4373,433000.0
2013-02-12 10:00:00,40.18,40.55,40.04,40.28,218600.0,31.4608,31.7505,31.3512,31.5391,218600.0
2013-02-12 10:30:00,40.28,40.57,40.25,40.49,124200.0,31.5391,31.7662,31.5156,31.7036,124200.0
2013-02-12 11:00:00,40.49,40.86,40.49,40.68,131900.0,31.7036,31.9933,31.7036,31.8523,131900.0
2013-02-12 11:30:00,40.68,40.96,40.65,40.78,159200.0,31.8523,32.0716,31.8288,31.9306,159200.0
2013-02-12 12:00:00,40.75,40.83,40.65,40.75,150400.0,31.9071,31.9698,31.8288,31.9071,150400.0
2013-02-12 12:30:00,40.75,40.77,40.54,40.7,133500.0,31.9071,31.9228,31.7427,31.868,133500.0
2013-02-12 13:00:00,40.7,40.98,40.69,40.86,170300.0,31.868,32.0872,31.8602,31.9933,170300.0
2013-02-12 13:30:00,40.86,41.27,40.85,41.22,206700.0,31.9933,32.3143,31.9854,32.2751,206700.0
2013-02-12 14:00:00,41.2,41.35,41.08,41.27,132600.0,32.2595,32.3769,32.1655,32.3143,132600.0
2013-02-12 14:30:00,41.26,41.27,40.95,40.96,139800.0,32.3065,32.3143,32.0637,32.0716,139800.0
2013-02-12 15:00:00,40.96,41.02,40.86,40.93,149200.0,32.0716,32.1185,31.9933,32.0481,149200.0
2013-02-12 15:30:00,40.94,41.06,40.89,41.04,205700.0,32.0559,32.1499,32.0168,32.1342,205700.0
2013-02-13 09:30:00,41.09,41.15,40.83,41.03,155300.0,32.1734,32.2203,31.9698,32.1264,155300.0
2013-02-13 10:00:00,41.04,41.22,40.98,41.21,76300.0,32.1342,32.2751,32.0872,32.2673,76300.0
2013-02-13 10:30:00,41.21,41.26,41.13,41.19,43200.0,32.2673,32.3065,32.2047,32.2517,43200.0
2013-02-13 11:00:00,41.19,41.3,41.14,41.29,58300.0,32.2517,32.3378,32.2125,32.33,58300.0
2013-02-13 11:30:00,41.29,41.33,41.18,41.3,47100.0,32.33,32.3613,32.2438,32.3378,47100.0
2013-02-13 12:00:00,41.28,41.28,41.17,41.19,38000.0,32.3221,32.3221,32.236,32.2517,38000.0
2013-02-13 12:30:00,41.19,41.35,41.18,41.2,63200.0,32.2517,32.3769,32.2438,32.2595,63200.0
2013-02-13 13:00:00,41.2,41.25,41.18,41.23,45500.0,32.2595,32.2986,32.2438,32.283,45500.0
2013-02-13 13:30:00,41.23,41.26,41.19,41.2,52900.0,32.283,32.3065,32.2517,32.2595,52900.0
2013-02-13 14:00:00,41.2,41.22,41.18,41.19,48700.0,32.2595,32.2751,32.2438,32.2517,48700.0
2013-02-13 14:30:00,41.18,41.24,41.14,41.21,51000.0,32.2438,32.2908,32.2125,32.2673,51000.0
2013-02-13 15:00:00,41.22,41.33,41.19,41.29,87200.0,32.2751,32.3613,32.2517,32.33,87200.0
2013-02-13 15:30:00,41.29,41.38,41.25,41.38,259000.0,32.33,32.4004,32.2986,32.4004,259000.0
2013-02-14 09:30:00,41.11,41.58,41.06,41.49,105700.0,32.189,32.557,32.1499,32.4866,105700.0
2013-02-14 10:00:00,41.47,41.54,41.38,41.51,198800.0,32.4709,32.5257,32.4004,32.5022,198800.0
2013-02-14 10:30:00,41.51,41.65,41.49,41.64,45300.0,32.5022,32.6118,32.4866,32.604,45300.0
2013-02-14 11:00:00,41.63,41.7,41.63,41.68,40600.0,32.5962,32.651,32.5962,32.6353,40600.0
2013-02-14 11:30:00,41.67,41.75,41.66,41.71,35600.0,32.6275,32.6901,32.6197,32.6588,35600.0
2013-02-14 12:00:00,41.72,41.91,41.7,41.8,85500.0,32.6666,32.8154,32.651,32.7293,85500.0
2013-02-14 12:30:00,41.8,41.81,41.72,41.79,93800.0,32.7293,32.7371,32.6666,32.7214,93800.0
2013-02-14 13:00:00,41.79,41.89,41.78,41.89,53300.0,32.7214,32.7997,32.7136,32.7997,53300.0
2013-02-14 13:30:00,41.89,41.92,41.85,41.87,73600.0,32.7997,32.8232,32.7684,32.7841,73600.0
2013-02-14 14:00:00,41.87,42.07,41.86,42.05,64500.0,32.7841,32.9407,32.7763,32.925,64500.0
2013-02-14 14:30:00,42.05,42.14,42.0,42.13,62800.0,32.925,32.9955,32.8859,32.9877,62800.0
2013-02-14 15:00:00,42.12,42.18,42.04,42.05,132700.0,32.9798,33.0268,32.9172,32.925,132700.0
2013-02-14 15:30:00,42.06,42.09,41.97,42.02,287700.0,32.9329,32.9563,32.8624,32.9015,287700.0
2013-02-15 09:30:00,41.92,42.13,41.57,42.02,177600.0,32.8232,32.9877,32.5492,32.9015,177600.0
2013-02-15 10:00:00,42.01,42.02,41.73,41.9,86000.0,32.8937,32.9015,32.6745,32.8076,86000.0
2013-02-15 10:30:00,41.92,42.0,41.85,41.87,39000.0,32.8232,32.8859,32.7684,32.7841,39000.0
2013-02-15 11:00:00,41.87,41.95,41.77,41.79,73900.0,32.7841,32.8467,32.7058,32.7214,73900.0
2013-02-15 11:30:00,41.79,41.86,41.67,41.68,62500.0,32.7214,32.7763,32.6275,32.6353,62500.0
2013-02-15 12:00:00,41.67,41.83,41.67,41.74,72200.0,32.6275,32.7528,32.6275,32.6823,72200.0
2013-02-15 12:30:00,41.75,41.87,41.7,41.87,42200.0,32.6901,32.7841,32.651,32.7841,42200.0
2013-02-15 13:00:00,41.88,42.01,41.84,41.92,105300.0,32.7919,32.8937,32.7606,32.8232,105300.0
2013-02-15 13:30:00,41.92,41.99,41.91,41.97,50800.0,32.8232,32.878,32.8154,32.8624,50800.0
2013-02-15 14:00:00,41.96,41.97,41.74,41.74,95400.0,32.8546,32.8624,32.6823,32.6823,95400.0
2013-02-15 14:30:00,41.74,41.77,41.58,41.58,69400.0,32.6823,32.7058,32.557,32.557,69400.0
2013-02-15 15:00:00,41.59,41.73,41.58,41.71,43900.0,32.5649,32.6745,32.557,32.6588,43900.0
2013-02-15 15:30:00,41.72,41.88,41.7,41.85,230000.0,32.6666,32.7919,32.651,32.7684,230000.0
2013-02-19 09:30:00,41.81,42.22,41.63,42.17,100700.0,32.7371,33.0581,32.5962,33.019,100700.0
2013-02-19 10:00:00,42.17,42.29,42.09,42.23,126500.0,33.019,33.1129,32.9563,33.066,126500.0
2013-02-19 10:30:00,42.24,42.38,42.19,42.21,95400.0,33.0738,33.1834,33.0346,33.0503,95400.0
2013-02-19 11:00:00,42.23,42.23,41.99,42.14,58900.0,33.066,33.066,32.878,32.9955,58900.0
2013-02-19 11:30:00,42.14,42.23,42.13,42.14,72200.0,32.9955,33.066,32.9877,32.9955,72200.0
2013-02-19 12:00:00,42.15,42.16,41.97,41.97,34000.0,33.0033,33.0112,32.8624,32.8624,34000.0
2013-02-19 12:30:00,41.97,42.05,41.97,42.02,34400.0,32.8624,32.925,32.8624,32.9015,34400.0
2013-02-19 13:00:00,42.02,42.08,41.98,41.98,23100.0,32.9015,32.9485,32.8702,32.8702,23100.0
2013-02-19 13:30:00,41.99,42.1,41.98,42.1,34800.0,32.878,32.9642,32.8702,32.9642,34800.0
2013-02-19 14:00:00,42.1,42.28,42.1,42.28,85900.0,32.9642,33.1051,32.9642,33.1051,85900.0
2013-02-19 14:30:00,42.27,42.37,42.27,42.37,50300.0,33.0973,33.1756,33.0973,33.1756,50300.0
2013-02-19 15:00:00,42.37,42.37,42.24,42.25,88200.0,33.1756,33.1756,33.0738,33.0816,88200.0
2013-02-19 15:30:00,42.25,42.26,42.13,42.22,189800.0,33.0816,33.0895,32.9877,33.0581,189800.0
2013-02-20 09:30:00,42.03,42.05,41.61,41.66,183600.0,32.9094,32.925,32.5805,32.6197,183600.0
2013-02-20 10:00:00,41.65,41.93,41.65,41.85,167700.0,32.6118,32.8311,32.6118,32.7684,167700.0
2013-02-20 10:30:00,41.85,41.86,41.61,41.69,38000.0,32.7684,32.7763,32.5805,32.6431,38000.0
2013-02-20 11:00:00,41.67,41.85,41.61,41.83,61300.0,32.6275,32.7684,32.5805,32.7528,61300.0
2013-02-20 11:30:00,41.82,41.88,41.76,41.86,31200.0,32.7449,32.7919,32.698,32.7763,31200.0
2013-02-20 12:00:00,41.86,41.88,41.74,41.75,39700.0,32.7763,32.7919,32.6823,32.6901,39700.0
2013-02-20 12:30:00,41.77,41.88,41.77,41.82,21800.0,32.7058,32.7919,32.7058,32.7449,21800.0
2013-02-20 13:00:00,41.8,41.83,41.73,41.75,23900.0,32.7293,32.7528,32.6745,32.6901,23900.0
2013-02-20 13:30:00,41.75,41.82,41.72,41.75,15400.0,32.6901,32.7449,32.6666,32.6901,15400.0
2013-02-20 14:00:00,41.73,41.76,41.62,41.62,21400.0,32.6745,32.698,32.5883,32.5883,21400.0
2013-02-20 14:30:00,41.64,41.66,41.46,41.47,48000.0,32.604,32.6197,32.4631,32.4709,48000.0
2013-02-20 15:00:00,41.47,41.47,41.26,41.3,139400.0,32.4709,32.4709,32.3065,32.3378,139400.0
2013-02-20 15:30:00,41.3,41.43,41.27,41.27,203600.0,32.3378,32.4396,32.3143,32.3143,203600.0
2013-02-21 09:30:00,41.19,41.19,40.89,40.94,65100.0,32.4168,32.4168,32.1807,32.2201,65100.0
2013-02-21 10:00:00,40.94,41.1,40.77,41.08,44200.0,32.2201,32.346,32.0863,32.3302,44200.0
2013-02-21 10:30:00,41.1,41.1,40.83,40.83,28200.0,32.346,32.346,32.1335,32.1335,28200.0
2013-02-21 11:00:00,40.82,40.85,40.72,40.84,27200.0,32.1256,32.1492,32.0469,32.1413,27200.0
2013-02-21 11:30:00,40.86,40.93,40.78,40.92,70600.0,32.1571,32.2122,32.0941,32.2043,70600.0
2013-02-21 12:00:00,40.93,40.96,40.85,40.95,25100.0,32.2122,32.2358,32.1492,32.2279,25100.0
2013-02-21 12:30:00,40.95,41.04,40.95,41.0,34500.0,32.2279,32.2988,32.2279,32.2673,34500.0
2013-02-21 13:00:00,41.0,41.04,40.92,40.98,29000.0,32.2673,32.2988,32.2043,32.2515,29000.0
2013-02-21 13:30:00,40.98,41.0,40.92,40.98,32300.0,32.2515,32.2673,32.2043,32.2515,32300.0
2013-02-21 14:00:00,40.98,41.01,40.94,40.99,48400.0,32.2515,32.2751,32.2201,32.2594,48400.0
2013-02-21 14:30:00,41.0,41.05,40.96,41.0,107200.0,32.2673,32.3066,32.2358,32.2673,107200.0
2013-02-21 15:00:00,41.0,41.12,40.96,41.11,119700.0,32.2673,32.3617,32.2358,32.3538,119700.0
2013-02-21 15:30:00,41.1,41.15,40.98,41.02,241000.0,32.346,32.3853,32.2515,32.283,241000.0
2013-02-22 09:30:00,41.17,41.54,41.17,41.49,90500.0,32.4011,32.6923,32.4011,32.6529,90500.0
2013-02-22 10:00:00,41.49,41.56,41.47,41.5,39900.0,32.6529,32.708,32.6372,32.6608,39900.0
2013-02-22 10:30:00,41.5,41.54,41.36,41.39,31100.0,32.6608,32.6923,32.5506,32.5742,31100.0
2013-02-22 11:00:00,41.41,41.56,41.39,41.55,29700.0,32.5899,32.708,32.5742,32.7001,29700.0
2013-02-22 11:30:00,41.54,41.54,41.42,41.47,37900.0,32.6923,32.6923,32.5978,32.6372,37900.0
2013-02-22 12:00:00,41.49,41.53,41.42,41.5,32500.0,32.6529,32.6844,32.5978,32.6608,32500.0
2013-02-22 12:30:00,41.51,41.59,41.49,41.59,37600.0,32.6686,32.7316,32.6529,32.7316,37600.0
2013-02-22 13:00:00,41.58,41.6,41.53,41.56,31100.0,32.7237,32.7395,32.6844,32.708,31100.0
2013-02-22 13:30:00,41.54,41.6,41.54,41.59,32400.0,32.6923,32.7395,32.6923,32.7316,32400.0
2013-02-22 14:00:00,41.59,41.61,41.56,41.59,44200.0,32.7316,32.7473,32.708,32.7316,44200.0
2013-02-22 14:30:00,41.59,41.78,41.59,41.77,94700.0,32.7316,32.8811,32.7316,32.8733,94700.0
2013-02-22 15:00:00,41.76,41.79,41.58,41.59,102600.0,32.8654,32.889,32.7237,32.7316,102600.0
2013-02-22 15:30:00,41.6,41.69,41.57,41.65,161900.0,32.7395,32.8103,32.7159,32.7788,161900.0
2013-02-25 09:30:00,41.82,41.83,41.58,41.6,34800.0,32.9126,32.9205,32.7237,32.7395,34800.0
2013-02-25 10:00:00,41.6,41.68,41.42,41.44,129000.0,32.7395,32.8024,32.5978,32.6136,129000.0
2013-02-25 10:30:00,41.44,41.63,41.42,41.57,50200.0,32.6136,32.7631,32.5978,32.7159,50200.0
2013-02-25 11:00:00,41.58,41.6,41.43,41.46,54200.0,32.7237,32.7395,32.6057,32.6293,54200.0
2013-02-25 11:30:00,41.47,41.5,41.08,41.11,34100.0,32.6372,32.6608,32.3302,32.3538,34100.0
2013-02-25 12:00:00,41.1,41.27,41.1,41.14,25900.0,32.346,32.4798,32.346,32.3775,25900.0
2013-02-25 12:30:00,41.14,41.32,41.1,41.27,25200.0,32.3775,32.5191,32.346,32.4798,25200.0
2013-02-25 13:00:00,41.29,41.31,41.15,41.16,31900.0,32.4955,32.5112,32.3853,32.3932,31900.0
2013-02-25 13:30:00,41.16,41.16,40.97,40.98,34000.0,32.3932,32.3932,32.2437,32.2515,34000.0
2013-02-25 14:00:00,40.96,41.08,40.89,41.01,45400.0,32.2358,32.3302,32.1807,32.2751,45400.0
2013-02-25 14:30:00,41.01,41.11,40.94,41.01,35800.0,32.2751,32.3538,32.2201,32.2751,35800.0
2013-02-25 15:00:00,41.0,41.05,40.73,40.76,72200.0,32.2673,32.3066,32.0548,32.0784,72200.0
2013-02-25 15:30:00,40.77,40.83,40.47,40.48,198000.0,32.0863,32.1335,31.8502,31.858,198000.0
2013-02-26 09:30:00,40.68,41.01,40.65,41.0,207700.0,32.0154,32.2751,31.9918,32.2673,207700.0
2013-02-26 10:00:00,41.0,41.01,40.44,40.45,72200.0,32.2673,32.2751,31.8265,31.8344,72200.0
2013-02-26 10:30:00,40.47,40.55,40.38,40.5,24200.0,31.8502,31.9131,31.7793,31.8738,24200.0
2013-02-26 11:00:00,40.5,40.5,40.17,40.28,38100.0,31.8738,31.8738,31.6141,31.7006,38100.0
2013-02-26 11:30:00,40.3,40.47,40.3,40.43,23700.0,31.7164,31.8502,31.7164,31.8187,23700.0
2013-02-26 12:00:00,40.42,40.55,40.39,40.55,19500.0,31.8108,31.9131,31.7872,31.9131,19500.0
2013-02-26 12:30:00,40.54,40.62,40.48,40.56,67000.0,31.9052,31.9682,31.858,31.921,67000.0
2013-02-26 13:00:00,40.56,40.66,40.45,40.48,24600.0,31.921,31.9997,31.8344,31.858,24600.0
2013-02-26 13:30:00,40.48,40.56,40.47,40.51,33800.0,31.858,31.921,31.8502,31.8816,33800.0
2013-02-26 14:00:00,40.51,40.87,40.51,40.87,64400.0,31.8816,32.165,31.8816,32.165,64400.0
2013-02-26 14:30:00,40.87,40.91,40.72,40.76,32800.0,32.165,32.1964,32.0469,32.0784,32800.0
2013-02-26 15:00:00,40.74,40.83,40.62,40.73,47600.0,32.0626,32.1335,31.9682,32.0548,47600.0
2013-02-26 15:30:00,40.72,40.83,40.61,40.66,147700.0,32.0469,32.1335,31.9603,31.9997,147700.0
2013-02-27 09:30:00,40.63,40.66,40.24,40.6,119800.0,31.9761,31.9997,31.6691,31.9525,119800.0
2013-02-27 10:00:00,40.59,40.75,40.49,40.63,43600.0,31.9446,32.0705,31.8659,31.9761,43600.0
2013-02-27 10:30:00,40.64,40.69,40.58,40.65,70400.0,31.9839,32.0233,31.9367,31.9918,70400.0
2013-02-27 11:00:00,40.67,40.84,40.64,40.79,93800.0,32.0076,32.1413,31.9839,32.102,93800.0
2013-02-27 11:30:00,40.79,40.83,40.73,40.77,25600.0,32.102,32.1335,32.0548,32.0863,25600.0
2013-02-27 12:00:00,40.77,40.86,40.75,40.86,18200.0,32.0863,32.1571,32.0705,32.1571,18200.0
2013-02-27 12:30:00,40.86,40.97,40.86,40.9,25500.0,32.1571,32.2437,32.1571,32.1886,25500.0
2013-02-27 13:00:00,40.9,40.94,40.88,40.92,50400.0,32.1886,32.2201,32.1728,32.2043,50400.0
2013-02-27 13:30:00,40.94,41.0,40.9,41.0,19600.0,32.2201,32.2673,32.1886,32.2673,19600.0
2013-02-27 14:00:00,41.01,41.11,40.93,41.07,24200.0,32.2751,32.3538,32.2122,32.3224,24200.0
2013-02-27 14:30:00,41.06,41.07,40.89,40.93,139500.0,32.3145,32.3224,32.1807,32.2122,139500.0
2013-02-27 15:00:00,40.94,41.09,40.89,41.03,57000.0,32.2201,32.3381,32.1807,32.2909,57000.0
2013-02-27 15:30:00,41.03,41.13,41.01,41.04,139000.0,32.2909,32.3696,32.2751,32.2988,139000.0
2013-02-28 09:30:00,40.97,41.28,40.83,40.9,46200.0,32.2437,32.4876,32.1335,32.1886,46200.0
2013-02-28 10:00:00,40.93,40.96,40.78,40.82,88300.0,32.2122,32.2358,32.0941,32.1256,88300.0
2013-02-28 10:30:00,40.84,40.88,40.8,40.83,17200.0,32.1413,32.1728,32.1099,32.1335,17200.0
2013-02-28 11:00:00,40.86,41.04,40.83,41.03,16600.0,32.1571,32.2988,32.1335,32.2909,16600.0
2013-02-28 11:30:00,41.04,41.11,41.0,41.08,21400.0,32.2988,32.3538,32.2673,32.3302,21400.0
2013-02-28 12:00:00,41.07,41.12,41.02,41.1,11400.0,32.3224,32.3617,32.283,32.346,11400.0
2013-02-28 12:30:00,41.13,41.54,41.12,41.48,64500.0,32.3696,32.6923,32.3617,32.645,64500.0
2013-02-28 13:00:00,41.48,41.75,41.46,41.72,83000.0,32.645,32.8575,32.6293,32.8339,83000.0
2013-02-28 13:30:00,41.72,41.88,41.62,41.88,88800.0,32.8339,32.9598,32.7552,32.9598,88800.0
2013-02-28 14:00:00,41.87,42.05,41.8,42.04,122100.0,32.952,33.0936,32.8969,33.0858,122100.0
2013-02-28 14:30:00,42.04,42.06,41.9,42.03,106300.0,33.0858,33.1015,32.9756,33.0779,106300.0
2013-02-28 15:00:00,42.03,42.16,41.97,42.14,146600.0,33.0779,33.1802,33.0307,33.1645,146600.0
2013-02-28 15:30:00,42.14,42.27,41.96,41.96,388900.0,33.1645,33.2668,33.0228,33.0228,388900.0
2013-03-01 09:30:00,41.74,41.9,41.32,41.55,161800.0,32.8497,32.9756,32.5191,32.7001,161800.0
2013-03-01 10:00:00,41.58,41.69,41.36,41.53,88100.0,32.7237,32.8103,32.5506,32.6844,88100.0
2013-03-01 10:30:00,41.53,41.68,41.53,41.58,49400.0,32.6844,32.8024,32.6844,32.7237,49400.0
2013-03-01 11:00:00,41.63,41.74,41.51,41.51,32600.0,32.7631,32.8497,32.6686,32.6686,32600.0
2013-03-01 11:30:00,41.5,41.58,41.39,41.57,47900.0,32.6608,32.7237,32.5742,32.7159,47900.0
2013-03-01 12:00:00,41.58,41.77,41.56,41.68,39300.0,32.7237,32.8733,32.708,32.8024,39300.0
2013-03-01 12:30:00,41.71,41.83,41.66,41.74,38100.0,32.826,32.9205,32.7867,32.8497,38100.0
2013-03-01 13:00:00,41.73,41.87,41.73,41.83,29200.0,32.8418,32.952,32.8418,32.9205,29200.0
2013-03-01 13:30:00,41.85,41.87,41.69,41.78,28900.0,32.9362,32.952,32.8103,32.8811,28900.0
2013-03-01 14:00:00,41.8,41.83,41.71,41.73,26300.0,32.8969,32.9205,32.826,32.8418,26300.0
2013-03-01 14:30:00,41.73,41.77,41.61,41.67,44700.0,32.8418,32.8733,32.7473,32.7946,44700.0
2013-03-01 15:00:00,41.68,41.72,41.61,41.62,44900.0,32.8024,32.8339,32.7473,32.7552,44900.0
2013-03-01 15:30:00,41.63,41.82,41.61,41.82,194500.0,32.7631,32.9126,32.7473,32.9126,194500.0
2013-03-04 09:30:00,41.63,41.83,41.49,41.58,52900.0,32.7631,32.9205,32.6529,32.7237,52900.0
2013-03-04 10:00:00,41.54,41.64,41.3,41.4,37500.0,32.6923,32.771,32.5034,32.5821,37500.0
2013-03-04 10:30:00,41.4,41.55,41.36,41.51,23100.0,32.5821,32.7001,32.5506,32.6686,23100.0
2013-03-04 11:00:00,41.51,41.54,41.45,41.51,24600.0,32.6686,32.6923,32.6214,32.6686,24600.0
2013-03-04 11:30:00,41.54,41.58,41.43,41.5,20300.0,32.6923,32.7237,32.6057,32.6608,20300.0
2013-03-04 12:00:00,41.49,41.49,41.32,41.37,22100.0,32.6529,32.6529,32.5191,32.5585,22100.0
2013-03-04 12:30:00,41.36,41.44,41.29,41.44,38400.0,32.5506,32.6136,32.4955,32.6136,38400.0
2013-03-04 13:00:00,41.42,41.69,41.41,41.67,69200.0,32.5978,32.8103,32.5899,32.7946,69200.0
2013-03-04 13:30:00,41.67,41.78,41.59,41.71,72000.0,32.7946,32.8811,32.7316,32.826,72000.0
2013-03-04 14:00:00,41.71,41.73,41.54,41.69,26400.0,32.826,32.8418,32.6923,32.8103,26400.0
2013-03-04 14:30:00,41.69,41.78,41.63,41.7,40400.0,32.8103,32.8811,32.7631,32.8182,40400.0
2013-03-04 15:00:00,41.7,41.8,41.67,41.8,62800.0,32.8182,32.8969,32.7946,32.8969,62800.0
2013-03-04 15:30:00,41.79,41.93,41.75,41.91,152500.0,32.889,32.9992,32.8575,32.9834,152500.0
2013-03-05 09:30:00,42.13,42.3,42.0,42.23,61800.0,33.1566,33.2904,33.0543,33.2353,61800.0
2013-03-05 10:00:00,42.19,42.5,42.19,42.48,100500.0,33.2038,33.4478,33.2038,33.432,100500.0
2013-03-05 10:30:00,42.49,42.74,42.43,42.66,76000.0,33.4399,33.6367,33.3927,33.5737,76000.0
2013-03-05 11:00:00,42.66,42.74,42.6,42.62,89100.0,33.5737,33.6367,33.5265,33.5422,89100.0
2013-03-05 11:30:00,42.65,42.65,42.36,42.36,27400.0,33.5658,33.5658,33.3376,33.3376,27400.0
2013-03-05 12:00:00,42.37,42.47,42.26,42.32,32500.0,33.3455,33.4242,33.2589,33.3061,32500.0
2013-03-05 12:30:00,42.31,42.48,42.25,42.44,41400.0,33.2982,33.432,33.251,33.4006,41400.0
2013-03-05 13:00:00,42.44,42.45,42.29,42.37,36200.0,33.4006,33.4084,33.2825,33.3455,36200.0
2013-03-05 13:30:00,42.36,42.46,42.33,42.43,42200.0,33.3376,33.4163,33.314,33.3927,42200.0
2013-03-05 14:00:00,42.44,42.63,42.44,42.6,60500.0,33.4006,33.5501,33.4006,33.5265,60500.0
2013-03-05 14:30:00,42.6,42.66,42.59,42.63,47000.0,33.5265,33.5737,33.5186,33.5501,47000.0
2013-03-05 15:00:00,42.63,42.69,42.59,42.68,75900.0,33.5501,33.5973,33.5186,33.5894,75900.0
2013-03-05 15:30:00,42.68,42.76,42.53,42.59,194000.0,33.5894,33.6524,33.4714,33.5186,194000.0
2013-03-06 09:30:00,42.85,43.11,42.76,42.99,41500.0,33.7232,33.9279,33.6524,33.8334,41500.0
2013-03-06 10:00:00,42.98,43.01,42.78,42.82,36000.0,33.8255,33.8492,33.6681,33.6996,36000.0
2013-03-06 10:30:00,42.79,42.83,42.55,42.55,29600.0,33.676,33.7075,33.4871,33.4871,29600.0
2013-03-06 11:00:00,42.55,42.63,42.42,42.42,30400.0,33.4871,33.5501,33.3848,33.3848,30400.0
2013-03-06 11:30:00,42.41,42.52,42.39,42.47,103900.0,33.377,33.4635,33.3612,33.4242,103900.0
2013-03-06 12:00:00,42.47,42.48,42.3,42.34,158800.0,33.4242,33.432,33.2904,33.3219,158800.0
2013-03-06 12:30:00,42.33,42.33,42.17,42.28,90600.0,33.314,33.314,33.1881,33.2746,90600.0
2013-03-06 13:00:00,42.27,42.29,42.13,42.29,52700.0,33.2668,33.2825,33.1566,33.2825,52700.0
2013-03-06 13:30:00,42.28,42.3,42.18,42.26,66500.0,33.2746,33.2904,33.1959,33.2589,66500.0
2013-03-06 14:00:00,42.25,42.38,42.19,42.34,84800.0,33.251,33.3533,33.2038,33.3219,84800.0
2013-03-06 14:30:00,42.34,42.45,42.25,42.27,76900.0,33.3219,33.4084,33.251,33.2668,76900.0
2013-03-06 15:00:00,42.27,42.35,42.25,42.27,87900.0,33.2668,33.3297,33.251,33.2668,87900.0
2013-03-06 15:30:00,42.27,42.34,42.21,42.33,214400.0,33.2668,33.3219,33.2195,33.314,214400.0
2013-03-07 09:30:00,42.37,42.46,42.16,42.42,39500.0,33.3455,33.4163,33.1802,33.3848,39500.0
2013-03-07 10:00:00,42.44,42.57,42.33,42.5,43400.0,33.4006,33.5029,33.314,33.4478,43400.0
2013-03-07 10:30:00,42.51,42.54,42.45,42.45,21600.0,33.4557,33.4793,33.4084,33.4084,21600.0
2013-03-07 11:00:00,42.45,42.53,42.45,42.52,27000.0,33.4084,33.4714,33.4084,33.4635,27000.0
2013-03-07 11:30:00,42.54,42.58,42.49,42.54,54000.0,33.4793,33.5107,33.4399,33.4793,54000.0
2013-03-07 12:00:00,42.57,42.57,42.51,42.57,21700.0,33.5029,33.5029,33.4557,33.5029,21700.0
2013-03-07 12:30:00,42.57,42.62,42.53,42.57,19700.0,33.5029,33.5422,33.4714,33.5029,19700.0
2013-03-07 13:00:00,42.57,42.59,42.47,42.51,32200.0,33.5029,33.5186,33.4242,33.4557,32200.0
2013-03-07 13:30:00,42.52,42.57,42.45,42.53,64200.0,33.4635,33.5029,33.4084,33.4714,64200.0
2013-03-07 14:00:00,42.52,42.52,42.42,42.47,31600.0,33.4635,33.4635,33.3848,33.4242,31600.0
2013-03-07 14:30:00,42.48,42.55,42.48,42.5,21400.0,33.432,33.4871,33.432,33.4478,21400.0
2013-03-07 15:00:00,42.5,42.55,42.47,42.5,37000.0,33.4478,33.4871,33.4242,33.4478,37000.0
2013-03-07 15:30:00,42.49,42.61,42.43,42.57,128400.0,33.4399,33.5344,33.3927,33.5029,128400.0
2013-03-08 09:30:00,42.78,42.97,42.68,42.86,30600.0,33.6681,33.8177,33.5894,33.7311,30600.0
2013-03-08 10:00:00,42.83,42.86,42.68,42.79,17100.0,33.7075,33.7311,33.5894,33.676,17100.0
2013-03-08 10:30:00,42.78,42.81,42.7,42.77,13200.0,33.6681,33.6918,33.6052,33.6603,13200.0
2013-03-08 11:00:00,42.74,42.78,42.63,42.67,17800.0,33.6367,33.6681,33.5501,33.5816,17800.0
2013-03-08 11:30:00,42.68,42.71,42.63,42.7,13700.0,33.5894,33.6131,33.5501,33.6052,13700.0
2013-03-08 12:00:00,42.72,42.74,42.62,42.64,20300.0,33.6209,33.6367,33.5422,33.558,20300.0
2013-03-08 12:30:00,42.63,42.77,42.59,42.77,19500.0,33.5501,33.6603,33.5186,33.6603,19500.0
2013-03-08 13:00:00,42.78,42.78,42.66,42.74,20200.0,33.6681,33.6681,33.5737,33.6367,20200.0
2013-03-08 13:30:00,42.74,42.81,42.73,42.78,19900.0,33.6367,33.6918,33.6288,33.6681,19900.0
2013-03-08 14:00:00,42.76,42.77,42.67,42.74,27100.0,33.6524,33.6603,33.5816,33.6367,27100.0
2013-03-08 14:30:00,42.73,42.8,42.73,42.78,32500.0,33.6288,33.6839,33.6288,33.6681,32500.0
2013-03-08 15:00:00,42.78,42.8,42.75,42.78,48100.0,33.6681,33.6839,33.6445,33.6681,48100.0
2013-03-08 15:30:00,42.78,42.88,42.76,42.82,118800.0,33.6681,33.7468,33.6524,33.6996,118800.0
2013-03-11 09:30:00,42.71,43.18,42.71,43.15,33200.0,33.6131,33.9829,33.6131,33.9593,33200.0
2013-03-11 10:00:00,43.14,43.18,42.94,43.02,57100.0,33.9515,33.9829,33.7941,33.857,57100.0
2013-03-11 10:30:00,43.02,43.23,43.01,43.09,20100.0,33.857,34.0223,33.8492,33.9121,20100.0
2013-03-11 11:00:00,43.09,43.35,43.09,43.33,33500.0,33.9121,34.1167,33.9121,34.101,33500.0
2013-03-11 11:30:00,43.34,43.37,43.3,43.37,18300.0,34.1089,34.1325,34.0774,34.1325,18300.0
2013-03-11 12:00:00,43.37,43.47,43.32,43.42,24200.0,34.1325,34.2112,34.0931,34.1718,24200.0
2013-03-11 12:30:00,43.42,43.52,43.4,43.52,30300.0,34.1718,34.2505,34.1561,34.2505,30300.0
2013-03-11 13:00:00,43.51,43.61,43.45,43.61,58000.0,34.2427,34.3214,34.1954,34.3214,58000.0
2013-03-11 13:30:00,43.62,43.63,43.52,43.55,28500.0,34.3292,34.3371,34.2505,34.2741,28500.0
2013-03-11 14:00:00,43.55,43.55,43.42,43.43,29100.0,34.2741,34.2741,34.1718,34.1797,29100.0
2013-03-11 14:30:00,43.43,43.64,43.39,43.64,38200.0,34.1797,34.345,34.1482,34.345,38200.0
2013-03-11 15:00:00,43.65,43.65,43.4,43.4,53000.0,34.3528,34.3528,34.1561,34.1561,53000.0
2013-03-11 15:30:00,43.4,43.58,43.37,43.58,84900.0,34.1561,34.2977,34.1325,34.2977,84900.0
2013-03-12 09:30:00,43.62,43.62,43.41,43.5,18200.0,34.3292,34.3292,34.164,34.2348,18200.0
2013-03-12 10:00:00,43.5,43.54,43.42,43.51,45400.0,34.2348,34.2663,34.1718,34.2427,45400.0
2013-03-12 10:30:00,43.54,43.71,43.47,43.62,20300.0,34.2663,34.4001,34.2112,34.3292,20300.0
2013-03-12 11:00:00,43.62,43.73,43.55,43.69,102200.0,34.3292,34.4158,34.2741,34.3843,102200.0
2013-03-12 11:30:00,43.69,43.89,43.67,43.87,51000.0,34.3843,34.5417,34.3686,34.526,51000.0
2013-03-12 12:00:00,43.81,43.83,43.64,43.65,18300.0,34.4788,34.4945,34.345,34.3528,18300.0
2013-03-12 12:30:00,43.64,43.72,43.62,43.72,15600.0,34.345,34.4079,34.3292,34.4079,15600.0
2013-03-12 13:00:00,43.7,43.76,43.64,43.75,125500.0,34.3922,34.4394,34.345,34.4315,125500.0
2013-03-12 13:30:00,43.74,43.8,43.73,43.79,34900.0,34.4237,34.4709,34.4158,34.463,34900.0
2013-03-12 14:00:00,43.79,43.82,43.73,43.8,25100.0,34.463,34.4866,34.4158,34.4709,25100.0
2013-03-12 14:30:00,43.81,43.84,43.78,43.78,37800.0,34.4788,34.5024,34.4551,34.4551,37800.0
2013-03-12 15:00:00,43.79,43.88,43.79,43.86,41500.0,34.463,34.5339,34.463,34.5181,41500.0
2013-03-12 15:30:00,43.86,43.9,43.76,43.82,74300.0,34.5181,34.5496,34.4394,34.4866,74300.0
2013-03-13 09:30:00,43.83,43.85,43.7,43.82,40000.0,34.4945,34.5102,34.3922,34.4866,40000.0
2013-03-13 10:00:00,43.81,43.94,43.74,43.82,44500.0,34.4788,34.5811,34.4237,34.4866,44500.0
2013-03-13 10:30:00,43.85,44.0,43.78,44.0,15900.0,34.5102,34.6283,34.4551,34.6283,15900.0
2013-03-13 11:00:00,44.0,44.04,43.74,43.82,66000.0,34.6283,34.6598,34.4237,34.4866,66000.0
2013-03-13 11:30:00,43.83,43.94,43.8,43.87,17800.0,34.4945,34.5811,34.4709,34.526,17800.0
2013-03-13 12:00:00,43.84,43.84,43.77,43.78,24500.0,34.5024,34.5024,34.4473,34.4551,24500.0
2013-03-13 12:30:00,43.8,43.83,43.74,43.76,25700.0,34.4709,34.4945,34.4237,34.4394,25700.0
2013-03-13 13:00:00,43.77,43.8,43.73,43.76,54200.0,34.4473,34.4709,34.4158,34.4394,54200.0
2013-03-13 13:30:00,43.76,43.86,43.74,43.86,38400.0,34.4394,34.5181,34.4237,34.5181,38400.0
2013-03-13 14:00:00,43.86,43.88,43.74,43.78,64200.0,34.5181,34.5339,34.4237,34.4551,64200.0
2013-03-13 14:30:00,43.78,43.8,43.73,43.76,87700.0,34.4551,34.4709,34.4158,34.4394,87700.0
2013-03-13 15:00:00,43.77,43.8,43.72,43.75,101800.0,34.4473,34.4709,34.4079,34.4315,101800.0
2013-03-13 15:30:00,43.75,43.86,43.68,43.72,194500.0,34.4315,34.5181,34.3764,34.4079,194500.0
2013-03-14 09:30:00,43.79,44.41,43.72,44.41,60900.0,34.463,34.951,34.4079,34.951,60900.0
2013-03-14 10:00:00,44.41,44.47,44.35,44.36,18100.0,34.951,34.9982,34.9037,34.9116,18100.0
2013-03-14 10:30:00,44.35,44.39,44.25,44.33,18200.0,34.9037,34.9352,34.825,34.888,18200.0
2013-03-14 11:00:00,44.31,44.31,44.15,44.23,10200.0,34.8723,34.8723,34.7463,34.8093,10200.0
2013-03-14 11:30:00,44.23,44.25,44.11,44.14,25300.0,34.8093,34.825,34.7149,34.7385,25300.0
2013-03-14 12:00:00,44.15,44.31,44.15,44.27,16200.0,34.7463,34.8723,34.7463,34.8408,16200.0
2013-03-14 12:30:00,44.28,44.3,44.19,44.21,38200.0,34.8487,34.8644,34.7778,34.7936,38200.0
2013-03-14 13:00:00,44.23,44.29,44.12,44.13,16300.0,34.8093,34.8565,34.7227,34.7306,16300.0
2013-03-14 13:30:00,44.13,44.13,44.02,44.07,19300.0,34.7306,34.7306,34.644,34.6834,19300.0
2013-03-14 14:00:00,44.07,44.17,44.06,44.12,19300.0,34.6834,34.7621,34.6755,34.7227,19300.0
2013-03-14 14:30:00,44.14,44.18,44.03,44.17,43100.0,34.7385,34.77,34.6519,34.7621,43100.0
2013-03-14 15:00:00,44.17,44.24,44.11,44.15,32800.0,34.7621,34.8172,34.7149,34.7463,32800.0
2013-03-14 15:30:00,44.14,44.28,44.14,44.21,75900.0,34.7385,34.8487,34.7385,34.7936,75900.0
2013-03-15 09:30:00,44.08,44.2,43.94,44.14,114800.0,34.6913,34.7857,34.5811,34.7385,114800.0
2013-03-15 10:00:00,44.13,44.2,44.04,44.11,22700.0,34.7306,34.7857,34.6598,34.7149,22700.0
2013-03-15 10:30:00,44.11,44.32,44.11,44.24,14300.0,34.7149,34.8801,34.7149,34.8172,14300.0
2013-03-15 11:00:00,44.26,44.42,44.26,44.31,21800.0,34.8329,34.9588,34.8329,34.8723,21800.0
2013-03-15 11:30:00,44.3,44.41,44.29,44.36,8700.0,34.8644,34.951,34.8565,34.9116,8700.0
2013-03-15 12:00:00,44.36,44.44,44.34,44.39,16400.0,34.9116,34.9746,34.8959,34.9352,16400.0
2013-03-15 12:30:00,44.4,44.45,44.39,44.39,7000.0,34.9431,34.9824,34.9352,34.9352,7000.0
2013-03-15 13:00:00,44.41,44.44,44.38,44.4,14500.0,34.951,34.9746,34.9274,34.9431,14500.0
2013-03-15 13:30:00,44.42,44.42,44.38,44.4,11700.0,34.9588,34.9588,34.9274,34.9431,11700.0
2013-03-15 14:00:00,44.4,44.41,44.26,44.32,31100.0,34.9431,34.951,34.8329,34.8801,31100.0
2013-03-15 14:30:00,44.32,44.33,44.16,44.23,33000.0,34.8801,34.888,34.7542,34.8093,33000.0
2013-03-15 15:00:00,44.23,44.3,44.18,44.22,40300.0,34.8093,34.8644,34.77,34.8014,40300.0
2013-03-15 15:30:00,44.22,44.32,43.96,44.05,352100.0,34.8014,34.8801,34.5968,34.6676,352100.0
2013-03-18 09:30:00,43.55,43.91,43.55,43.9,92600.0,34.2741,34.5575,34.2741,34.5496,92600.0
2013-03-18 10:00:00,43.91,43.91,43.8,43.87,18700.0,34.5575,34.5575,34.4709,34.526,18700.0
2013-03-18 10:30:00,43.9,43.93,43.83,43.87,109000.0,34.5496,34.5732,34.4945,34.526,109000.0
2013-03-18 11:00:00,43.88,44.15,43.86,44.06,34300.0,34.5339,34.7463,34.5181,34.6755,34300.0
2013-03-18 11:30:00,44.07,44.12,44.03,44.1,14600.0,34.6834,34.7227,34.6519,34.707,14600.0
2013-03-18 12:00:00,44.1,44.25,44.1,44.2,15700.0,34.707,34.825,34.707,34.7857,15700.0
2013-03-18 12:30:00,44.2,44.32,44.19,44.32,8500.0,34.7857,34.8801,34.7778,34.8801,8500.0
2013-03-18 13:00:00,44.33,44.33,44.21,44.21,14800.0,34.888,34.888,34.7936,34.7936,14800.0
2013-03-18 13:30:00,44.22,44.24,44.14,44.15,15000.0,34.8014,34.8172,34.7385,34.7463,15000.0
2013-03-18 14:00:00,44.16,44.23,44.12,44.19,23800.0,34.7542,34.8093,34.7227,34.7778,23800.0
2013-03-18 14:30:00,44.2,44.2,43.98,43.99,32700.0,34.7857,34.7857,34.6126,34.6204,32700.0
2013-03-18 15:00:00,43.99,44.14,43.97,43.99,61200.0,34.6204,34.7385,34.6047,34.6204,61200.0
2013-03-18 15:30:00,43.98,44.0,43.87,43.97,125800.0,34.6126,34.6283,34.526,34.6047,125800.0
2013-03-19 09:30:00,44.07,44.27,44.03,44.2,40700.0,34.6834,34.8408,34.6519,34.7857,40700.0
2013-03-19 10:00:00,44.2,44.23,44.15,44.19,36300.0,34.7857,34.8093,34.7463,34.7778,36300.0
2013-03-19 10:30:00,44.19,44.24,44.12,44.22,22500.0,34.7778,34.8172,34.7227,34.8014,22500.0
2013-03-19 11:00:00,44.24,44.27,44.19,44.25,12600.0,34.8172,34.8408,34.7778,34.825,12600.0
2013-03-19 11:30:00,44.25,44.32,44.04,44.07,34300.0,34.825,34.8801,34.6598,34.6834,34300.0
2013-03-19 12:00:00,44.07,44.19,44.03,44.17,28500.0,34.6834,34.7778,34.6519,34.7621,28500.0
2013-03-19 12:30:00,44.16,44.24,44.11,44.11,12100.0,34.7542,34.8172,34.7149,34.7149,12100.0
2013-03-19 13:00:00,44.09,44.18,43.96,43.96,43700.0,34.6991,34.77,34.5968,34.5968,43700.0
2013-03-19 13:30:00,43.95,44.26,43.92,44.22,37100.0,34.5889,34.8329,34.5653,34.8014,37100.0
2013-03-19 14:00:00,44.19,44.29,44.12,44.19,40700.0,34.7778,34.8565,34.7227,34.7778,40700.0
2013-03-19 14:30:00,44.2,44.43,44.18,44.19,47800.0,34.7857,34.9667,34.77,34.7778,47800.0
2013-03-19 15:00:00,44.18,44.52,44.18,44.27,47000.0,34.77,35.0375,34.77,34.8408,47000.0
2013-03-19 15:30:00,44.26,44.47,44.19,44.39,153600.0,34.8329,34.9982,34.7778,34.9352,153600.0
2013-03-20 09:30:00,44.66,44.78,44.46,44.47,14800.0,35.1477,35.2422,34.9903,34.9982,14800.0
2013-03-20 10:00:00,44.42,44.58,44.34,44.5,23400.0,34.9588,35.0848,34.8959,35.0218,23400.0
2013-03-20 10:30:00,44.5,44.59,44.36,44.59,10200.0,35.0218,35.0926,34.9116,35.0926,10200.0
2013-03-20 11:00:00,44.57,44.58,44.48,44.48,10500.0,35.0769,35.0848,35.0061,35.0061,10500.0
2013-03-20 11:30:00,44.5,44.69,44.5,44.69,14800.0,35.0218,35.1713,35.0218,35.1713,14800.0
2013-03-20 12:00:00,44.69,44.75,44.59,44.66,28100.0,35.1713,35.2185,35.0926,35.1477,28100.0
2013-03-20 12:30:00,44.65,44.7,44.59,44.68,35200.0,35.1398,35.1792,35.0926,35.1635,35200.0
2013-03-20 13:00:00,44.69,44.79,44.69,44.75,37100.0,35.1713,35.25,35.1713,35.2185,37100.0
2013-03-20 13:30:00,44.74,44.79,44.69,44.72,32100.0,35.2107,35.25,35.1713,35.1949,32100.0
2013-03-20 14:00:00,44.71,44.77,44.66,44.73,21300.0,35.1871,35.2343,35.1477,35.2028,21300.0
2013-03-20 14:30:00,44.74,44.76,44.62,44.62,33000.0,35.2107,35.2264,35.1162,35.1162,33000.0
2013-03-20 15:00:00,44.61,44.72,44.57,44.61,45300.0,35.1084,35.1949,35.0769,35.1084,45300.0
2013-03-20 15:30:00,44.61,44.73,44.48,44.55,135000.0,35.1084,35.2028,35.0061,35.0611,135000.0
2013-03-21 09:30:00,44.37,44.65,44.35,44.59,15500.0,34.9195,35.1398,34.9037,35.0926,15500.0
2013-03-21 10:00:00,44.59,44.68,44.42,44.49,35300.0,35.0926,35.1635,34.9588,35.0139,35300.0
2013-03-21 10:30:00,44.52,44.66,44.46,44.66,24200.0,35.0375,35.1477,34.9903,35.1477,24200.0
2013-03-21 11:00:00,44.67,44.69,44.53,44.56,30100.0,35.1556,35.1713,35.0454,35.069,30100.0
2013-03-21 11:30:00,44.56,44.58,44.4,44.4,43600.0,35.069,35.0848,34.9431,34.9431,43600.0
2013-03-21 12:00:00,44.4,44.42,43.86,43.91,116900.0,34.9431,34.9588,34.5181,34.5575,116900.0
2013-03-21 12:30:00,43.87,43.9,43.07,43.15,209700.0,34.526,34.5496,33.8964,33.9593,209700.0
2013-03-21 13:00:00,43.15,43.72,43.13,43.49,114800.0,33.9593,34.4079,33.9436,34.2269,114800.0
2013-03-21 13:30:00,43.52,43.84,43.42,43.83,247300.0,34.2505,34.5024,34.1718,34.4945,247300.0
2013-03-21 14:00:00,43.83,43.85,43.73,43.8,105200.0,34.4945,34.5102,34.4158,34.4709,105200.0
2013-03-21 14:30:00,43.79,43.9,43.79,43.89,64900.0,34.463,34.5496,34.463,34.5417,64900.0
2013-03-21 15:00:00,43.9,43.95,43.82,43.93,165700.0,34.5496,34.5889,34.4866,34.5732,165700.0
2013-03-21 15:30:00,43.93,43.99,43.76,43.86,315800.0,34.5732,34.6204,34.4394,34.5181,315800.0
2013-03-22 09:30:00,44.09,44.09,43.58,43.72,208100.0,34.6991,34.6991,34.2977,34.4079,208100.0
2013-03-22 10:00:00,43.75,44.0,43.71,43.92,99100.0,34.4315,34.6283,34.4001,34.5653,99100.0
2013-03-22 10:30:00,43.9,43.99,43.86,43.94,48200.0,34.5496,34.6204,34.5181,34.5811,48200.0
2013-03-22 11:00:00,43.95,44.07,43.88,44.02,93800.0,34.5889,34.6834,34.5339,34.644,93800.0
2013-03-22 11:30:00,44.0,44.2,44.0,44.13,84400.0,34.6283,34.7857,34.6283,34.7306,84400.0
2013-03-22 12:00:00,44.13,44.16,43.95,44.02,18100.0,34.7306,34.7542,34.5889,34.644,18100.0
2013-03-22 12:30:00,44.01,44.04,43.95,44.02,14000.0,34.6362,34.6598,34.5889,34.644,14000.0
2013-03-22 13:00:00,44.03,44.11,44.01,44.07,17100.0,34.6519,34.7149,34.6362,34.6834,17100.0
2013-03-22 13:30:00,44.06,44.08,43.95,44.01,25400.0,34.6755,34.6913,34.5889,34.6362,25400.0
2013-03-22 14:00:00,44.0,44.09,44.0,44.0,35600.0,34.6283,34.6991,34.6283,34.6283,35600.0
2013-03-22 14:30:00,44.0,44.07,44.0,44.07,73400.0,34.6283,34.6834,34.6283,34.6834,73400.0
2013-03-22 15:00:00,44.08,44.09,43.8,43.9,87000.0,34.6913,34.6991,34.4709,34.5496,87000.0
2013-03-22 15:30:00,43.9,44.07,43.89,44.02,306400.0,34.5496,34.6834,34.5417,34.644,306400.0
2013-03-25 09:30:00,44.3,44.4,44.1,44.12,82200.0,34.8644,34.9431,34.707,34.7227,82200.0
2013-03-25 10:00:00,44.12,44.2,44.09,44.1,68900.0,34.7227,34.7857,34.6991,34.707,68900.0
2013-03-25 10:30:00,44.1,44.2,43.95,44.0,72300.0,34.707,34.7857,34.5889,34.6283,72300.0
2013-03-25 11:00:00,44.0,44.26,44.0,44.21,41700.0,34.6283,34.8329,34.6283,34.7936,41700.0
2013-03-25 11:30:00,44.2,44.37,44.17,44.26,31000.0,34.7857,34.9195,34.7621,34.8329,31000.0
2013-03-25 12:00:00,44.26,44.29,44.02,44.08,37200.0,34.8329,34.8565,34.644,34.6913,37200.0
2013-03-25 12:30:00,44.08,44.13,43.98,44.0,74500.0,34.6913,34.7306,34.6126,34.6283,74500.0
2013-03-25 13:00:00,43.98,44.11,43.96,44.04,43700.0,34.6126,34.7149,34.5968,34.6598,43700.0
2013-03-25 13:30:00,44.05,44.19,43.99,44.17,43100.0,34.6676,34.7778,34.6204,34.7621,43100.0
2013-03-25 14:00:00,44.17,44.17,43.98,44.05,49300.0,34.7621,34.7621,34.6126,34.6676,49300.0
2013-03-25 14:30:00,44.04,44.15,44.01,44.1,39000.0,34.6598,34.7463,34.6362,34.707,39000.0
2013-03-25 15:00:00,44.1,44.1,43.98,44.02,109800.0,34.707,34.707,34.6126,34.644,109800.0
2013-03-25 15:30:00,44.03,44.11,43.98,44.0,350300.0,34.6519,34.7149,34.6126,34.6283,350300.0
2013-03-26 09:30:00,42.76,44.1,42.76,44.07,140200.0,33.6524,34.707,33.6524,34.6834,140200.0
2013-03-26 10:00:00,44.08,44.12,43.89,44.02,61600.0,34.6913,34.7227,34.5417,34.644,61600.0
2013-03-26 10:30:00,44.0,44.02,43.83,43.94,67300.0,34.6283,34.644,34.4945,34.5811,67300.0
2013-03-26 11:00:00,43.94,44.19,43.92,44.19,53400.0,34.5811,34.7778,34.5653,34.7778,53400.0
2013-03-26 11:30:00,44.18,44.39,44.18,44.35,37100.0,34.77,34.9352,34.77,34.9037,37100.0
2013-03-26 12:00:00,44.35,44.48,44.35,44.45,30200.0,34.9037,35.0061,34.9037,34.9824,30200.0
2013-03-26 12:30:00,44.48,44.52,43.95,44.0,858200.0,35.0061,35.0375,34.5889,34.6283,858200.0
2013-03-26 13:00:00,43.99,44.01,43.77,43.92,140000.0,34.6204,34.6362,34.4473,34.5653,140000.0
2013-03-26 13:30:00,43.93,44.01,43.84,44.0,79400.0,34.5732,34.6362,34.5024,34.6283,79400.0
2013-03-26 14:00:00,44.0,44.05,43.91,44.0,100000.0,34.6283,34.6676,34.5575,34.6283,100000.0
2013-03-26 14:30:00,43.97,44.14,43.97,44.07,90400.0,34.6047,34.7385,34.6047,34.6834,90400.0
2013-03-26 15:00:00,44.07,44.12,44.0,44.08,125900.0,34.6834,34.7227,34.6283,34.6913,125900.0
2013-03-26 15:30:00,44.09,44.14,44.02,44.07,227000.0,34.6991,34.7385,34.644,34.6834,227000.0
2013-03-27 09:30:00,43.86,44.08,43.72,43.94,169600.0,34.5181,34.6913,34.4079,34.5811,169600.0
2013-03-27 10:00:00,43.93,43.96,43.86,43.93,78800.0,34.5732,34.5968,34.5181,34.5732,78800.0
2013-03-27 10:30:00,43.89,43.94,43.88,43.89,38300.0,34.5417,34.5811,34.5339,34.5417,38300.0
2013-03-27 11:00:00,43.9,44.07,43.9,43.95,53000.0,34.5496,34.6834,34.5496,34.5889,53000.0
2013-03-27 11:30:00,43.95,44.03,43.9,43.92,25600.0,34.5889,34.6519,34.5496,34.5653,25600.0
2013-03-27 12:00:00,43.91,44.1,43.88,44.01,44800.0,34.5575,34.707,34.5339,34.6362,44800.0
2013-03-27 12:30:00,44.01,44.25,44.0,44.24,42200.0,34.6362,34.825,34.6283,34.8172,42200.0
2013-03-27 13:00:00,44.25,44.25,44.15,44.18,31800.0,34.825,34.825,34.7463,34.77,31800.0
2013-03-27 13:30:00,44.19,44.33,44.18,44.33,38400.0,34.7778,34.888,34.77,34.888,38400.0
2013-03-27 14:00:00,44.33,44.36,44.25,44.27,48000.0,34.888,34.9116,34.825,34.8408,48000.0
2013-03-27 14:30:00,44.28,44.34,44.17,44.21,65100.0,34.8487,34.8959,34.7621,34.7936,65100.0
2013-03-27 15:00:00,44.21,44.39,44.17,44.38,103500.0,34.7936,34.9352,34.7621,34.9274,103500.0
2013-03-27 15:30:00,44.38,44.54,44.38,44.39,159700.0,34.9274,35.0533,34.9274,34.9352,159700.0
2013-03-28 09:30:00,44.37,44.44,44.23,44.34,62700.0,34.9195,34.9746,34.8093,34.8959,62700.0
2013-03-28 10:00:00,44.32,44.46,44.32,44.34,71300.0,34.8801,34.9903,34.8801,34.8959,71300.0
2013-03-28 10:30:00,44.37,44.46,44.32,44.46,26700.0,34.9195,34.9903,34.8801,34.9903,26700.0
2013-03-28 11:00:00,44.43,44.5,44.41,44.5,30200.0,34.9667,35.0218,34.951,35.0218,30200.0
2013-03-28 11:30:00,44.5,44.58,44.5,44.56,15900.0,35.0218,35.0848,35.0218,35.069,15900.0
2013-03-28 12:00:00,44.55,44.7,44.54,44.62,51500.0,35.0611,35.1792,35.0533,35.1162,51500.0
2013-03-28 12:30:00,44.63,44.84,44.61,44.82,24100.0,35.1241,35.2894,35.1084,35.2736,24100.0
2013-03-28 13:00:00,44.81,44.83,44.73,44.75,22900.0,35.2658,35.2815,35.2028,35.2185,22900.0
2013-03-28 13:30:00,44.75,44.76,44.69,44.7,20900.0,35.2185,35.2264,35.1713,35.1792,20900.0
2013-03-28 14:00:00,44.71,44.79,44.71,44.78,36800.0,35.1871,35.25,35.1871,35.2422,36800.0
2013-03-28 14:30:00,44.78,44.91,44.77,44.87,36800.0,35.2422,35.3445,35.2343,35.313,36800.0
2013-03-28 15:00:00,44.87,44.91,44.78,44.88,71300.0,35.313,35.3445,35.2422,35.3209,71300.0
2013-03-28 15:30:00,44.88,45.05,44.85,45.0,195200.0,35.3209,35.4546,35.2972,35.4153,195200.0
2013-04-01 09:30:00,45.01,45.01,44.89,44.92,31400.0,35.4232,35.4232,35.3287,35.3523,31400.0
2013-04-01 10:00:00,44.95,44.95,44.8,44.94,32300.0,35.3759,35.3759,35.2579,35.3681,32300.0
2013-04-01 10:30:00,44.94,44.95,44.79,44.93,44400.0,35.3681,35.3759,35.25,35.3602,44400.0
2013-04-01 11:00:00,44.9,44.93,44.82,44.87,38500.0,35.3366,35.3602,35.2736,35.313,38500.0
2013-04-01 11:30:00,44.88,44.94,44.86,44.89,17400.0,35.3209,35.3681,35.3051,35.3287,17400.0
2013-04-01 12:00:00,44.9,44.92,44.86,44.86,19700.0,35.3366,35.3523,35.3051,35.3051,19700.0
2013-04-01 12:30:00,44.87,44.98,44.84,44.98,19200.0,35.313,35.3996,35.2894,35.3996,19200.0
2013-04-01 13:00:00,44.97,45.01,44.92,45.0,35300.0,35.3917,35.4232,35.3523,35.4153,35300.0
2013-04-01 13:30:00,44.99,45.01,44.9,44.92,17200.0,35.4074,35.4232,35.3366,35.3523,17200.0
2013-04-01 14:00:00,44.92,45.11,44.91,45.01,59400.0,35.3523,35.5019,35.3445,35.4232,59400.0
2013-04-01 14:30:00,44.99,44.99,44.91,44.94,22000.0,35.4074,35.4074,35.3445,35.3681,22000.0
2013-04-01 15:00:00,44.94,45.04,44.89,44.94,33500.0,35.3681,35.4468,35.3287,35.3681,33500.0
2013-04-01 15:30:00,44.94,44.98,44.84,44.97,70600.0,35.3681,35.3996,35.2894,35.3917,70600.0
2013-04-02 09:30:00,45.24,45.46,45.02,45.38,52900.0,35.6042,35.7773,35.431,35.7144,52900.0
2013-04-02 10:00:00,45.36,45.39,45.21,45.23,38800.0,35.6986,35.7222,35.5806,35.5963,38800.0
2013-04-02 10:30:00,45.23,45.25,45.18,45.24,19500.0,35.5963,35.612,35.557,35.6042,19500.0
2013-04-02 11:00:00,45.23,45.33,45.23,45.26,73500.0,35.5963,35.675,35.5963,35.6199,73500.0
2013-04-02 11:30:00,45.28,45.34,45.25,45.28,33100.0,35.6357,35.6829,35.612,35.6357,33100.0
2013-04-02 12:00:00,45.27,45.32,45.26,45.29,39400.0,35.6278,35.6671,35.6199,35.6435,39400.0
2013-04-02 12:30:00,45.29,45.34,45.26,45.26,43100.0,35.6435,35.6829,35.6199,35.6199,43100.0
2013-04-02 13:00:00,45.26,45.29,45.19,45.21,47400.0,35.6199,35.6435,35.5648,35.5806,47400.0
2013-04-02 13:30:00,45.22,45.24,45.15,45.18,39500.0,35.5884,35.6042,35.5333,35.557,39500.0
2013-04-02 14:00:00,45.17,45.24,45.13,45.13,27100.0,35.5491,35.6042,35.5176,35.5176,27100.0
2013-04-02 14:30:00,45.13,45.25,45.13,45.25,43600.0,35.5176,35.612,35.5176,35.612,43600.0
2013-04-02 15:00:00,45.24,45.25,45.17,45.23,56900.0,35.6042,35.612,35.5491,35.5963,56900.0
2013-04-02 15:30:00,45.23,45.3,45.16,45.29,93800.0,35.5963,35.6514,35.5412,35.6435,93800.0
2013-04-03 09:30:00,45.39,45.56,45.11,45.26,64100.0,35.7222,35.856,35.5019,35.6199,64100.0
2013-04-03 10:00:00,45.21,45.4,45.1,45.4,64600.0,35.5806,35.7301,35.494,35.7301,64600.0
2013-04-03 10:30:00,45.4,45.56,45.3,45.39,51100.0,35.7301,35.856,35.6514,35.7222,51100.0
2013-04-03 11:00:00,45.41,45.53,45.41,45.46,51800.0,35.738,35.8324,35.738,35.7773,51800.0
2013-04-03 11:30:00,45.46,45.55,45.46,45.5,30100.0,35.7773,35.8482,35.7773,35.8088,30100.0
2013-04-03 12:00:00,45.54,45.56,45.48,45.52,25900.0,35.8403,35.856,35.7931,35.8245,25900.0
2013-04-03 12:30:00,45.54,45.57,45.25,45.29,52600.0,35.8403,35.8639,35.612,35.6435,52600.0
2013-04-03 13:00:00,45.3,45.46,45.29,45.38,35500.0,35.6514,35.7773,35.6435,35.7144,35500.0
2013-04-03 13:30:00,45.38,45.39,45.23,45.29,34400.0,35.7144,35.7222,35.5963,35.6435,34400.0
2013-04-03 14:00:00,45.28,45.45,45.2,45.2,66700.0,35.6357,35.7695,35.5727,35.5727,66700.0
2013-04-03 14:30:00,45.19,45.35,45.18,45.34,44400.0,35.5648,35.6907,35.557,35.6829,44400.0
2013-04-03 15:00:00,45.34,45.34,45.18,45.26,54500.0,35.6829,35.6829,35.557,35.6199,54500.0
2013-04-03 15:30:00,45.26,45.26,45.0,45.01,178800.0,35.6199,35.6199,35.4153,35.4232,178800.0
2013-04-04 09:30:00,45.14,45.4,45.01,45.23,61200.0,35.5255,35.7301,35.4232,35.5963,61200.0
2013-04-04 10:00:00,45.19,45.28,45.09,45.09,40600.0,35.5648,35.6357,35.4861,35.4861,40600.0
2013-04-04 10:30:00,45.09,45.4,45.07,45.36,29600.0,35.4861,35.7301,35.4704,35.6986,29600.0
2013-04-04 11:00:00,45.36,45.46,45.31,45.44,29900.0,35.6986,35.7773,35.6593,35.7616,29900.0
2013-04-04 11:30:00,45.44,45.44,45.21,45.25,24200.0,35.7616,35.7616,35.5806,35.612,24200.0
2013-04-04 12:00:00,45.24,45.29,45.19,45.19,27500.0,35.6042,35.6435,35.5648,35.5648,27500.0
2013-04-04 12:30:00,45.18,45.22,45.12,45.22,25200.0,35.557,35.5884,35.5097,35.5884,25200.0
2013-04-04 13:00:00,45.21,45.21,45.06,45.18,30200.0,35.5806,35.5806,35.4625,35.557,30200.0
2013-04-04 13:30:00,45.18,45.27,45.1,45.21,25000.0,35.557,35.6278,35.494,35.5806,25000.0
2013-04-04 14:00:00,45.19,45.29,45.16,45.25,49900.0,35.5648,35.6435,35.5412,35.612,49900.0
2013-04-04 14:30:00,45.25,45.28,45.21,45.25,37600.0,35.612,35.6357,35.5806,35.612,37600.0
2013-04-04 15:00:00,45.24,45.29,45.21,45.24,48500.0,35.6042,35.6435,35.5806,35.6042,48500.0
2013-04-04 15:30:00,45.23,45.44,45.22,45.37,96700.0,35.5963,35.7616,35.5884,35.7065,96700.0
2013-04-05 09:30:00,44.8,45.09,44.78,44.82,60400.0,35.2579,35.4861,35.2422,35.2736,60400.0
2013-04-05 10:00:00,44.8,44.89,44.74,44.85,36200.0,35.2579,35.3287,35.2107,35.2972,36200.0
2013-04-05 10:30:00,44.85,44.91,44.82,44.87,46200.0,35.2972,35.3445,35.2736,35.313,46200.0
2013-04-05 11:00:00,44.87,45.02,44.87,44.87,38300.0,35.313,35.431,35.313,35.313,38300.0
2013-04-05 11:30:00,44.87,44.95,44.86,44.9,45500.0,35.313,35.3759,35.3051,35.3366,45500.0
2013-04-05 12:00:00,44.9,44.9,44.85,44.87,21500.0,35.3366,35.3366,35.2972,35.313,21500.0
2013-04-05 12:30:00,44.88,44.9,44.85,44.87,57200.0,35.3209,35.3366,35.2972,35.313,57200.0
2013-04-05 13:00:00,44.87,45.02,44.87,44.99,21000.0,35.313,35.431,35.313,35.4074,21000.0
2013-04-05 13:30:00,45.0,45.05,44.96,44.97,27600.0,35.4153,35.4546,35.3838,35.3917,27600.0
2013-04-05 14:00:00,44.97,44.98,44.82,44.88,42600.0,35.3917,35.3996,35.2736,35.3209,42600.0
2013-04-05 14:30:00,44.88,44.95,44.87,44.9,23300.0,35.3209,35.3759,35.313,35.3366,23300.0
2013-04-05 15:00:00,44.9,44.97,44.87,44.94,34700.0,35.3366,35.3917,35.313,35.3681,34700.0
2013-04-05 15:30:00,44.93,45.09,44.93,45.02,119600.0,35.3602,35.4861,35.3602,35.431,119600.0
2013-04-08 09:30:00,45.09,45.31,45.01,45.2,48900.0,35.4861,35.6593,35.4232,35.5727,48900.0
2013-04-08 10:00:00,45.17,45.2,45.08,45.2,62200.0,35.5491,35.5727,35.4783,35.5727,62200.0
2013-04-08 10:30:00,45.2,45.32,45.13,45.32,66600.0,35.5727,35.6671,35.5176,35.6671,66600.0
2013-04-08 11:00:00,45.31,45.37,45.25,45.3,28600.0,35.6593,35.7065,35.612,35.6514,28600.0
2013-04-08 11:30:00,45.28,45.3,45.23,45.28,18700.0,35.6357,35.6514,35.5963,35.6357,18700.0
2013-04-08 12:00:00,45.27,45.34,45.23,45.32,24800.0,35.6278,35.6829,35.5963,35.6671,24800.0
2013-04-08 12:30:00,45.34,45.37,45.25,45.27,28300.0,35.6829,35.7065,35.612,35.6278,28300.0
2013-04-08 13:00:00,45.28,45.31,45.26,45.31,18900.0,35.6357,35.6593,35.6199,35.6593,18900.0
2013-04-08 13:30:00,45.29,45.42,45.29,45.4,27900.0,35.6435,35.7458,35.6435,35.7301,27900.0
2013-04-08 14:00:00,45.39,45.53,45.39,45.51,44300.0,35.7222,35.8324,35.7222,35.8167,44300.0
2013-04-08 14:30:00,45.5,45.58,45.47,45.47,46800.0,35.8088,35.8718,35.7852,35.7852,46800.0
2013-04-08 15:00:00,45.48,45.65,45.48,45.65,47100.0,35.7931,35.9269,35.7931,35.9269,47100.0
2013-04-08 15:30:00,45.65,45.78,45.62,45.76,79400.0,35.9269,36.0292,35.9032,36.0134,79400.0
2013-04-09 09:30:00,45.77,45.94,45.62,45.76,59600.0,36.0213,36.1551,35.9032,36.0134,59600.0
2013-04-09 10:00:00,45.78,45.88,45.62,45.85,41000.0,36.0292,36.1079,35.9032,36.0843,41000.0
2013-04-09 10:30:00,45.86,45.86,45.7,45.74,24300.0,36.0921,36.0921,35.9662,35.9977,24300.0
2013-04-09 11:00:00,45.75,45.79,45.63,45.74,34600.0,36.0056,36.037,35.9111,35.9977,34600.0
2013-04-09 11:30:00,45.75,45.77,45.63,45.71,37300.0,36.0056,36.0213,35.9111,35.9741,37300.0
2013-04-09 12:00:00,45.72,45.74,45.58,45.59,32300.0,35.9819,35.9977,35.8718,35.8796,32300.0
2013-04-09 12:30:00,45.58,45.62,45.47,45.47,26100.0,35.8718,35.9032,35.7852,35.7852,26100.0
2013-04-09 13:00:00,45.47,45.69,45.44,45.61,47700.0,35.7852,35.9583,35.7616,35.8954,47700.0
2013-04-09 13:30:00,45.61,45.72,45.59,45.63,55300.0,35.8954,35.9819,35.8796,35.9111,55300.0
2013-04-09 14:00:00,45.63,45.76,45.58,45.72,37400.0,35.9111,36.0134,35.8718,35.9819,37400.0
2013-04-09 14:30:00,45.72,45.78,45.7,45.71,30300.0,35.9819,36.0292,35.9662,35.9741,30300.0
2013-04-09 15:00:00,45.71,45.8,45.68,45.77,73500.0,35.9741,36.0449,35.9505,36.0213,73500.0
2013-04-09 15:30:00,45.77,45.78,45.63,45.65,143800.0,36.0213,36.0292,35.9111,35.9269,143800.0
2013-04-10 09:30:00,46.59,46.99,46.49,46.99,113600.0,36.6666,36.9814,36.5879,36.9814,113600.0
2013-04-10 10:00:00,46.99,47.05,46.73,46.8,107900.0,36.9814,37.0287,36.7768,36.8319,107900.0
2013-04-10 10:30:00,46.83,47.02,46.75,47.0,145300.0,36.8555,37.0051,36.7926,36.9893,145300.0
2013-04-10 11:00:00,47.01,47.17,46.94,47.01,142400.0,36.9972,37.1231,36.9421,36.9972,142400.0
2013-04-10 11:30:00,47.02,47.2,47.02,47.15,61700.0,37.0051,37.1467,37.0051,37.1074,61700.0
2013-04-10 12:00:00,47.14,47.14,46.94,47.0,31500.0,37.0995,37.0995,36.9421,36.9893,31500.0
2013-04-10 12:30:00,47.0,47.12,46.98,47.05,43300.0,36.9893,37.0838,36.9736,37.0287,43300.0
2013-04-10 13:00:00,47.07,47.11,46.91,47.04,44500.0,37.0444,37.0759,36.9185,37.0208,44500.0
2013-04-10 13:30:00,47.03,47.05,46.83,46.91,42800.0,37.0129,37.0287,36.8555,36.9185,42800.0
2013-04-10 14:00:00,46.9,46.94,46.84,46.93,49600.0,36.9106,36.9421,36.8634,36.9342,49600.0
2013-04-10 14:30:00,46.93,47.04,46.89,47.01,53900.0,36.9342,37.0208,36.9027,36.9972,53900.0
2013-04-10 15:00:00,47.01,47.13,46.93,47.09,79300.0,36.9972,37.0916,36.9342,37.0601,79300.0
2013-04-10 15:30:00,47.08,47.23,47.04,47.16,194400.0,37.0523,37.1703,37.0208,37.1152,194400.0
2013-04-11 09:30:00,47.34,47.73,47.06,47.62,87200.0,37.2569,37.5638,37.0365,37.4773,87200.0
2013-04-11 10:00:00,47.61,47.7,47.56,47.58,47300.0,37.4694,37.5402,37.43,37.4458,47300.0
2013-04-11 10:30:00,47.59,47.85,47.59,47.82,58800.0,37.4536,37.6583,37.4536,37.6347,58800.0
2013-04-11 11:00:00,47.85,47.86,47.73,47.77,64000.0,37.6583,37.6661,37.5638,37.5953,64000.0
2013-04-11 11:30:00,47.75,47.83,47.71,47.79,49400.0,37.5796,37.6425,37.5481,37.611,49400.0
2013-04-11 12:00:00,47.78,47.78,47.67,47.71,37800.0,37.6032,37.6032,37.5166,37.5481,37800.0
2013-04-11 12:30:00,47.73,47.76,47.7,47.71,47800.0,37.5638,37.5874,37.5402,37.5481,47800.0
2013-04-11 13:00:00,47.72,47.75,47.58,47.59,67100.0,37.556,37.5796,37.4458,37.4536,67100.0
2013-04-11 13:30:00,47.59,47.66,47.3,47.33,89900.0,37.4536,37.5087,37.2254,37.249,89900.0
2013-04-11 14:00:00,47.34,47.53,47.28,47.51,68100.0,37.2569,37.4064,37.2097,37.3907,68100.0
2013-04-11 14:30:00,47.5,47.55,47.4,47.49,48600.0,37.3828,37.4222,37.3041,37.3749,48600.0
2013-04-11 15:00:00,47.49,47.57,47.47,47.55,67700.0,37.3749,37.4379,37.3592,37.4222,67700.0
2013-04-11 15:30:00,47.54,47.61,47.47,47.49,230700.0,37.4143,37.4694,37.3592,37.3749,230700.0
2013-04-12 09:30:00,47.31,47.59,47.31,47.46,30600.0,37.2333,37.4536,37.2333,37.3513,30600.0
2013-04-12 10:00:00,47.43,47.6,47.41,47.51,26500.0,37.3277,37.4615,37.312,37.3907,26500.0
2013-04-12 10:30:00,47.51,47.53,47.35,47.46,25900.0,37.3907,37.4064,37.2648,37.3513,25900.0
2013-04-12 11:00:00,47.46,47.51,47.38,47.42,21100.0,37.3513,37.3907,37.2884,37.3199,21100.0
2013-04-12 11:30:00,47.43,47.49,47.36,47.48,29500.0,37.3277,37.3749,37.2726,37.3671,29500.0
2013-04-12 12:00:00,47.49,47.5,47.36,47.39,14000.0,37.3749,37.3828,37.2726,37.2962,14000.0
2013-04-12 12:30:00,47.39,47.45,47.35,47.45,15500.0,37.2962,37.3435,37.2648,37.3435,15500.0
2013-04-12 13:00:00,47.44,47.45,47.39,47.4,15400.0,37.3356,37.3435,37.2962,37.3041,15400.0
2013-04-12 13:30:00,47.39,47.44,47.34,47.39,13600.0,37.2962,37.3356,37.2569,37.2962,13600.0
2013-04-12 14:00:00,47.4,47.45,47.31,47.35,17400.0,37.3041,37.3435,37.2333,37.2648,17400.0
2013-04-12 14:30:00,47.35,47.44,47.35,47.43,16100.0,37.2648,37.3356,37.2648,37.3277,16100.0
2013-04-12 15:00:00,47.44,47.54,47.44,47.48,41800.0,37.3356,37.4143,37.3356,37.3671,41800.0
2013-04-12 15:30:00,47.48,47.53,47.45,47.5,54400.0,37.3671,37.4064,37.3435,37.3828,54400.0
2013-04-15 09:30:00,47.24,47.54,47.19,47.42,40400.0,37.1782,37.4143,37.1388,37.3199,40400.0
2013-04-15 10:00:00,47.47,47.47,47.24,47.35,34200.0,37.3592,37.3592,37.1782,37.2648,34200.0
2013-04-15 10:30:00,47.38,47.48,47.3,47.44,62400.0,37.2884,37.3671,37.2254,37.3356,62400.0
2013-04-15 11:00:00,47.44,47.51,47.41,47.43,28800.0,37.3356,37.3907,37.312,37.3277,28800.0
2013-04-15 11:30:00,47.43,47.57,47.27,47.27,28200.0,37.3277,37.4379,37.2018,37.2018,28200.0
2013-04-15 12:00:00,47.29,47.39,47.25,47.31,39400.0,37.2175,37.2962,37.1861,37.2333,39400.0
2013-04-15 12:30:00,47.32,47.33,47.18,47.2,56300.0,37.2412,37.249,37.131,37.1467,56300.0
2013-04-15 13:00:00,47.23,47.34,47.2,47.31,40700.0,37.1703,37.2569,37.1467,37.2333,40700.0
2013-04-15 13:30:00,47.29,47.32,47.17,47.2,33200.0,37.2175,37.2412,37.1231,37.1467,33200.0
2013-04-15 14:00:00,47.2,47.2,47.05,47.07,35300.0,37.1467,37.1467,37.0287,37.0444,35300.0
2013-04-15 14:30:00,47.07,47.13,46.9,46.92,53600.0,37.0444,37.0916,36.9106,36.9264,53600.0
2013-04-15 15:00:00,46.91,46.98,46.8,46.83,59100.0,36.9185,36.9736,36.8319,36.8555,59100.0
2013-04-15 15:30:00,46.84,46.84,46.53,46.54,107700.0,36.8634,36.8634,36.6194,36.6273,107700.0
2013-04-16 09:30:00,46.87,47.12,46.81,47.1,59000.0,36.887,37.0838,36.8398,37.068,59000.0
2013-04-16 10:00:00,47.1,47.2,47.0,47.09,47800.0,37.068,37.1467,36.9893,37.0601,47800.0
2013-04-16 10:30:00,47.1,47.11,46.88,46.98,82800.0,37.068,37.0759,36.8949,36.9736,82800.0
2013-04-16 11:00:00,46.99,47.12,46.85,47.06,28100.0,36.9814,37.0838,36.8713,37.0365,28100.0
2013-04-16 11:30:00,47.06,47.19,47.03,47.14,27700.0,37.0365,37.1388,37.0129,37.0995,27700.0
2013-04-16 12:00:00,47.16,47.24,47.11,47.24,21400.0,37.1152,37.1782,37.0759,37.1782,21400.0
2013-04-16 12:30:00,47.24,47.3,47.2,47.29,21900.0,37.1782,37.2254,37.1467,37.2175,21900.0
2013-04-16 13:00:00,47.3,47.33,47.22,47.32,51700.0,37.2254,37.249,37.1625,37.2412,51700.0
2013-04-16 13:30:00,47.33,47.37,47.31,47.36,26800.0,37.249,37.2805,37.2333,37.2726,26800.0
2013-04-16 14:00:00,47.36,47.37,47.24,47.35,32900.0,37.2726,37.2805,37.1782,37.2648,32900.0
2013-04-16 14:30:00,47.35,47.41,47.25,47.28,43300.0,37.2648,37.312,37.1861,37.2097,43300.0
2013-04-16 15:00:00,47.27,47.39,47.24,47.36,53000.0,37.2018,37.2962,37.1782,37.2726,53000.0
2013-04-16 15:30:00,47.36,47.56,47.36,47.53,85800.0,37.2726,37.43,37.2726,37.4064,85800.0
2013-04-17 09:30:00,47.16,47.41,47.13,47.18,45500.0,37.1152,37.312,37.0916,37.131,45500.0
2013-04-17 10:00:00,47.17,47.31,47.13,47.21,136800.0,37.1231,37.2333,37.0916,37.1546,136800.0
2013-04-17 10:30:00,47.16,47.24,47.07,47.07,45100.0,37.1152,37.1782,37.0444,37.0444,45100.0
2013-04-17 11:00:00,47.07,47.12,47.0,47.06,40100.0,37.0444,37.0838,36.9893,37.0365,40100.0
2013-04-17 11:30:00,47.07,47.13,47.01,47.06,42700.0,37.0444,37.0916,36.9972,37.0365,42700.0
2013-04-17 12:00:00,47.01,47.07,46.89,46.89,22500.0,36.9972,37.0444,36.9027,36.9027,22500.0
2013-04-17 12:30:00,46.88,46.92,46.67,46.77,24200.0,36.8949,36.9264,36.7296,36.8083,24200.0
2013-04-17 13:00:00,46.75,46.86,46.74,46.82,35400.0,36.7926,36.8791,36.7847,36.8476,35400.0
2013-04-17 13:30:00,46.82,46.87,46.78,46.82,37300.0,36.8476,36.887,36.8162,36.8476,37300.0
2013-04-17 14:00:00,46.83,46.92,46.8,46.89,34700.0,36.8555,36.9264,36.8319,36.9027,34700.0
2013-04-17 14:30:00,46.9,46.92,46.75,46.77,64600.0,36.9106,36.9264,36.7926,36.8083,64600.0
2013-04-17 15:00:00,46.76,46.89,46.74,46.78,72500.0,36.8004,36.9027,36.7847,36.8162,72500.0
2013-04-17 15:30:00,46.78,46.89,46.69,46.73,199300.0,36.8162,36.9027,36.7453,36.7768,199300.0
2013-04-18 09:30:00,46.86,46.96,46.53,46.62,85600.0,36.8791,36.9578,36.6194,36.6902,85600.0
2013-04-18 10:00:00,46.62,46.65,46.47,46.47,121700.0,36.6902,36.7139,36.5722,36.5722,121700.0
2013-04-18 10:30:00,46.47,46.65,46.37,46.61,81600.0,36.5722,36.7139,36.4935,36.6824,81600.0
2013-04-18 11:00:00,46.61,46.68,46.49,46.49,61000.0,36.6824,36.7375,36.5879,36.5879,61000.0
2013-04-18 11:30:00,46.48,46.51,46.18,46.23,47300.0,36.5801,36.6037,36.344,36.3833,47300.0
2013-04-18 12:00:00,46.24,46.25,45.96,45.97,111700.0,36.3912,36.3991,36.1708,36.1787,111700.0
2013-04-18 12:30:00,45.98,46.27,45.97,46.23,35100.0,36.1866,36.4148,36.1787,36.3833,35100.0
2013-04-18 13:00:00,46.22,46.33,46.19,46.32,43500.0,36.3754,36.462,36.3518,36.4541,43500.0
2013-04-18 13:30:00,46.33,46.34,46.26,46.3,31000.0,36.462,36.4699,36.4069,36.4384,31000.0
2013-04-18 14:00:00,46.3,46.31,46.19,46.25,40500.0,36.4384,36.4463,36.3518,36.3991,40500.0
2013-04-18 14:30:00,46.26,46.27,45.97,46.05,76800.0,36.4069,36.4148,36.1787,36.2417,76800.0
2013-04-18 15:00:00,46.05,46.25,46.02,46.24,52100.0,36.2417,36.3991,36.218,36.3912,52100.0
2013-04-18 15:30:00,46.24,46.24,46.03,46.1,185300.0,36.3912,36.3912,36.2259,36.281,185300.0
2013-04-19 09:30:00,46.47,46.67,46.27,46.37,106700.0,36.5722,36.7296,36.4148,36.4935,106700.0
2013-04-19 10:00:00,46.34,46.44,46.32,46.38,27000.0,36.4699,36.5486,36.4541,36.5014,27000.0
2013-04-19 10:30:00,46.38,46.44,46.37,46.43,34100.0,36.5014,36.5486,36.4935,36.5407,34100.0
2013-04-19 11:00:00,46.44,46.48,46.37,46.44,77300.0,36.5486,36.5801,36.4935,36.5486,77300.0
2013-04-19 11:30:00,46.45,46.56,46.45,46.51,25500.0,36.5565,36.643,36.5565,36.6037,25500.0
2013-04-19 12:00:00,46.5,46.53,46.45,46.51,23200.0,36.5958,36.6194,36.5565,36.6037,23200.0
2013-04-19 12:30:00,46.52,46.52,46.39,46.46,34700.0,36.6115,36.6115,36.5092,36.5643,34700.0
2013-04-19 13:00:00,46.45,46.51,46.4,46.51,27200.0,36.5565,36.6037,36.5171,36.6037,27200.0
2013-04-19 13:30:00,46.51,46.6,46.47,46.59,29100.0,36.6037,36.6745,36.5722,36.6666,29100.0
2013-04-19 14:00:00,46.6,46.73,46.58,46.61,42400.0,36.6745,36.7768,36.6588,36.6824,42400.0
2013-04-19 14:30:00,46.62,46.64,46.49,46.55,35500.0,36.6902,36.706,36.5879,36.6352,35500.0
2013-04-19 15:00:00,46.54,46.63,46.51,46.59,61400.0,36.6273,36.6981,36.6037,36.6666,61400.0
2013-04-19 15:30:00,46.59,46.68,46.59,46.64,126600.0,36.6666,36.7375,36.6666,36.706,126600.0
2013-04-22 09:30:00,46.61,46.66,46.17,46.23,47100.0,36.6824,36.7217,36.3361,36.3833,47100.0
2013-04-22 10:00:00,46.23,46.26,45.93,46.04,65800.0,36.3833,36.4069,36.1472,36.2338,65800.0
2013-04-22 10:30:00,46.04,46.34,45.99,46.34,28900.0,36.2338,36.4699,36.1944,36.4699,28900.0
2013-04-22 11:00:00,46.35,46.38,46.21,46.38,22000.0,36.4778,36.5014,36.3676,36.5014,22000.0
2013-04-22 11:30:00,46.36,46.55,46.35,46.55,11700.0,36.4856,36.6352,36.4778,36.6352,11700.0
2013-04-22 12:00:00,46.56,46.64,46.53,46.64,10600.0,36.643,36.706,36.6194,36.706,10600.0
2013-04-22 12:30:00,46.63,46.68,46.59,46.66,10000.0,36.6981,36.7375,36.6666,36.7217,10000.0
2013-04-22 13:00:00,46.67,46.7,46.65,46.69,10400.0,36.7296,36.7532,36.7139,36.7453,10400.0
2013-04-22 13:30:00,46.71,46.76,46.66,46.66,18000.0,36.7611,36.8004,36.7217,36.7217,18000.0
2013-04-22 14:00:00,46.68,46.75,46.65,46.73,22300.0,36.7375,36.7926,36.7139,36.7768,22300.0
2013-04-22 14:30:00,46.73,46.92,46.71,46.9,51000.0,36.7768,36.9264,36.7611,36.9106,51000.0
2013-04-22 15:00:00,46.9,46.98,46.87,46.91,55400.0,36.9106,36.9736,36.887,36.9185,55400.0
2013-04-22 15:30:00,46.91,46.95,46.76,46.82,99800.0,36.9185,36.95,36.8004,36.8476,99800.0
2013-04-23 09:30:00,47.03,47.27,46.91,47.14,41700.0,37.0129,37.2018,36.9185,37.0995,41700.0
2013-04-23 10:00:00,47.15,47.46,47.09,47.45,27300.0,37.1074,37.3513,37.0601,37.3435,27300.0
2013-04-23 10:30:00,47.45,47.52,47.32,47.36,27300.0,37.3435,37.3986,37.2412,37.2726,27300.0
2013-04-23 11:00:00,47.35,47.49,47.33,47.47,104800.0,37.2648,37.3749,37.249,37.3592,104800.0
2013-04-23 11:30:00,47.47,47.5,47.38,47.38,8200.0,37.3592,37.3828,37.2884,37.2884,8200.0
2013-04-23 12:00:00,47.38,47.38,47.3,47.38,11000.0,37.2884,37.2884,37.2254,37.2884,11000.0
2013-04-23 12:30:00,47.38,47.45,47.37,47.4,19000.0,37.2884,37.3435,37.2805,37.3041,19000.0
2013-04-23 13:00:00,47.4,47.42,46.94,47.36,69500.0,37.3041,37.3199,36.9421,37.2726,69500.0
2013-04-23 13:30:00,47.34,47.38,47.24,47.28,18300.0,37.2569,37.2884,37.1782,37.2097,18300.0
2013-04-23 14:00:00,47.28,47.28,47.12,47.12,35800.0,37.2097,37.2097,37.0838,37.0838,35800.0
2013-04-23 14:30:00,47.09,47.18,47.02,47.18,30200.0,37.0601,37.131,37.0051,37.131,30200.0
2013-04-23 15:00:00,47.18,47.27,47.18,47.27,31100.0,37.131,37.2018,37.131,37.2018,31100.0
2013-04-23 15:30:00,47.27,47.31,47.22,47.29,83900.0,37.2018,37.2333,37.1625,37.2175,83900.0
2013-04-24 09:30:00,47.43,47.67,47.3,47.4,61900.0,37.3277,37.5166,37.2254,37.3041,61900.0
2013-04-24 10:00:00,47.44,47.63,47.41,47.44,40000.0,37.3356,37.4851,37.312,37.3356,40000.0
2013-04-24 10:30:00,47.45,47.62,47.36,47.55,34200.0,37.3435,37.4773,37.2726,37.4222,34200.0
2013-04-24 11:00:00,47.57,47.67,47.48,47.67,24900.0,37.4379,37.5166,37.3671,37.5166,24900.0
2013-04-24 11:30:00,47.69,47.7,47.55,47.56,87800.0,37.5323,37.5402,37.4222,37.43,87800.0
2013-04-24 12:00:00,47.56,47.6,47.46,47.49,25300.0,37.43,37.4615,37.3513,37.3749,25300.0
2013-04-24 12:30:00,47.5,47.5,47.4,47.46,21000.0,37.3828,37.3828,37.3041,37.3513,21000.0
2013-04-24 13:00:00,47.48,47.49,47.4,47.43,48900.0,37.3671,37.3749,37.3041,37.3277,48900.0
2013-04-24 13:30:00,47.44,47.58,47.41,47.57,39800.0,37.3356,37.4458,37.312,37.4379,39800.0
2013-04-24 14:00:00,47.57,47.75,47.55,47.74,51000.0,37.4379,37.5796,37.4222,37.5717,51000.0
2013-04-24 14:30:00,47.73,47.74,47.6,47.7,71800.0,37.5638,37.5717,37.4615,37.5402,71800.0
2013-04-24 15:00:00,47.69,47.7,47.62,47.67,63100.0,37.5323,37.5402,37.4773,37.5166,63100.0
2013-04-24 15:30:00,47.66,47.74,47.64,47.72,175800.0,37.5087,37.5717,37.493,37.556,175800.0
2013-04-25 09:30:00,45.03,46.33,45.03,45.8,217700.0,35.4389,36.462,35.4389,36.0449,217700.0
2013-04-25 10:00:00,45.87,46.1,45.79,45.98,141000.0,36.1,36.281,36.037,36.1866,141000.0
2013-04-25 10:30:00,45.98,45.99,45.9,45.96,38800.0,36.1866,36.1944,36.1236,36.1708,38800.0
2013-04-25 11:00:00,45.96,46.07,45.93,46.02,32200.0,36.1708,36.2574,36.1472,36.218,32200.0
2013-04-25 11:30:00,46.02,46.18,46.02,46.12,29700.0,36.218,36.344,36.218,36.2967,29700.0
2013-04-25 12:00:00,46.12,46.43,46.09,46.43,39900.0,36.2967,36.5407,36.2731,36.5407,39900.0
2013-04-25 12:30:00,46.42,46.45,46.26,46.3,23100.0,36.5328,36.5565,36.4069,36.4384,23100.0
2013-04-25 13:00:00,46.29,46.42,46.25,46.42,27100.0,36.4305,36.5328,36.3991,36.5328,27100.0
2013-04-25 13:30:00,46.41,46.65,46.34,46.64,60800.0,36.525,36.7139,36.4699,36.706,60800.0
2013-04-25 14:00:00,46.63,46.68,46.56,46.62,52000.0,36.6981,36.7375,36.643,36.6902,52000.0
2013-04-25 14:30:00,46.63,46.65,46.53,46.54,38800.0,36.6981,36.7139,36.6194,36.6273,38800.0
2013-04-25 15:00:00,46.53,46.55,46.45,46.55,53800.0,36.6194,36.6352,36.5565,36.6352,53800.0
2013-04-25 15:30:00,46.54,46.71,46.5,46.59,164400.0,36.6273,36.7611,36.5958,36.6666,164400.0
2013-04-26 09:30:00,46.49,46.85,46.46,46.74,63800.0,36.5879,36.8713,36.5643,36.7847,63800.0
2013-04-26 10:00:00,46.74,46.75,46.6,46.66,24700.0,36.7847,36.7926,36.6745,36.7217,24700.0
2013-04-26 10:30:00,46.66,46.75,46.63,46.73,26300.0,36.7217,36.7926,36.6981,36.7768,26300.0
2013-04-26 11:00:00,46.71,46.74,46.55,46.56,32100.0,36.7611,36.7847,36.6352,36.643,32100.0
2013-04-26 11:30:00,46.56,46.56,46.44,46.5,25900.0,36.643,36.643,36.5486,36.5958,25900.0
2013-04-26 12:00:00,46.5,46.54,46.48,46.51,15200.0,36.5958,36.6273,36.5801,36.6037,15200.0
2013-04-26 12:30:00,46.5,46.56,46.5,46.54,12200.0,36.5958,36.643,36.5958,36.6273,12200.0
2013-04-26 13:00:00,46.56,46.72,46.53,46.72,41400.0,36.643,36.7689,36.6194,36.7689,41400.0
2013-04-26 13:30:00,46.72,46.76,46.63,46.63,25200.0,36.7689,36.8004,36.6981,36.6981,25200.0
2013-04-26 14:00:00,46.63,46.67,46.6,46.61,21200.0,36.6981,36.7296,36.6745,36.6824,21200.0
2013-04-26 14:30:00,46.61,46.63,46.55,46.55,38700.0,36.6824,36.6981,36.6352,36.6352,38700.0
2013-04-26 15:00:00,46.55,46.68,46.55,46.66,29500.0,36.6352,36.7375,36.6352,36.7217,29500.0
2013-04-26 15:30:00,46.66,46.67,46.53,46.53,118900.0,36.7217,36.7296,36.6194,36.6194,118900.0
2013-04-29 09:30:00,46.73,47.01,46.72,46.8,92400.0,36.7768,36.9972,36.7689,36.8319,92400.0
2013-04-29 10:00:00,46.8,46.94,46.76,46.8,136500.0,36.8319,36.9421,36.8004,36.8319,136500.0
2013-04-29 10:30:00,46.82,46.87,46.75,46.87,143800.0,36.8476,36.887,36.7926,36.887,143800.0
2013-04-29 11:00:00,46.86,47.01,46.82,47.01,18600.0,36.8791,36.9972,36.8476,36.9972,18600.0
2013-04-29 11:30:00,47.02,47.05,46.97,47.05,20300.0,37.0051,37.0287,36.9657,37.0287,20300.0
2013-04-29 12:00:00,47.07,47.16,47.0,47.0,37100.0,37.0444,37.1152,36.9893,36.9893,37100.0
2013-04-29 12:30:00,47.01,47.09,47.0,47.03,83000.0,36.9972,37.0601,36.9893,37.0129,83000.0
2013-04-29 13:00:00,47.04,47.09,47.0,47.09,32200.0,37.0208,37.0601,36.9893,37.0601,32200.0
2013-04-29 13:30:00,47.09,47.2,47.08,47.2,32000.0,37.0601,37.1467,37.0523,37.1467,32000.0
2013-04-29 14:00:00,47.2,47.25,47.16,47.18,44400.0,37.1467,37.1861,37.1152,37.131,44400.0
2013-04-29 14:30:00,47.19,47.21,47.15,47.2,22100.0,37.1388,37.1546,37.1074,37.1467,22100.0
2013-04-29 15:00:00,47.21,47.22,47.15,47.18,33300.0,37.1546,37.1625,37.1074,37.131,33300.0
2013-04-29 15:30:00,47.18,47.22,47.09,47.13,82700.0,37.131,37.1625,37.0601,37.0916,82700.0
2013-04-30 09:30:00,47.13,47.34,47.13,47.23,50000.0,37.0916,37.2569,37.0916,37.1703,50000.0
2013-04-30 10:00:00,47.23,47.36,47.19,47.25,35100.0,37.1703,37.2726,37.1388,37.1861,35100.0
2013-04-30 10:30:00,47.22,47.38,47.2,47.38,23600.0,37.1625,37.2884,37.1467,37.2884,23600.0
2013-04-30 11:00:00,47.39,47.39,47.26,47.28,26700.0,37.2962,37.2962,37.1939,37.2097,26700.0
2013-04-30 11:30:00,47.28,47.5,47.28,47.47,22900.0,37.2097,37.3828,37.2097,37.3592,22900.0
2013-04-30 12:00:00,47.45,47.5,47.36,47.36,13700.0,37.3435,37.3828,37.2726,37.2726,13700.0
2013-04-30 12:30:00,47.37,47.46,47.35,47.45,13100.0,37.2805,37.3513,37.2648,37.3435,13100.0
2013-04-30 13:00:00,47.46,47.47,47.4,47.43,12900.0,37.3513,37.3592,37.3041,37.3277,12900.0
2013-04-30 13:30:00,47.42,47.42,47.38,47.42,11700.0,37.3199,37.3199,37.2884,37.3199,11700.0
2013-04-30 14:00:00,47.42,47.42,47.3,47.38,13000.0,37.3199,37.3199,37.2254,37.2884,13000.0
2013-04-30 14:30:00,47.38,47.49,47.34,47.46,49200.0,37.2884,37.3749,37.2569,37.3513,49200.0
2013-04-30 15:00:00,47.46,47.51,47.41,47.5,78800.0,37.3513,37.3907,37.312,37.3828,78800.0
2013-04-30 15:30:00,47.49,47.58,47.49,47.56,163100.0,37.3749,37.4458,37.3749,37.43,163100.0
2013-05-01 09:30:00,47.69,47.83,47.48,47.75,78000.0,37.5323,37.6425,37.3671,37.5796,78000.0
2013-05-01 10:00:00,47.78,47.9,47.64,47.87,58200.0,37.6032,37.6976,37.493,37.674,58200.0
2013-05-01 10:30:00,47.82,47.91,47.79,47.86,26700.0,37.6347,37.7055,37.611,37.6661,26700.0
2013-05-01 11:00:00,47.88,47.88,47.73,47.84,25800.0,37.6819,37.6819,37.5638,37.6504,25800.0
2013-05-01 11:30:00,47.88,47.89,47.75,47.82,24300.0,37.6819,37.6897,37.5796,37.6347,24300.0
2013-05-01 12:00:00,47.83,47.83,47.72,47.75,27200.0,37.6425,37.6425,37.556,37.5796,27200.0
2013-05-01 12:30:00,47.78,47.79,47.7,47.7,18100.0,37.6032,37.611,37.5402,37.5402,18100.0
2013-05-01 13:00:00,47.7,47.73,47.65,47.71,23100.0,37.5402,37.5638,37.5009,37.5481,23100.0
2013-05-01 13:30:00,47.71,47.73,47.59,47.63,18900.0,37.5481,37.5638,37.4536,37.4851,18900.0
2013-05-01 14:00:00,47.65,47.76,47.6,47.69,25100.0,37.5009,37.5874,37.4615,37.5323,25100.0
2013-05-01 14:30:00,47.69,47.7,47.51,47.54,26600.0,37.5323,37.5402,37.3907,37.4143,26600.0
2013-05-01 15:00:00,47.52,47.56,47.43,47.5,44700.0,37.3986,37.43,37.3277,37.3828,44700.0
2013-05-01 15:30:00,47.49,47.52,47.34,47.34,101000.0,37.3749,37.3986,37.2569,37.2569,101000.0
2013-05-02 09:30:00,47.58,47.66,47.23,47.63,45100.0,37.4458,37.5087,37.1703,37.4851,45100.0
2013-05-02 10:00:00,47.61,47.86,47.61,47.75,35000.0,37.4694,37.6661,37.4694,37.5796,35000.0
2013-05-02 10:30:00,47.79,47.8,47.68,47.7,21600.0,37.611,37.6189,37.5245,37.5402,21600.0
2013-05-02 11:00:00,47.7,47.87,47.69,47.87,23800.0,37.5402,37.674,37.5323,37.674,23800.0
2013-05-02 11:30:00,47.86,47.88,47.74,47.85,23700.0,37.6661,37.6819,37.5717,37.6583,23700.0
2013-05-02 12:00:00,47.85,47.86,47.66,47.67,31500.0,37.6583,37.6661,37.5087,37.5166,31500.0
2013-05-02 12:30:00,47.67,47.77,47.61,47.77,42800.0,37.5166,37.5953,37.4694,37.5953,42800.0
2013-05-02 13:00:00,47.78,47.84,47.75,47.81,27100.0,37.6032,37.6504,37.5796,37.6268,27100.0
2013-05-02 13:30:00,47.82,47.88,47.8,47.84,18300.0,37.6347,37.6819,37.6189,37.6504,18300.0
2013-05-02 14:00:00,47.84,47.85,47.8,47.81,30400.0,37.6504,37.6583,37.6189,37.6268,30400.0
2013-05-02 14:30:00,47.81,47.86,47.79,47.81,30100.0,37.6268,37.6661,37.611,37.6268,30100.0
2013-05-02 15:00:00,47.81,47.87,47.77,47.84,48500.0,37.6268,37.674,37.5953,37.6504,48500.0
2013-05-02 15:30:00,47.86,47.86,47.75,47.81,126100.0,37.6661,37.6661,37.5796,37.6268,126100.0
2013-05-03 09:30:00,48.23,48.5,48.13,48.34,41000.0,37.9573,38.1698,37.8786,38.0439,41000.0
2013-05-03 10:00:00,48.34,48.35,48.12,48.18,51900.0,38.0439,38.0518,37.8708,37.918,51900.0
2013-05-03 10:30:00,48.18,48.26,48.12,48.26,53700.0,37.918,37.9809,37.8708,37.9809,53700.0
2013-05-03 11:00:00,48.24,48.25,47.87,47.9,74800.0,37.9652,37.9731,37.674,37.6976,74800.0
2013-05-03 11:30:00,47.88,47.97,47.87,47.94,43500.0,37.6819,37.7527,37.674,37.7291,43500.0
2013-05-03 12:00:00,47.94,47.94,47.75,47.77,43700.0,37.7291,37.7291,37.5796,37.5953,43700.0
2013-05-03 12:30:00,47.77,47.83,47.72,47.73,53700.0,37.5953,37.6425,37.556,37.5638,53700.0
2013-05-03 13:00:00,47.74,47.74,47.59,47.61,50300.0,37.5717,37.5717,37.4536,37.4694,50300.0
2013-05-03 13:30:00,47.61,47.81,47.58,47.59,51700.0,37.4694,37.6268,37.4458,37.4536,51700.0
2013-05-03 14:00:00,47.59,47.61,47.48,47.52,66200.0,37.4536,37.4694,37.3671,37.3986,66200.0
2013-05-03 14:30:00,47.52,47.55,47.43,47.45,68900.0,37.3986,37.4222,37.3277,37.3435,68900.0
2013-05-03 15:00:00,47.45,47.47,47.34,47.47,81200.0,37.3435,37.3592,37.2569,37.3592,81200.0
2013-05-03 15:30:00,47.48,47.57,47.41,47.45,165900.0,37.3671,37.4379,37.312,37.3435,165900.0
2013-05-06 09:30:00,47.54,47.91,47.54,47.73,66700.0,37.4143,37.7055,37.4143,37.5638,66700.0
2013-05-06 10:00:00,47.72,47.81,47.65,47.7,39400.0,37.556,37.6268,37.5009,37.5402,39400.0
2013-05-06 10:30:00,47.71,47.78,47.65,47.77,42500.0,37.5481,37.6032,37.5009,37.5953,42500.0
2013-05-06 11:00:00,47.78,47.86,47.55,47.85,112400.0,37.6032,37.6661,37.4222,37.6583,112400.0
2013-05-06 11:30:00,47.84,48.03,47.82,47.96,29800.0,37.6504,37.7999,37.6347,37.7448,29800.0
2013-05-06 12:00:00,47.96,48.05,47.85,48.01,41200.0,37.7448,37.8157,37.6583,37.7842,41200.0
2013-05-06 12:30:00,48.02,48.02,47.94,47.98,29800.0,37.7921,37.7921,37.7291,37.7606,29800.0
2013-05-06 13:00:00,47.98,47.99,47.89,47.93,29500.0,37.7606,37.7684,37.6897,37.7212,29500.0
2013-05-06 13:30:00,47.93,48.06,47.92,48.05,25000.0,37.7212,37.8235,37.7134,37.8157,25000.0
2013-05-06 14:00:00,48.05,48.1,48.02,48.04,40000.0,37.8157,37.855,37.7921,37.8078,40000.0
2013-05-06 14:30:00,48.04,48.09,48.01,48.05,32200.0,37.8078,37.8471,37.7842,37.8157,32200.0
2013-05-06 15:00:00,48.05,48.07,48.0,48.01,29800.0,37.8157,37.8314,37.7763,37.7842,29800.0
2013-05-06 15:30:00,48.0,48.07,47.89,47.91,109400.0,37.7763,37.8314,37.6897,37.7055,109400.0
2013-05-07 09:30:00,48.05,48.13,47.86,47.99,73000.0,37.8157,37.8786,37.6661,37.7684,73000.0
2013-05-07 10:00:00,48.0,48.05,47.88,48.03,55200.0,37.7763,37.8157,37.6819,37.7999,55200.0
2013-05-07 10:30:00,48.03,48.16,48.03,48.09,30100.0,37.7999,37.9022,37.7999,37.8471,30100.0
2013-05-07 11:00:00,48.1,48.15,48.07,48.14,22200.0,37.855,37.8944,37.8314,37.8865,22200.0
2013-05-07 11:30:00,48.14,48.16,48.06,48.11,17300.0,37.8865,37.9022,37.8235,37.8629,17300.0
2013-05-07 12:00:00,48.1,48.11,48.0,48.0,29500.0,37.855,37.8629,37.7763,37.7763,29500.0
2013-05-07 12:30:00,48.01,48.14,47.98,48.12,56600.0,37.7842,37.8865,37.7606,37.8708,56600.0
2013-05-07 13:00:00,48.12,48.12,48.01,48.03,242200.0,37.8708,37.8708,37.7842,37.7999,242200.0
2013-05-07 13:30:00,48.03,48.1,48.03,48.03,155200.0,37.7999,37.855,37.7999,37.7999,155200.0
2013-05-07 14:00:00,48.05,48.1,48.02,48.07,30300.0,37.8157,37.855,37.7921,37.8314,30300.0
2013-05-07 14:30:00,48.07,48.11,48.01,48.07,45500.0,37.8314,37.8629,37.7842,37.8314,45500.0
2013-05-07 15:00:00,48.07,48.1,48.03,48.06,55900.0,37.8314,37.855,37.7999,37.8235,55900.0
2013-05-07 15:30:00,48.05,48.07,48.01,48.04,127500.0,37.8157,37.8314,37.7842,37.8078,127500.0
2013-05-08 09:30:00,48.12,48.3,47.92,48.0,69700.0,37.8708,38.0124,37.7134,37.7763,69700.0
2013-05-08 10:00:00,48.03,48.08,47.97,47.99,50300.0,37.7999,37.8393,37.7527,37.7684,50300.0
2013-05-08 10:30:00,48.0,48.05,47.94,48.01,71600.0,37.7763,37.8157,37.7291,37.7842,71600.0
2013-05-08 11:00:00,48.0,48.05,47.97,47.99,77400.0,37.7763,37.8157,37.7527,37.7684,77400.0
2013-05-08 11:30:00,47.99,48.01,47.96,47.99,99300.0,37.7684,37.7842,37.7448,37.7684,99300.0
2013-05-08 12:00:00,48.0,48.01,47.95,47.96,44700.0,37.7763,37.7842,37.737,37.7448,44700.0
2013-05-08 12:30:00,47.96,48.0,47.95,47.98,33000.0,37.7448,37.7763,37.737,37.7606,33000.0
2013-05-08 13:00:00,47.98,47.98,47.93,47.94,42300.0,37.7606,37.7606,37.7212,37.7291,42300.0
2013-05-08 13:30:00,47.95,47.99,47.92,47.96,37500.0,37.737,37.7684,37.7134,37.7448,37500.0
2013-05-08 14:00:00,47.96,47.98,47.89,47.91,163900.0,37.7448,37.7606,37.6897,37.7055,163900.0
2013-05-08 14:30:00,47.91,47.93,47.86,47.88,51100.0,37.7055,37.7212,37.6661,37.6819,51100.0
2013-05-08 15:00:00,47.89,47.93,47.87,47.9,92000.0,37.6897,37.7212,37.674,37.6976,92000.0
2013-05-08 15:30:00,47.91,47.93,47.84,47.86,239500.0,37.7055,37.7212,37.6504,37.6661,239500.0
2013-05-09 09:30:00,47.93,48.05,47.91,47.93,33600.0,37.7212,37.8157,37.7055,37.7212,33600.0
2013-05-09 10:00:00,47.94,47.96,47.73,47.84,30200.0,37.7291,37.7448,37.5638,37.6504,30200.0
2013-05-09 10:30:00,47.86,47.92,47.83,47.87,26500.0,37.6661,37.7134,37.6425,37.674,26500.0
2013-05-09 11:00:00,47.88,47.91,47.74,47.79,30600.0,37.6819,37.7055,37.5717,37.611,30600.0
2013-05-09 11:30:00,47.76,47.82,47.76,47.76,17200.0,37.5874,37.6347,37.5874,37.5874,17200.0
2013-05-09 12:00:00,47.75,47.79,47.63,47.63,31300.0,37.5796,37.611,37.4851,37.4851,31300.0
2013-05-09 12:30:00,47.63,47.72,47.61,47.72,21600.0,37.4851,37.556,37.4694,37.556,21600.0
2013-05-09 13:00:00,47.72,47.73,47.62,47.63,38400.0,37.556,37.5638,37.4773,37.4851,38400.0
2013-05-09 13:30:00,47.63,47.76,47.63,47.76,89500.0,37.4851,37.5874,37.4851,37.5874,89500.0
2013-05-09 14:00:00,47.75,47.77,47.68,47.73,28900.0,37.5796,37.5953,37.5245,37.5638,28900.0
2013-05-09 14:30:00,47.74,47.77,47.5,47.51,30700.0,37.5717,37.5953,37.3828,37.3907,30700.0
2013-05-09 15:00:00,47.51,47.63,47.44,47.62,47700.0,37.3907,37.4851,37.3356,37.4773,47700.0
2013-05-09 15:30:00,47.64,47.67,47.38,47.52,224000.0,37.493,37.5166,37.2884,37.3986,224000.0
2013-05-10 09:30:00,47.62,47.71,47.34,47.54,22900.0,37.4773,37.5481,37.2569,37.4143,22900.0
2013-05-10 10:00:00,47.56,47.59,47.4,47.55,47200.0,37.43,37.4536,37.3041,37.4222,47200.0
2013-05-10 10:30:00,47.52,47.57,47.37,47.49,28600.0,37.3986,37.4379,37.2805,37.3749,28600.0
2013-05-10 11:00:00,47.48,47.5,47.44,47.48,33200.0,37.3671,37.3828,37.3356,37.3671,33200.0
2013-05-10 11:30:00,47.48,47.51,47.44,47.46,23400.0,37.3671,37.3907,37.3356,37.3513,23400.0
2013-05-10 12:00:00,47.46,47.51,47.42,47.49,21800.0,37.3513,37.3907,37.3199,37.3749,21800.0
2013-05-10 12:30:00,47.49,47.52,47.3,47.31,49300.0,37.3749,37.3986,37.2254,37.2333,49300.0
2013-05-10 13:00:00,47.32,47.4,47.29,47.36,22900.0,37.2412,37.3041,37.2175,37.2726,22900.0
2013-05-10 13:30:00,47.37,47.39,47.32,47.38,19500.0,37.2805,37.2962,37.2412,37.2884,19500.0
2013-05-10 14:00:00,47.39,47.4,47.36,47.4,30700.0,37.2962,37.3041,37.2726,37.3041,30700.0
2013-05-10 14:30:00,47.4,47.47,47.33,47.36,48200.0,37.3041,37.3592,37.249,37.2726,48200.0
2013-05-10 15:00:00,47.36,47.45,47.32,47.41,43200.0,37.2726,37.3435,37.2412,37.312,43200.0
2013-05-10 15:30:00,47.41,47.43,47.29,47.35,176400.0,37.312,37.3277,37.2175,37.2648,176400.0
2013-05-13 09:30:00,47.39,47.75,47.39,47.74,98400.0,37.2962,37.5796,37.2962,37.5717,98400.0
2013-05-13 10:00:00,47.75,47.94,47.6,47.94,215500.0,37.5796,37.7291,37.4615,37.7291,215500.0
2013-05-13 10:30:00,47.95,47.99,47.84,47.89,68800.0,37.737,37.7684,37.6504,37.6897,68800.0
2013-05-13 11:00:00,47.89,48.0,47.88,47.91,26300.0,37.6897,37.7763,37.6819,37.7055,26300.0
2013-05-13 11:30:00,47.94,47.94,47.85,47.94,47400.0,37.7291,37.7291,37.6583,37.7291,47400.0
2013-05-13 12:00:00,47.94,48.03,47.93,47.99,23100.0,37.7291,37.7999,37.7212,37.7684,23100.0
2013-05-13 12:30:00,48.0,48.02,47.96,47.98,14400.0,37.7763,37.7921,37.7448,37.7606,14400.0
2013-05-13 13:00:00,47.98,47.98,47.95,47.97,21000.0,37.7606,37.7606,37.737,37.7527,21000.0
2013-05-13 13:30:00,47.98,47.98,47.88,47.91,17900.0,37.7606,37.7606,37.6819,37.7055,17900.0
2013-05-13 14:00:00,47.93,47.95,47.83,47.83,34600.0,37.7212,37.737,37.6425,37.6425,34600.0
2013-05-13 14:30:00,47.84,47.93,47.82,47.92,47400.0,37.6504,37.7212,37.6347,37.7134,47400.0
2013-05-13 15:00:00,47.92,47.96,47.88,47.93,31300.0,37.7134,37.7448,37.6819,37.7212,31300.0
2013-05-13 15:30:00,47.94,47.96,47.86,47.95,93600.0,37.7291,37.7448,37.6661,37.737,93600.0
2013-05-14 09:30:00,48.06,48.24,47.94,48.1,24600.0,37.8235,37.9652,37.7291,37.855,24600.0
2013-05-14 10:00:00,48.1,48.14,48.06,48.12,23500.0,37.855,37.8865,37.8235,37.8708,23500.0
2013-05-14 10:30:00,48.15,48.49,48.15,48.42,32200.0,37.8944,38.162,37.8944,38.1069,32200.0
2013-05-14 11:00:00,48.43,48.47,48.32,48.42,22700.0,38.1147,38.1462,38.0282,38.1069,22700.0
2013-05-14 11:30:00,48.42,48.54,48.42,48.53,16500.0,38.1069,38.2013,38.1069,38.1934,16500.0
2013-05-14 12:00:00,48.53,48.55,48.45,48.5,14500.0,38.1934,38.2092,38.1305,38.1698,14500.0
2013-05-14 12:30:00,48.51,48.56,48.49,48.53,12600.0,38.1777,38.217,38.162,38.1934,12600.0
2013-05-14 13:00:00,48.53,48.55,48.46,48.47,22100.0,38.1934,38.2092,38.1383,38.1462,22100.0
2013-05-14 13:30:00,48.45,48.53,48.45,48.5,19900.0,38.1305,38.1934,38.1305,38.1698,19900.0
2013-05-14 14:00:00,48.5,48.56,48.49,48.56,22500.0,38.1698,38.217,38.162,38.217,22500.0
2013-05-14 14:30:00,48.56,48.58,48.49,48.52,51100.0,38.217,38.2328,38.162,38.1856,51100.0
2013-05-14 15:00:00,48.51,48.57,48.5,48.57,30700.0,38.1777,38.2249,38.1698,38.2249,30700.0
2013-05-14 15:30:00,48.56,48.69,48.56,48.65,84500.0,38.217,38.3194,38.217,38.2879,84500.0
2013-05-15 09:30:00,48.58,48.81,48.52,48.55,51500.0,38.2328,38.4138,38.1856,38.2092,51500.0
2013-05-15 10:00:00,48.56,48.68,48.56,48.65,54700.0,38.217,38.3115,38.217,38.2879,54700.0
2013-05-15 10:30:00,48.66,48.99,48.65,48.99,42500.0,38.2957,38.5555,38.2879,38.5555,42500.0
2013-05-15 11:00:00,49.0,49.27,49.0,49.23,63300.0,38.5633,38.7758,38.5633,38.7443,63300.0
2013-05-15 11:30:00,49.23,49.4,49.19,49.39,29300.0,38.7443,38.8781,38.7129,38.8703,29300.0
2013-05-15 12:00:00,49.39,49.46,49.34,49.43,30200.0,38.8703,38.9253,38.8309,38.9017,30200.0
2013-05-15 12:30:00,49.43,49.56,49.43,49.53,37200.0,38.9017,39.004,38.9017,38.9804,37200.0
2013-05-15 13:00:00,49.52,49.52,49.4,49.43,39700.0,38.9726,38.9726,38.8781,38.9017,39700.0
2013-05-15 13:30:00,49.43,49.46,49.31,49.31,22600.0,38.9017,38.9253,38.8073,38.8073,22600.0
2013-05-15 14:00:00,49.32,49.32,49.16,49.24,51900.0,38.8152,38.8152,38.6892,38.7522,51900.0
2013-05-15 14:30:00,49.26,49.33,49.22,49.32,38900.0,38.7679,38.823,38.7365,38.8152,38900.0
2013-05-15 15:00:00,49.31,49.46,49.31,49.43,41500.0,38.8073,38.9253,38.8073,38.9017,41500.0
2013-05-15 15:30:00,49.43,49.59,49.43,49.54,99100.0,38.9017,39.0277,38.9017,38.9883,99100.0
2013-05-16 09:30:00,49.48,49.7,49.41,49.42,21000.0,38.9411,39.1142,38.886,38.8939,21000.0
2013-05-16 10:00:00,49.42,49.48,49.23,49.25,34500.0,38.8939,38.9411,38.7443,38.7601,34500.0
2013-05-16 10:30:00,49.24,49.34,49.21,49.29,24600.0,38.7522,38.8309,38.7286,38.7916,24600.0
2013-05-16 11:00:00,49.31,49.38,49.28,49.38,35300.0,38.8073,38.8624,38.7837,38.8624,35300.0
2013-05-16 11:30:00,49.39,49.46,49.38,49.42,12300.0,38.8703,38.9253,38.8624,38.8939,12300.0
2013-05-16 12:00:00,49.41,49.54,49.4,49.53,18500.0,38.886,38.9883,38.8781,38.9804,18500.0
2013-05-16 12:30:00,49.54,49.55,49.44,49.45,10900.0,38.9883,38.9962,38.9096,38.9175,10900.0
2013-05-16 13:00:00,49.45,49.5,49.42,49.49,18000.0,38.9175,38.9568,38.8939,38.949,18000.0
2013-05-16 13:30:00,49.48,49.51,49.45,49.45,14300.0,38.9411,38.9647,38.9175,38.9175,14300.0
2013-05-16 14:00:00,49.46,49.58,49.46,49.56,16800.0,38.9253,39.0198,38.9253,39.004,16800.0
2013-05-16 14:30:00,49.57,49.59,49.49,49.49,35000.0,39.0119,39.0277,38.949,38.949,35000.0
2013-05-16 15:00:00,49.5,49.53,49.29,49.34,35000.0,38.9568,38.9804,38.7916,38.8309,35000.0
2013-05-16 15:30:00,49.34,49.35,49.21,49.3,102200.0,38.8309,38.8388,38.7286,38.7994,102200.0
2013-05-17 09:30:00,49.39,49.66,49.39,49.64,40100.0,38.8703,39.0827,38.8703,39.067,40100.0
2013-05-17 10:00:00,49.69,49.94,49.69,49.86,30600.0,39.1064,39.3031,39.1064,39.2401,30600.0
2013-05-17 10:30:00,49.86,49.92,49.73,49.75,12400.0,39.2401,39.2874,39.1378,39.1536,12400.0
2013-05-17 11:00:00,49.77,49.82,49.65,49.82,12000.0,39.1693,39.2087,39.0749,39.2087,12000.0
2013-05-17 11:30:00,49.82,49.85,49.71,49.72,8700.0,39.2087,39.2323,39.1221,39.13,8700.0
2013-05-17 12:00:00,49.7,49.71,49.67,49.69,6400.0,39.1142,39.1221,39.0906,39.1064,6400.0
2013-05-17 12:30:00,49.71,49.71,49.61,49.61,7100.0,39.1221,39.1221,39.0434,39.0434,7100.0
2013-05-17 13:00:00,49.6,49.62,49.54,49.61,12700.0,39.0355,39.0513,38.9883,39.0434,12700.0
2013-05-17 13:30:00,49.62,49.62,49.54,49.58,8200.0,39.0513,39.0513,38.9883,39.0198,8200.0
2013-05-17 14:00:00,49.59,49.69,49.58,49.67,10800.0,39.0277,39.1064,39.0198,39.0906,10800.0
2013-05-17 14:30:00,49.67,49.81,49.67,49.8,20600.0,39.0906,39.2008,39.0906,39.1929,20600.0
2013-05-17 15:00:00,49.81,49.9,49.8,49.87,27400.0,39.2008,39.2716,39.1929,39.248,27400.0
2013-05-17 15:30:00,49.88,49.89,49.74,49.85,135000.0,39.2559,39.2638,39.1457,39.2323,135000.0
2013-05-20 09:30:00,49.63,49.7,49.44,49.64,89400.0,39.0591,39.1142,38.9096,39.067,89400.0
2013-05-20 10:00:00,49.68,49.91,49.68,49.9,46600.0,39.0985,39.2795,39.0985,39.2716,46600.0
2013-05-20 10:30:00,49.9,49.93,49.8,49.91,19000.0,39.2716,39.2952,39.1929,39.2795,19000.0
2013-05-20 11:00:00,49.92,49.92,49.81,49.84,18800.0,39.2874,39.2874,39.2008,39.2244,18800.0
2013-05-20 11:30:00,49.83,49.95,49.82,49.93,29800.0,39.2165,39.311,39.2087,39.2952,29800.0
2013-05-20 12:00:00,49.94,49.97,49.92,49.94,17500.0,39.3031,39.3267,39.2874,39.3031,17500.0
2013-05-20 12:30:00,49.94,49.94,49.83,49.86,14200.0,39.3031,39.3031,39.2165,39.2401,14200.0
2013-05-20 13:00:00,49.85,50.0,49.85,49.96,21300.0,39.2323,39.3503,39.2323,39.3189,21300.0
2013-05-20 13:30:00,49.94,50.07,49.93,50.07,28800.0,39.3031,39.4054,39.2952,39.4054,28800.0
2013-05-20 14:00:00,50.08,50.17,49.97,50.16,31300.0,39.4133,39.4841,39.3267,39.4763,31300.0
2013-05-20 14:30:00,50.17,50.21,50.07,50.1,34500.0,39.4841,39.5156,39.4054,39.429,34500.0
2013-05-20 15:00:00,50.1,50.25,50.1,50.25,52100.0,39.429,39.5471,39.429,39.5471,52100.0
2013-05-20 15:30:00,50.25,50.31,50.17,50.28,118200.0,39.5471,39.5943,39.4841,39.5707,118200.0
2013-05-21 09:30:00,50.21,50.47,50.16,50.42,32300.0,39.5156,39.7202,39.4763,39.6809,32300.0
2013-05-21 10:00:00,50.44,50.44,50.11,50.19,32400.0,39.6966,39.6966,39.4369,39.4999,32400.0
2013-05-21 10:30:00,50.22,50.28,50.21,50.25,24900.0,39.5235,39.5707,39.5156,39.5471,24900.0
2013-05-21 11:00:00,50.25,50.39,50.21,50.36,28800.0,39.5471,39.6573,39.5156,39.6337,28800.0
2013-05-21 11:30:00,50.37,50.58,50.37,50.52,25700.0,39.6415,39.8068,39.6415,39.7596,25700.0
2013-05-21 12:00:00,50.52,50.65,50.52,50.65,22100.0,39.7596,39.8619,39.7596,39.8619,22100.0
2013-05-21 12:30:00,50.65,50.66,50.53,50.57,34500.0,39.8619,39.8698,39.7674,39.7989,34500.0
2013-05-21 13:00:00,50.58,50.73,50.58,50.7,52000.0,39.8068,39.9248,39.8068,39.9012,52000.0
2013-05-21 13:30:00,50.69,50.8,50.69,50.76,51800.0,39.8934,39.9799,39.8934,39.9485,51800.0
2013-05-21 14:00:00,50.77,50.77,50.73,50.74,52700.0,39.9563,39.9563,39.9248,39.9327,52700.0
2013-05-21 14:30:00,50.73,50.78,50.72,50.75,40600.0,39.9248,39.9642,39.917,39.9406,40600.0
2013-05-21 15:00:00,50.75,50.78,50.72,50.74,47200.0,39.9406,39.9642,39.917,39.9327,47200.0
2013-05-21 15:30:00,50.75,50.78,50.59,50.61,118800.0,39.9406,39.9642,39.8147,39.8304,118800.0
2013-05-22 09:30:00,50.61,50.73,50.52,50.6,49500.0,39.8304,39.9248,39.7596,39.8225,49500.0
2013-05-22 10:00:00,50.61,51.19,50.6,51.0,55700.0,39.8304,40.2869,39.8225,40.1373,55700.0
2013-05-22 10:30:00,51.03,51.03,50.6,50.69,37300.0,40.1609,40.1609,39.8225,39.8934,37300.0
2013-05-22 11:00:00,50.69,51.05,50.65,51.05,82800.0,39.8934,40.1767,39.8619,40.1767,82800.0
2013-05-22 11:30:00,51.06,51.19,51.03,51.03,35900.0,40.1846,40.2869,40.1609,40.1609,35900.0
2013-05-22 12:00:00,51.05,51.13,50.97,50.97,30200.0,40.1767,40.2396,40.1137,40.1137,30200.0
2013-05-22 12:30:00,50.97,51.02,50.94,50.98,32300.0,40.1137,40.1531,40.0901,40.1216,32300.0
2013-05-22 13:00:00,50.98,50.98,50.82,50.83,14200.0,40.1216,40.1216,39.9957,40.0035,14200.0
2013-05-22 13:30:00,50.82,50.82,50.6,50.71,16000.0,39.9957,39.9957,39.8225,39.9091,16000.0
2013-05-22 14:00:00,50.7,50.76,50.3,50.41,39800.0,39.9012,39.9485,39.5864,39.673,39800.0
2013-05-22 14:30:00,50.42,50.42,50.16,50.24,45400.0,39.6809,39.6809,39.4763,39.5392,45400.0
2013-05-22 15:00:00,50.24,50.31,49.96,49.96,72800.0,39.5392,39.5943,39.3189,39.3189,72800.0
2013-05-22 15:30:00,49.96,49.99,49.86,49.95,131900.0,39.3189,39.3425,39.2401,39.311,131900.0
2013-05-23 09:30:00,49.25,49.6,49.13,49.22,86400.0,38.9537,39.2305,38.8588,38.93,86400.0
2013-05-23 10:00:00,49.24,49.65,49.2,49.53,56300.0,38.9458,39.2701,38.9141,39.1751,56300.0
2013-05-23 10:30:00,49.53,49.73,49.48,49.64,36300.0,39.1751,39.3333,39.1356,39.2621,36300.0
2013-05-23 11:00:00,49.63,49.96,49.62,49.93,33800.0,39.2542,39.5152,39.2463,39.4915,33800.0
2013-05-23 11:30:00,49.9,50.02,49.9,49.95,27000.0,39.4678,39.5627,39.4678,39.5073,27000.0
2013-05-23 12:00:00,49.99,50.24,49.98,50.19,49100.0,39.539,39.7367,39.5311,39.6972,49100.0
2013-05-23 12:30:00,50.17,50.17,49.94,49.98,19100.0,39.6813,39.6813,39.4994,39.5311,19100.0
2013-05-23 13:00:00,50.0,50.11,49.8,49.81,22600.0,39.5469,39.6339,39.3887,39.3966,22600.0
2013-05-23 13:30:00,49.8,49.9,49.78,49.9,27000.0,39.3887,39.4678,39.3729,39.4678,27000.0
2013-05-23 14:00:00,49.91,50.17,49.86,50.16,29600.0,39.4757,39.6813,39.4362,39.6734,29600.0
2013-05-23 14:30:00,50.15,50.25,50.02,50.15,29600.0,39.6655,39.7446,39.5627,39.6655,29600.0
2013-05-23 15:00:00,50.15,50.23,50.08,50.15,29000.0,39.6655,39.7288,39.6102,39.6655,29000.0
2013-05-23 15:30:00,50.15,50.2,50.01,50.06,88800.0,39.6655,39.7051,39.5548,39.5943,88800.0
2013-05-24 09:30:00,49.72,49.81,49.48,49.63,43300.0,39.3254,39.3966,39.1356,39.2542,43300.0
2013-05-24 10:00:00,49.63,49.68,49.52,49.67,27300.0,39.2542,39.2938,39.1672,39.2859,27300.0
2013-05-24 10:30:00,49.68,49.79,49.66,49.77,20800.0,39.2938,39.3808,39.278,39.365,20800.0
2013-05-24 11:00:00,49.77,49.77,49.67,49.7,44800.0,39.365,39.365,39.2859,39.3096,44800.0
2013-05-24 11:30:00,49.68,49.82,49.64,49.76,17700.0,39.2938,39.4045,39.2621,39.3571,17700.0
2013-05-24 12:00:00,49.79,49.8,49.71,49.74,38200.0,39.3808,39.3887,39.3175,39.3412,38200.0
2013-05-24 12:30:00,49.72,49.74,49.65,49.7,15700.0,39.3254,39.3412,39.2701,39.3096,15700.0
2013-05-24 13:00:00,49.72,49.87,49.7,49.86,18200.0,39.3254,39.4441,39.3096,39.4362,18200.0
2013-05-24 13:30:00,49.87,49.89,49.73,49.75,31600.0,39.4441,39.4599,39.3333,39.3492,31600.0
2013-05-24 14:00:00,49.75,49.82,49.72,49.77,36900.0,39.3492,39.4045,39.3254,39.365,36900.0
2013-05-24 14:30:00,49.77,49.8,49.71,49.77,28500.0,39.365,39.3887,39.3175,39.365,28500.0
2013-05-24 15:00:00,49.78,49.83,49.74,49.76,39100.0,39.3729,39.4124,39.3412,39.3571,39100.0
2013-05-24 15:30:00,49.76,49.8,49.65,49.72,167100.0,39.3571,39.3887,39.2701,39.3254,167100.0
2013-05-28 09:30:00,50.33,50.63,50.23,50.56,133600.0,39.8079,40.0452,39.7288,39.9898,133600.0
2013-05-28 10:00:00,50.57,51.03,50.57,50.94,87400.0,39.9977,40.3616,39.9977,40.2904,87400.0
2013-05-28 10:30:00,50.91,50.93,50.79,50.82,26000.0,40.2666,40.2825,40.1717,40.1955,26000.0
2013-05-28 11:00:00,50.79,50.82,50.55,50.55,40900.0,40.1717,40.1955,39.9819,39.9819,40900.0
2013-05-28 11:30:00,50.55,50.55,50.3,50.35,66000.0,39.9819,39.9819,39.7842,39.8237,66000.0
2013-05-28 12:00:00,50.33,50.49,50.33,50.47,17500.0,39.8079,39.9344,39.8079,39.9186,17500.0
2013-05-28 12:30:00,50.45,50.47,50.32,50.33,15700.0,39.9028,39.9186,39.8,39.8079,15700.0
2013-05-28 13:00:00,50.33,50.41,50.27,50.3,24200.0,39.8079,39.8712,39.7604,39.7842,24200.0
2013-05-28 13:30:00,50.28,50.3,50.02,50.02,19800.0,39.7683,39.7842,39.5627,39.5627,19800.0
2013-05-28 14:00:00,50.02,50.12,49.95,50.1,40700.0,39.5627,39.6418,39.5073,39.626,40700.0
2013-05-28 14:30:00,50.08,50.09,50.0,50.01,35600.0,39.6102,39.6181,39.5469,39.5548,35600.0
2013-05-28 15:00:00,50.01,50.08,49.98,50.06,67100.0,39.5548,39.6102,39.5311,39.5943,67100.0
2013-05-28 15:30:00,50.06,50.11,49.93,49.98,103700.0,39.5943,39.6339,39.4915,39.5311,103700.0
2013-05-29 09:30:00,49.63,49.84,49.41,49.79,69600.0,39.2542,39.4203,39.0802,39.3808,69600.0
2013-05-29 10:00:00,49.79,49.98,49.75,49.78,32100.0,39.3808,39.5311,39.3492,39.3729,32100.0
2013-05-29 10:30:00,49.77,49.79,49.48,49.59,58400.0,39.365,39.3808,39.1356,39.2226,58400.0
2013-05-29 11:00:00,49.55,49.64,49.44,49.6,55200.0,39.191,39.2621,39.104,39.2305,55200.0
2013-05-29 11:30:00,49.62,49.66,49.51,49.65,46300.0,39.2463,39.278,39.1593,39.2701,46300.0
2013-05-29 12:00:00,49.66,49.71,49.57,49.63,37800.0,39.278,39.3175,39.2068,39.2542,37800.0
2013-05-29 12:30:00,49.63,49.63,49.5,49.51,22100.0,39.2542,39.2542,39.1514,39.1593,22100.0
2013-05-29 13:00:00,49.51,49.69,49.51,49.69,61200.0,39.1593,39.3017,39.1593,39.3017,61200.0
2013-05-29 13:30:00,49.69,49.98,49.69,49.96,40400.0,39.3017,39.5311,39.3017,39.5152,40400.0
2013-05-29 14:00:00,49.97,49.98,49.79,49.81,69900.0,39.5232,39.5311,39.3808,39.3966,69900.0
2013-05-29 14:30:00,49.81,49.81,49.6,49.6,72300.0,39.3966,39.3966,39.2305,39.2305,72300.0
2013-05-29 15:00:00,49.6,49.7,49.59,49.69,91300.0,39.2305,39.3096,39.2226,39.3017,91300.0
2013-05-29 15:30:00,49.69,49.74,49.59,49.66,153100.0,39.3017,39.3412,39.2226,39.278,153100.0
2013-05-30 09:30:00,49.75,50.48,49.73,50.44,27600.0,39.3492,39.9265,39.3333,39.8949,27600.0
2013-05-30 10:00:00,50.43,50.52,50.36,50.47,24500.0,39.887,39.9582,39.8316,39.9186,24500.0
2013-05-30 10:30:00,50.49,50.59,50.42,50.56,22200.0,39.9344,40.0135,39.8791,39.9898,22200.0
2013-05-30 11:00:00,50.56,50.57,50.34,50.46,17500.0,39.9898,39.9977,39.8158,39.9107,17500.0
2013-05-30 11:30:00,50.49,50.69,50.47,50.69,17800.0,39.9344,40.0926,39.9186,40.0926,17800.0
2013-05-30 12:00:00,50.69,50.75,50.57,50.63,23000.0,40.0926,40.1401,39.9977,40.0452,23000.0
2013-05-30 12:30:00,50.65,50.67,50.54,50.65,21400.0,40.061,40.0768,39.974,40.061,21400.0
2013-05-30 13:00:00,50.67,50.71,50.6,50.7,13800.0,40.0768,40.1085,40.0214,40.1005,13800.0
2013-05-30 13:30:00,50.71,50.8,50.66,50.73,20400.0,40.1085,40.1796,40.0689,40.1243,20400.0
2013-05-30 14:00:00,50.74,50.76,50.6,50.67,37000.0,40.1322,40.148,40.0214,40.0768,37000.0
2013-05-30 14:30:00,50.68,50.72,50.64,50.65,30900.0,40.0847,40.1164,40.0531,40.061,30900.0
2013-05-30 15:00:00,50.66,50.67,50.6,50.62,28000.0,40.0689,40.0768,40.0214,40.0373,28000.0
2013-05-30 15:30:00,50.63,50.74,50.49,50.58,90700.0,40.0452,40.1322,39.9344,40.0056,90700.0
2013-05-31 09:30:00,50.26,50.78,50.26,50.63,45800.0,39.7525,40.1638,39.7525,40.0452,45800.0
2013-05-31 10:00:00,50.64,50.71,50.41,50.5,19300.0,40.0531,40.1085,39.8712,39.9424,19300.0
2013-05-31 10:30:00,50.5,50.58,50.4,50.4,31400.0,39.9424,40.0056,39.8633,39.8633,31400.0
2013-05-31 11:00:00,50.4,50.72,50.38,50.71,23500.0,39.8633,40.1164,39.8474,40.1085,23500.0
2013-05-31 11:30:00,50.67,50.76,50.65,50.67,13100.0,40.0768,40.148,40.061,40.0768,13100.0
2013-05-31 12:00:00,50.67,50.68,50.59,50.63,10800.0,40.0768,40.0847,40.0135,40.0452,10800.0
2013-05-31 12:30:00,50.63,50.64,50.54,50.54,12200.0,40.0452,40.0531,39.974,39.974,12200.0
2013-05-31 13:00:00,50.54,50.61,50.53,50.57,15800.0,39.974,40.0294,39.9661,39.9977,15800.0
2013-05-31 13:30:00,50.57,50.57,50.44,50.51,13600.0,39.9977,39.9977,39.8949,39.9503,13600.0
2013-05-31 14:00:00,50.52,50.53,50.42,50.47,13900.0,39.9582,39.9661,39.8791,39.9186,13900.0
2013-05-31 14:30:00,50.47,50.47,50.18,50.18,25900.0,39.9186,39.9186,39.6893,39.6893,25900.0
2013-05-31 15:00:00,50.19,50.22,50.07,50.07,40900.0,39.6972,39.7209,39.6023,39.6023,40900.0
2013-05-31 15:30:00,50.08,50.08,49.74,49.74,132900.0,39.6102,39.6102,39.3412,39.3412,132900.0
2013-06-03 09:30:00,49.84,50.26,49.84,49.89,49600.0,39.4203,39.7525,39.4203,39.4599,49600.0
2013-06-03 10:00:00,49.87,50.12,49.7,49.82,31800.0,39.4441,39.6418,39.3096,39.4045,31800.0
2013-06-03 10:30:00,49.81,49.81,49.44,49.48,17500.0,39.3966,39.3966,39.104,39.1356,17500.0
2013-06-03 11:00:00,49.48,49.49,49.11,49.2,27300.0,39.1356,39.1435,38.843,38.9141,27300.0
2013-06-03 11:30:00,49.16,49.28,49.11,49.12,29600.0,38.8825,38.9774,38.843,38.8509,29600.0
2013-06-03 12:00:00,49.12,49.15,49.02,49.05,27200.0,38.8509,38.8746,38.7718,38.7955,27200.0
2013-06-03 12:30:00,49.07,49.14,49.04,49.07,22600.0,38.8113,38.8667,38.7876,38.8113,22600.0
2013-06-03 13:00:00,49.07,49.18,49.07,49.13,16200.0,38.8113,38.8983,38.8113,38.8588,16200.0
2013-06-03 13:30:00,49.13,49.14,49.03,49.09,25600.0,38.8588,38.8667,38.7797,38.8271,25600.0
2013-06-03 14:00:00,49.09,49.19,49.02,49.15,36500.0,38.8271,38.9062,38.7718,38.8746,36500.0
2013-06-03 14:30:00,49.14,49.41,49.14,49.35,35600.0,38.8667,39.0802,38.8667,39.0328,35600.0
2013-06-03 15:00:00,49.36,49.4,49.27,49.36,29900.0,39.0407,39.0723,38.9695,39.0407,29900.0
2013-06-03 15:30:00,49.37,49.59,49.32,49.57,135000.0,39.0486,39.2226,39.009,39.2068,135000.0
2013-06-04 09:30:00,49.54,49.67,49.41,49.41,64300.0,39.1831,39.2859,39.0802,39.0802,64300.0
2013-06-04 10:00:00,49.35,49.53,49.17,49.38,33300.0,39.0328,39.1751,38.8904,39.0565,33300.0
2013-06-04 10:30:00,49.38,49.45,49.12,49.12,27600.0,39.0565,39.1119,38.8509,38.8509,27600.0
2013-06-04 11:00:00,49.1,49.2,49.08,49.18,24100.0,38.835,38.9141,38.8192,38.8983,24100.0
2013-06-04 11:30:00,49.19,49.28,49.1,49.27,24600.0,38.9062,38.9774,38.835,38.9695,24600.0
2013-06-04 12:00:00,49.27,49.27,48.94,48.95,29500.0,38.9695,38.9695,38.7085,38.7164,29500.0
2013-06-04 12:30:00,48.93,49.08,48.88,48.93,28900.0,38.7006,38.8192,38.661,38.7006,28900.0
2013-06-04 13:00:00,48.92,48.99,48.71,48.72,24600.0,38.6927,38.748,38.5266,38.5345,24600.0
2013-06-04 13:30:00,48.71,48.72,48.56,48.7,31200.0,38.5266,38.5345,38.4079,38.5187,31200.0
2013-06-04 14:00:00,48.69,48.77,48.57,48.76,31100.0,38.5108,38.574,38.4158,38.5661,31100.0
2013-06-04 14:30:00,48.77,48.98,48.74,48.9,50900.0,38.574,38.7401,38.5503,38.6769,50900.0
2013-06-04 15:00:00,48.88,49.03,48.87,49.0,61900.0,38.661,38.7797,38.6531,38.7559,61900.0
2013-06-04 15:30:00,48.98,49.24,48.96,48.96,138400.0,38.7401,38.9458,38.7243,38.7243,138400.0
2013-06-05 09:30:00,48.85,49.05,48.78,48.85,27600.0,38.6373,38.7955,38.5819,38.6373,27600.0
2013-06-05 10:00:00,48.82,48.94,48.58,48.8,69800.0,38.6136,38.7085,38.4238,38.5978,69800.0
2013-06-05 10:30:00,48.78,48.8,48.63,48.68,25800.0,38.5819,38.5978,38.4633,38.5028,25800.0
2013-06-05 11:00:00,48.7,48.7,48.44,48.66,24000.0,38.5187,38.5187,38.313,38.487,24000.0
2013-06-05 11:30:00,48.66,48.81,48.6,48.65,15100.0,38.487,38.6057,38.4396,38.4791,15100.0
2013-06-05 12:00:00,48.65,48.66,48.49,48.56,15800.0,38.4791,38.487,38.3526,38.4079,15800.0
2013-06-05 12:30:00,48.57,48.59,48.44,48.49,16300.0,38.4158,38.4317,38.313,38.3526,16300.0
2013-06-05 13:00:00,48.49,48.78,48.46,48.78,17200.0,38.3526,38.5819,38.3288,38.5819,17200.0
2013-06-05 13:30:00,48.77,48.87,48.76,48.81,29800.0,38.574,38.6531,38.5661,38.6057,29800.0
2013-06-05 14:00:00,48.8,48.87,48.69,48.7,31400.0,38.5978,38.6531,38.5108,38.5187,31400.0
2013-06-05 14:30:00,48.69,48.79,48.6,48.79,35800.0,38.5108,38.5899,38.4396,38.5899,35800.0
2013-06-05 15:00:00,48.77,48.9,48.68,48.9,43700.0,38.574,38.6769,38.5028,38.6769,43700.0
2013-06-05 15:30:00,48.9,48.93,48.6,48.63,91800.0,38.6769,38.7006,38.4396,38.4633,91800.0
2013-06-06 09:30:00,48.69,48.89,48.41,48.89,38000.0,38.5108,38.6689,38.2893,38.6689,38000.0
2013-06-06 10:00:00,48.96,48.99,48.74,48.92,34800.0,38.7243,38.748,38.5503,38.6927,34800.0
2013-06-06 10:30:00,48.94,49.02,48.75,48.97,39600.0,38.7085,38.7718,38.5582,38.7322,39600.0
2013-06-06 11:00:00,48.99,49.2,48.91,49.03,50700.0,38.748,38.9141,38.6848,38.7797,50700.0
2013-06-06 11:30:00,49.02,49.19,48.9,48.9,16200.0,38.7718,38.9062,38.6769,38.6769,16200.0
2013-06-06 12:00:00,48.9,48.98,48.49,48.63,18700.0,38.6769,38.7401,38.3526,38.4633,18700.0
2013-06-06 12:30:00,48.67,48.73,48.52,48.55,15200.0,38.4949,38.5424,38.3763,38.4,15200.0
2013-06-06 13:00:00,48.58,48.83,48.58,48.66,21500.0,38.4238,38.6215,38.4238,38.487,21500.0
2013-06-06 13:30:00,48.69,48.91,48.61,48.88,43900.0,38.5108,38.6848,38.4475,38.661,43900.0
2013-06-06 14:00:00,48.91,49.04,48.81,49.04,22000.0,38.6848,38.7876,38.6057,38.7876,22000.0
2013-06-06 14:30:00,49.04,49.15,48.93,49.09,36100.0,38.7876,38.8746,38.7006,38.8271,36100.0
2013-06-06 15:00:00,49.1,49.24,49.04,49.2,59400.0,38.835,38.9458,38.7876,38.9141,59400.0
2013-06-06 15:30:00,49.2,49.42,49.2,49.41,111900.0,38.9141,39.0881,38.9141,39.0802,111900.0
2013-06-07 09:30:00,49.74,49.91,49.35,49.48,36200.0,39.3412,39.4757,39.0328,39.1356,36200.0
2013-06-07 10:00:00,49.51,49.88,49.5,49.79,40400.0,39.1593,39.452,39.1514,39.3808,40400.0
2013-06-07 10:30:00,49.77,49.79,49.48,49.52,33100.0,39.365,39.3808,39.1356,39.1672,33100.0
2013-06-07 11:00:00,49.53,49.66,49.5,49.63,33100.0,39.1751,39.278,39.1514,39.2542,33100.0
2013-06-07 11:30:00,49.63,49.71,49.57,49.57,21100.0,39.2542,39.3175,39.2068,39.2068,21100.0
2013-06-07 12:00:00,49.54,49.75,49.46,49.73,30600.0,39.1831,39.3492,39.1198,39.3333,30600.0
2013-06-07 12:30:00,49.72,49.73,49.56,49.7,22300.0,39.3254,39.3333,39.1989,39.3096,22300.0
2013-06-07 13:00:00,49.7,49.73,49.6,49.63,24300.0,39.3096,39.3333,39.2305,39.2542,24300.0
2013-06-07 13:30:00,49.65,49.78,49.65,49.72,24200.0,39.2701,39.3729,39.2701,39.3254,24200.0
2013-06-07 14:00:00,49.7,49.77,49.61,49.72,33900.0,39.3096,39.365,39.2384,39.3254,33900.0
2013-06-07 14:30:00,49.7,49.88,49.65,49.87,24700.0,39.3096,39.452,39.2701,39.4441,24700.0
2013-06-07 15:00:00,49.86,49.96,49.81,49.87,38600.0,39.4362,39.5152,39.3966,39.4441,38600.0
2013-06-07 15:30:00,49.87,50.04,49.84,49.97,72500.0,39.4441,39.5785,39.4203,39.5232,72500.0
2013-06-10 09:30:00,50.03,50.46,50.03,50.34,30100.0,39.5706,39.9107,39.5706,39.8158,30100.0
2013-06-10 10:00:00,50.25,50.56,50.1,50.53,92700.0,39.7446,39.9898,39.626,39.9661,92700.0
2013-06-10 10:30:00,50.55,50.78,50.55,50.62,22800.0,39.9819,40.1638,39.9819,40.0373,22800.0
2013-06-10 11:00:00,50.67,50.75,50.62,50.65,17600.0,40.0768,40.1401,40.0373,40.061,17600.0
2013-06-10 11:30:00,50.65,50.69,50.59,50.62,22500.0,40.061,40.0926,40.0135,40.0373,22500.0
2013-06-10 12:00:00,50.62,50.79,50.6,50.73,13900.0,40.0373,40.1717,40.0214,40.1243,13900.0
2013-06-10 12:30:00,50.72,50.74,50.5,50.5,31400.0,40.1164,40.1322,39.9424,39.9424,31400.0
2013-06-10 13:00:00,50.5,50.66,50.5,50.65,13900.0,39.9424,40.0689,39.9424,40.061,13900.0
2013-06-10 13:30:00,50.65,50.71,50.54,50.65,16800.0,40.061,40.1085,39.974,40.061,16800.0
2013-06-10 14:00:00,50.65,50.71,50.59,50.64,18600.0,40.061,40.1085,40.0135,40.0531,18600.0
2013-06-10 14:30:00,50.66,50.72,50.62,50.72,17700.0,40.0689,40.1164,40.0373,40.1164,17700.0
2013-06-10 15:00:00,50.72,50.73,50.63,50.7,24600.0,40.1164,40.1243,40.0452,40.1005,24600.0
2013-06-10 15:30:00,50.71,50.75,50.63,50.69,69200.0,40.1085,40.1401,40.0452,40.0926,69200.0
2013-06-11 09:30:00,50.21,50.4,49.94,50.25,28000.0,39.713,39.8633,39.4994,39.7446,28000.0
2013-06-11 10:00:00,50.26,50.26,49.99,50.11,38100.0,39.7525,39.7525,39.539,39.6339,38100.0
2013-06-11 10:30:00,50.11,50.37,50.11,50.31,18700.0,39.6339,39.8395,39.6339,39.7921,18700.0
2013-06-11 11:00:00,50.33,50.53,50.28,50.5,13200.0,39.8079,39.9661,39.7683,39.9424,13200.0
2013-06-11 11:30:00,50.5,50.59,50.47,50.52,9500.0,39.9424,40.0135,39.9186,39.9582,9500.0
2013-06-11 12:00:00,50.5,50.53,50.42,50.48,8500.0,39.9424,39.9661,39.8791,39.9265,8500.0
2013-06-11 12:30:00,50.48,50.5,50.41,50.43,7500.0,39.9265,39.9424,39.8712,39.887,7500.0
2013-06-11 13:00:00,50.45,50.49,50.28,50.31,11600.0,39.9028,39.9344,39.7683,39.7921,11600.0
2013-06-11 13:30:00,50.25,50.25,50.06,50.06,15100.0,39.7446,39.7446,39.5943,39.5943,15100.0
2013-06-11 14:00:00,50.03,50.25,50.01,50.25,17000.0,39.5706,39.7446,39.5548,39.7446,17000.0
2013-06-11 14:30:00,50.26,50.32,50.2,50.27,17100.0,39.7525,39.8,39.7051,39.7604,17100.0
2013-06-11 15:00:00,50.3,50.32,50.16,50.16,21300.0,39.7842,39.8,39.6734,39.6734,21300.0
2013-06-11 15:30:00,50.17,50.22,50.01,50.04,63000.0,39.6813,39.7209,39.5548,39.5785,63000.0
2013-06-12 09:30:00,50.39,50.62,50.32,50.61,23300.0,39.8554,40.0373,39.8,40.0294,23300.0
2013-06-12 10:00:00,50.55,50.69,50.46,50.64,37900.0,39.9819,40.0926,39.9107,40.0531,37900.0
2013-06-12 10:30:00,50.65,50.7,50.38,50.42,26600.0,40.061,40.1005,39.8474,39.8791,26600.0
2013-06-12 11:00:00,50.42,50.44,50.29,50.34,12700.0,39.8791,39.8949,39.7763,39.8158,12700.0
2013-06-12 11:30:00,50.31,50.41,50.12,50.15,10800.0,39.7921,39.8712,39.6418,39.6655,10800.0
2013-06-12 12:00:00,50.13,50.22,50.03,50.1,15800.0,39.6497,39.7209,39.5706,39.626,15800.0
2013-06-12 12:30:00,50.09,50.26,50.05,50.25,13800.0,39.6181,39.7525,39.5864,39.7446,13800.0
2013-06-12 13:00:00,50.24,50.32,50.21,50.27,20900.0,39.7367,39.8,39.713,39.7604,20900.0
2013-06-12 13:30:00,50.28,50.33,50.19,50.29,15400.0,39.7683,39.8079,39.6972,39.7763,15400.0
2013-06-12 14:00:00,50.29,50.31,50.08,50.14,19600.0,39.7763,39.7921,39.6102,39.6576,19600.0
2013-06-12 14:30:00,50.12,50.2,50.05,50.18,14100.0,39.6418,39.7051,39.5864,39.6893,14100.0
2013-06-12 15:00:00,50.17,50.17,50.02,50.14,27400.0,39.6813,39.6813,39.5627,39.6576,27400.0
2013-06-12 15:30:00,50.15,50.15,50.05,50.08,87500.0,39.6655,39.6655,39.5864,39.6102,87500.0
2013-06-13 09:30:00,50.08,50.17,49.97,50.17,16900.0,39.6102,39.6813,39.5232,39.6813,16900.0
2013-06-13 10:00:00,50.14,50.23,49.92,50.03,21000.0,39.6576,39.7288,39.4836,39.5706,21000.0
2013-06-13 10:30:00,50.04,50.32,50.04,50.14,15400.0,39.5785,39.8,39.5785,39.6576,15400.0
2013-06-13 11:00:00,50.14,50.27,50.11,50.2,19200.0,39.6576,39.7604,39.6339,39.7051,19200.0
2013-06-13 11:30:00,50.2,50.38,50.18,50.29,15700.0,39.7051,39.8474,39.6893,39.7763,15700.0
2013-06-13 12:00:00,50.34,50.39,50.32,50.36,11200.0,39.8158,39.8554,39.8,39.8316,11200.0
2013-06-13 12:30:00,50.37,50.65,50.37,50.62,14100.0,39.8395,40.061,39.8395,40.0373,14100.0
2013-06-13 13:00:00,50.62,50.66,50.54,50.6,13700.0,40.0373,40.0689,39.974,40.0214,13700.0
2013-06-13 13:30:00,50.64,50.69,50.6,50.68,14300.0,40.0531,40.0926,40.0214,40.0847,14300.0
2013-06-13 14:00:00,50.69,50.81,50.69,50.77,18800.0,40.0926,40.1875,40.0926,40.1559,18800.0
2013-06-13 14:30:00,50.77,50.87,50.76,50.84,22000.0,40.1559,40.235,40.148,40.2113,22000.0
2013-06-13 15:00:00,50.84,51.0,50.84,50.96,24600.0,40.2113,40.3378,40.2113,40.3062,24600.0
2013-06-13 15:30:00,50.96,51.05,50.84,50.86,130000.0,40.3062,40.3774,40.2113,40.2271,130000.0
2013-06-14 09:30:00,50.86,51.0,50.63,51.0,23700.0,40.2271,40.3378,40.0452,40.3378,23700.0
2013-06-14 10:00:00,50.98,51.1,50.81,50.81,29600.0,40.322,40.4169,40.1875,40.1875,29600.0
2013-06-14 10:30:00,50.83,50.91,50.6,50.65,20400.0,40.2034,40.2666,40.0214,40.061,20400.0
2013-06-14 11:00:00,50.65,50.86,50.61,50.86,12700.0,40.061,40.2271,40.0294,40.2271,12700.0
2013-06-14 11:30:00,50.85,50.94,50.68,50.81,14400.0,40.2192,40.2904,40.0847,40.1875,14400.0
2013-06-14 12:00:00,50.81,50.81,50.7,50.7,9000.0,40.1875,40.1875,40.1005,40.1005,9000.0
2013-06-14 12:30:00,50.7,50.79,50.64,50.64,14300.0,40.1005,40.1717,40.0531,40.0531,14300.0
2013-06-14 13:00:00,50.62,50.66,50.38,50.39,17500.0,40.0373,40.0689,39.8474,39.8554,17500.0
2013-06-14 13:30:00,50.39,50.57,50.39,50.51,13800.0,39.8554,39.9977,39.8554,39.9503,13800.0
2013-06-14 14:00:00,50.51,50.62,50.44,50.56,12300.0,39.9503,40.0373,39.8949,39.9898,12300.0
2013-06-14 14:30:00,50.56,50.63,50.48,50.48,35400.0,39.9898,40.0452,39.9265,39.9265,35400.0
2013-06-14 15:00:00,50.5,50.75,50.5,50.64,31100.0,39.9424,40.1401,39.9424,40.0531,31100.0
2013-06-14 15:30:00,50.65,50.71,50.4,50.55,135200.0,40.061,40.1085,39.8633,39.9819,135200.0
2013-06-17 09:30:00,50.82,51.25,50.71,51.25,21200.0,40.1955,40.5356,40.1085,40.5356,21200.0
2013-06-17 10:00:00,51.25,51.3,51.18,51.28,15200.0,40.5356,40.5751,40.4802,40.5593,15200.0
2013-06-17 10:30:00,51.27,51.32,51.18,51.3,9000.0,40.5514,40.5909,40.4802,40.5751,9000.0
2013-06-17 11:00:00,51.32,51.36,51.25,51.31,21500.0,40.5909,40.6226,40.5356,40.583,21500.0
2013-06-17 11:30:00,51.33,51.39,51.3,51.33,12300.0,40.5988,40.6463,40.5751,40.5988,12300.0
2013-06-17 12:00:00,51.34,51.34,51.28,51.31,11900.0,40.6067,40.6067,40.5593,40.583,11900.0
2013-06-17 12:30:00,51.32,51.37,51.27,51.3,12500.0,40.5909,40.6305,40.5514,40.5751,12500.0
2013-06-17 13:00:00,51.32,51.42,51.3,51.42,12600.0,40.5909,40.67,40.5751,40.67,12600.0
2013-06-17 13:30:00,51.41,51.49,51.4,51.43,9300.0,40.6621,40.7254,40.6542,40.6779,9300.0
2013-06-17 14:00:00,51.44,51.44,51.25,51.27,25700.0,40.6858,40.6858,40.5356,40.5514,25700.0
2013-06-17 14:30:00,51.29,51.33,51.17,51.22,42600.0,40.5672,40.5988,40.4723,40.5118,42600.0
2013-06-17 15:00:00,51.22,51.31,51.17,51.27,28000.0,40.5118,40.583,40.4723,40.5514,28000.0
2013-06-17 15:30:00,51.28,51.48,51.28,51.36,70700.0,40.5593,40.7175,40.5593,40.6226,70700.0
2013-06-18 09:30:00,51.42,51.5,51.19,51.41,22800.0,40.67,40.7333,40.4881,40.6621,22800.0
2013-06-18 10:00:00,51.39,51.52,51.33,51.52,14100.0,40.6463,40.7491,40.5988,40.7491,14100.0
2013-06-18 10:30:00,51.52,51.66,51.41,51.44,10200.0,40.7491,40.8598,40.6621,40.6858,10200.0
2013-06-18 11:00:00,51.42,51.5,51.34,51.48,17000.0,40.67,40.7333,40.6067,40.7175,17000.0
2013-06-18 11:30:00,51.5,51.7,51.49,51.56,31900.0,40.7333,40.8915,40.7254,40.7807,31900.0
2013-06-18 12:00:00,51.59,51.61,51.54,51.59,19300.0,40.8045,40.8203,40.7649,40.8045,19300.0
2013-06-18 12:30:00,51.59,51.62,51.57,51.6,47000.0,40.8045,40.8282,40.7887,40.8124,47000.0
2013-06-18 13:00:00,51.6,51.62,51.53,51.58,18700.0,40.8124,40.8282,40.757,40.7966,18700.0
2013-06-18 13:30:00,51.59,51.73,51.53,51.73,44700.0,40.8045,40.9152,40.757,40.9152,44700.0
2013-06-18 14:00:00,51.74,51.85,51.7,51.77,19000.0,40.9231,41.0101,40.8915,40.9468,19000.0
2013-06-18 14:30:00,51.76,51.91,51.76,51.9,28600.0,40.9389,41.0576,40.9389,41.0497,28600.0
2013-06-18 15:00:00,51.89,51.9,51.81,51.89,35300.0,41.0418,41.0497,40.9785,41.0418,35300.0
2013-06-18 15:30:00,51.89,51.89,51.75,51.82,78800.0,41.0418,41.0418,40.931,40.9864,78800.0
2013-06-19 09:30:00,51.87,51.87,51.25,51.48,32300.0,41.0259,41.0259,40.5356,40.7175,32300.0
2013-06-19 10:00:00,51.41,51.79,51.35,51.79,17700.0,40.6621,40.9627,40.6147,40.9627,17700.0
2013-06-19 10:30:00,51.7,51.75,51.55,51.62,12800.0,40.8915,40.931,40.7728,40.8282,12800.0
2013-06-19 11:00:00,51.65,51.77,51.61,51.66,12300.0,40.8519,40.9468,40.8203,40.8598,12300.0
2013-06-19 11:30:00,51.64,51.75,51.62,51.62,14500.0,40.844,40.931,40.8282,40.8282,14500.0
2013-06-19 12:00:00,51.62,51.67,51.56,51.64,12200.0,40.8282,40.8678,40.7807,40.844,12200.0
2013-06-19 12:30:00,51.64,51.73,51.6,51.72,9500.0,40.844,40.9152,40.8124,40.9073,9500.0
2013-06-19 13:00:00,51.72,51.81,51.69,51.8,9400.0,40.9073,40.9785,40.8836,40.9706,9400.0
2013-06-19 13:30:00,51.79,51.87,51.77,51.85,20800.0,40.9627,41.0259,40.9468,41.0101,20800.0
2013-06-19 14:00:00,51.86,51.9,51.51,51.84,31100.0,41.018,41.0497,40.7412,41.0022,31100.0
2013-06-19 14:30:00,51.86,51.92,51.38,51.4,30500.0,41.018,41.0655,40.6384,40.6542,30500.0
2013-06-19 15:00:00,51.4,51.63,51.29,51.6,28300.0,40.6542,40.8361,40.5672,40.8124,28300.0
2013-06-19 15:30:00,51.61,51.61,51.02,51.02,114300.0,40.8203,40.8203,40.3536,40.3536,114300.0
2013-06-20 09:30:00,50.61,51.12,50.51,50.9,23000.0,40.0294,40.4327,39.9503,40.2587,23000.0
2013-06-20 10:00:00,50.87,50.99,50.56,50.79,26000.0,40.235,40.3299,39.9898,40.1717,26000.0
2013-06-20 10:30:00,50.79,51.01,50.64,50.88,11000.0,40.1717,40.3457,40.0531,40.2429,11000.0
2013-06-20 11:00:00,50.84,50.88,50.71,50.79,10900.0,40.2113,40.2429,40.1085,40.1717,10900.0
2013-06-20 11:30:00,50.82,50.97,50.71,50.96,11000.0,40.1955,40.3141,40.1085,40.3062,11000.0
2013-06-20 12:00:00,50.98,51.0,50.76,50.78,27600.0,40.322,40.3378,40.148,40.1638,27600.0
2013-06-20 12:30:00,50.79,50.84,50.69,50.69,16200.0,40.1717,40.2113,40.0926,40.0926,16200.0
2013-06-20 13:00:00,50.71,50.76,50.52,50.62,31200.0,40.1085,40.148,39.9582,40.0373,31200.0
2013-06-20 13:30:00,50.62,50.8,50.58,50.77,19800.0,40.0373,40.1796,40.0056,40.1559,19800.0
2013-06-20 14:00:00,50.78,50.8,50.42,50.42,28900.0,40.1638,40.1796,39.8791,39.8791,28900.0
2013-06-20 14:30:00,50.43,50.59,50.34,50.38,34300.0,39.887,40.0135,39.8158,39.8474,34300.0
2013-06-20 15:00:00,50.36,50.58,50.33,50.42,42800.0,39.8316,40.0056,39.8079,39.8791,42800.0
2013-06-20 15:30:00,50.42,50.44,50.08,50.23,176700.0,39.8791,39.8949,39.6102,39.7288,176700.0
2013-06-21 09:30:00,50.68,50.96,50.09,50.09,134000.0,40.0847,40.3062,39.6181,39.6181,134000.0
2013-06-21 10:00:00,50.08,50.33,50.06,50.3,33600.0,39.6102,39.8079,39.5943,39.7842,33600.0
2013-06-21 10:30:00,50.31,50.31,50.07,50.2,28900.0,39.7921,39.7921,39.6023,39.7051,28900.0
2013-06-21 11:00:00,50.16,50.26,49.8,49.8,34000.0,39.6734,39.7525,39.3887,39.3887,34000.0
2013-06-21 11:30:00,49.75,49.88,49.64,49.73,25600.0,39.3492,39.452,39.2621,39.3333,25600.0
2013-06-21 12:00:00,49.76,49.84,49.68,49.75,21400.0,39.3571,39.4203,39.2938,39.3492,21400.0
2013-06-21 12:30:00,49.75,49.94,49.68,49.91,37300.0,39.3492,39.4994,39.2938,39.4757,37300.0
2013-06-21 13:00:00,49.93,50.16,49.79,50.1,20900.0,39.4915,39.6734,39.3808,39.626,20900.0
2013-06-21 13:30:00,50.05,50.15,49.91,49.97,17000.0,39.5864,39.6655,39.4757,39.5232,17000.0
2013-06-21 14:00:00,49.96,50.0,49.83,49.94,19400.0,39.5152,39.5469,39.4124,39.4994,19400.0
2013-06-21 14:30:00,49.99,50.05,49.94,50.05,26000.0,39.539,39.5864,39.4994,39.5864,26000.0
2013-06-21 15:00:00,50.05,50.34,50.04,50.34,33400.0,39.5864,39.8158,39.5785,39.8158,33400.0
2013-06-21 15:30:00,50.34,50.38,50.23,50.27,182800.0,39.8158,39.8474,39.7288,39.7604,182800.0
2013-06-24 09:30:00,49.76,49.83,49.48,49.67,58400.0,39.3571,39.4124,39.1356,39.2859,58400.0
2013-06-24 10:00:00,49.71,49.75,49.41,49.52,49400.0,39.3175,39.3492,39.0802,39.1672,49400.0
2013-06-24 10:30:00,49.53,49.61,49.36,49.41,26500.0,39.1751,39.2384,39.0407,39.0802,26500.0
2013-06-24 11:00:00,49.41,49.42,49.04,49.11,27500.0,39.0802,39.0881,38.7876,38.843,27500.0
2013-06-24 11:30:00,49.1,49.23,49.03,49.23,21600.0,38.835,38.9379,38.7797,38.9379,21600.0
2013-06-24 12:00:00,49.27,49.32,49.1,49.2,22700.0,38.9695,39.009,38.835,38.9141,22700.0
2013-06-24 12:30:00,49.22,49.31,49.16,49.28,16300.0,38.93,39.0011,38.8825,38.9774,16300.0
2013-06-24 13:00:00,49.28,49.37,49.14,49.36,26200.0,38.9774,39.0486,38.8667,39.0407,26200.0
2013-06-24 13:30:00,49.35,49.47,49.33,49.44,24400.0,39.0328,39.1277,39.017,39.104,24400.0
2013-06-24 14:00:00,49.47,49.73,49.44,49.69,23400.0,39.1277,39.3333,39.104,39.3017,23400.0
2013-06-24 14:30:00,49.69,49.92,49.67,49.76,39300.0,39.3017,39.4836,39.2859,39.3571,39300.0
2013-06-24 15:00:00,49.71,49.79,49.55,49.57,47400.0,39.3175,39.3808,39.191,39.2068,47400.0
2013-06-24 15:30:00,49.58,49.79,49.39,49.41,158700.0,39.2147,39.3808,39.0644,39.0802,158700.0
2013-06-25 09:30:00,49.88,50.12,49.62,49.71,25800.0,39.452,39.6418,39.2463,39.3175,25800.0
2013-06-25 10:00:00,49.72,49.79,49.48,49.58,25500.0,39.3254,39.3808,39.1356,39.2147,25500.0
2013-06-25 10:30:00,49.54,49.77,49.44,49.68,21600.0,39.1831,39.365,39.104,39.2938,21600.0
2013-06-25 11:00:00,49.68,49.77,49.65,49.73,17100.0,39.2938,39.365,39.2701,39.3333,17100.0
2013-06-25 11:30:00,49.71,49.9,49.69,49.84,20800.0,39.3175,39.4678,39.3017,39.4203,20800.0
2013-06-25 12:00:00,49.82,49.9,49.77,49.87,18500.0,39.4045,39.4678,39.365,39.4441,18500.0
2013-06-25 12:30:00,49.88,49.96,49.83,49.86,21300.0,39.452,39.5152,39.4124,39.4362,21300.0
2013-06-25 13:00:00,49.87,49.96,49.73,49.8,17400.0,39.4441,39.5152,39.3333,39.3887,17400.0
2013-06-25 13:30:00,49.79,49.89,49.72,49.86,24800.0,39.3808,39.4599,39.3254,39.4362,24800.0
2013-06-25 14:00:00,49.86,49.92,49.77,49.86,30800.0,39.4362,39.4836,39.365,39.4362,30800.0
2013-06-25 14:30:00,49.87,49.97,49.79,49.83,26000.0,39.4441,39.5232,39.3808,39.4124,26000.0
2013-06-25 15:00:00,49.84,50.04,49.84,50.03,44300.0,39.4203,39.5785,39.4203,39.5706,44300.0
2013-06-25 15:30:00,50.03,50.03,49.79,49.83,123800.0,39.5706,39.5706,39.3808,39.4124,123800.0
2013-06-26 09:30:00,50.2,50.34,50.03,50.23,64700.0,39.7051,39.8158,39.5706,39.7288,64700.0
2013-06-26 10:00:00,50.25,50.26,50.12,50.23,20300.0,39.7446,39.7525,39.6418,39.7288,20300.0
2013-06-26 10:30:00,50.22,50.34,50.18,50.25,36200.0,39.7209,39.8158,39.6893,39.7446,36200.0
2013-06-26 11:00:00,50.25,50.34,50.22,50.26,53500.0,39.7446,39.8158,39.7209,39.7525,53500.0
2013-06-26 11:30:00,50.28,50.4,50.22,50.35,50100.0,39.7683,39.8633,39.7209,39.8237,50100.0
2013-06-26 12:00:00,50.35,50.51,50.3,50.47,44900.0,39.8237,39.9503,39.7842,39.9186,44900.0
2013-06-26 12:30:00,50.52,50.6,50.43,50.5,20800.0,39.9582,40.0214,39.887,39.9424,20800.0
2013-06-26 13:00:00,50.5,50.55,50.37,50.49,29300.0,39.9424,39.9819,39.8395,39.9344,29300.0
2013-06-26 13:30:00,50.49,50.51,50.33,50.4,17400.0,39.9344,39.9503,39.8079,39.8633,17400.0
2013-06-26 14:00:00,50.41,50.42,50.24,50.32,27100.0,39.8712,39.8791,39.7367,39.8,27100.0
2013-06-26 14:30:00,50.33,50.36,50.24,50.31,53400.0,39.8079,39.8316,39.7367,39.7921,53400.0
2013-06-26 15:00:00,50.29,50.36,50.27,50.34,64900.0,39.7763,39.8316,39.7604,39.8158,64900.0
2013-06-26 15:30:00,50.33,50.4,50.23,50.25,86800.0,39.8079,39.8633,39.7288,39.7446,86800.0
2013-06-27 09:30:00,50.56,50.88,50.51,50.63,29800.0,39.9898,40.2429,39.9503,40.0452,29800.0
2013-06-27 10:00:00,50.64,50.75,50.57,50.67,55700.0,40.0531,40.1401,39.9977,40.0768,55700.0
2013-06-27 10:30:00,50.67,50.75,50.6,50.68,43200.0,40.0768,40.1401,40.0214,40.0847,43200.0
2013-06-27 11:00:00,50.68,50.7,50.53,50.61,31400.0,40.0847,40.1005,39.9661,40.0294,31400.0
2013-06-27 11:30:00,50.59,50.81,50.59,50.76,35300.0,40.0135,40.1875,40.0135,40.148,35300.0
2013-06-27 12:00:00,50.75,50.76,50.63,50.66,18200.0,40.1401,40.148,40.0452,40.0689,18200.0
2013-06-27 12:30:00,50.67,50.84,50.66,50.81,25600.0,40.0768,40.2113,40.0689,40.1875,25600.0
2013-06-27 13:00:00,50.8,50.87,50.76,50.77,24900.0,40.1796,40.235,40.148,40.1559,24900.0
2013-06-27 13:30:00,50.77,51.0,50.77,50.88,17900.0,40.1559,40.3378,40.1559,40.2429,17900.0
2013-06-27 14:00:00,50.85,51.07,50.85,51.07,17500.0,40.2192,40.3932,40.2192,40.3932,17500.0
2013-06-27 14:30:00,51.08,51.09,50.9,50.93,38500.0,40.4011,40.409,40.2587,40.2825,38500.0
2013-06-27 15:00:00,50.94,51.05,50.9,51.05,27200.0,40.2904,40.3774,40.2587,40.3774,27200.0
2013-06-27 15:30:00,51.07,51.08,50.86,50.91,109400.0,40.3932,40.4011,40.2271,40.2666,109400.0
2013-06-28 09:30:00,50.85,50.89,50.49,50.67,23600.0,40.2192,40.2508,39.9344,40.0768,23600.0
2013-06-28 10:00:00,50.69,50.88,50.67,50.84,60100.0,40.0926,40.2429,40.0768,40.2113,60100.0
2013-06-28 10:30:00,50.83,50.96,50.81,50.9,39200.0,40.2034,40.3062,40.1875,40.2587,39200.0
2013-06-28 11:00:00,50.9,51.05,50.87,50.99,32300.0,40.2587,40.3774,40.235,40.3299,32300.0
2013-06-28 11:30:00,50.99,51.19,50.98,51.12,21600.0,40.3299,40.4881,40.322,40.4327,21600.0
2013-06-28 12:00:00,51.11,51.18,51.03,51.17,16600.0,40.4248,40.4802,40.3616,40.4723,16600.0
2013-06-28 12:30:00,51.19,51.33,51.16,51.27,23100.0,40.4881,40.5988,40.4644,40.5514,23100.0
2013-06-28 13:00:00,51.29,51.42,51.22,51.34,17500.0,40.5672,40.67,40.5118,40.6067,17500.0
2013-06-28 13:30:00,51.35,51.36,51.28,51.32,18000.0,40.6147,40.6226,40.5593,40.5909,18000.0
2013-06-28 14:00:00,51.31,51.4,51.25,51.35,24700.0,40.583,40.6542,40.5356,40.6147,24700.0
2013-06-28 14:30:00,51.35,51.35,51.19,51.28,38600.0,40.6147,40.6147,40.4881,40.5593,38600.0
2013-06-28 15:00:00,51.28,51.29,51.15,51.24,39100.0,40.5593,40.5672,40.4565,40.5276,39100.0
2013-06-28 15:30:00,51.25,51.29,50.86,50.9,192000.0,40.5356,40.5672,40.2271,40.2587,192000.0
2013-07-01 09:30:00,51.17,51.32,50.97,51.1,50000.0,40.4723,40.5909,40.3141,40.4169,50000.0
2013-07-01 10:00:00,51.16,51.24,51.04,51.11,47600.0,40.4644,40.5276,40.3695,40.4248,47600.0
2013-07-01 10:30:00,51.16,51.17,50.97,51.01,19600.0,40.4644,40.4723,40.3141,40.3457,19600.0
2013-07-01 11:00:00,51.03,51.28,51.03,51.19,25400.0,40.3616,40.5593,40.3616,40.4881,25400.0
2013-07-01 11:30:00,51.19,51.31,51.15,51.21,30400.0,40.4881,40.583,40.4565,40.5039,30400.0
2013-07-01 12:00:00,51.22,51.35,51.22,51.3,36200.0,40.5118,40.6147,40.5118,40.5751,36200.0
2013-07-01 12:30:00,51.31,51.48,51.29,51.42,93400.0,40.583,40.7175,40.5672,40.67,93400.0
2013-07-01 13:00:00,51.46,51.5,51.42,51.47,37400.0,40.7017,40.7333,40.67,40.7096,37400.0
2013-07-01 13:30:00,51.47,51.5,51.41,51.44,16400.0,40.7096,40.7333,40.6621,40.6858,16400.0
2013-07-01 14:00:00,51.42,51.51,51.39,51.51,60100.0,40.67,40.7412,40.6463,40.7412,60100.0
2013-07-01 14:30:00,51.5,51.59,51.47,51.57,62800.0,40.7333,40.8045,40.7096,40.7887,62800.0
2013-07-01 15:00:00,51.57,51.6,51.48,51.5,62600.0,40.7887,40.8124,40.7175,40.7333,62600.0
2013-07-01 15:30:00,51.48,51.56,51.43,51.51,265600.0,40.7175,40.7807,40.6779,40.7412,265600.0
2013-07-02 09:30:00,51.47,51.59,51.28,51.47,46100.0,40.7096,40.8045,40.5593,40.7096,46100.0
2013-07-02 10:00:00,51.47,51.53,51.3,51.43,37600.0,40.7096,40.757,40.5751,40.6779,37600.0
2013-07-02 10:30:00,51.42,51.63,51.36,51.55,24800.0,40.67,40.8361,40.6226,40.7728,24800.0
2013-07-02 11:00:00,51.53,51.56,51.38,51.49,16500.0,40.757,40.7807,40.6384,40.7254,16500.0
2013-07-02 11:30:00,51.49,51.59,51.48,51.57,14900.0,40.7254,40.8045,40.7175,40.7887,14900.0
2013-07-02 12:00:00,51.54,51.65,51.5,51.55,15800.0,40.7649,40.8519,40.7333,40.7728,15800.0
2013-07-02 12:30:00,51.56,51.61,51.5,51.55,13800.0,40.7807,40.8203,40.7333,40.7728,13800.0
2013-07-02 13:00:00,51.56,51.6,51.42,51.42,10500.0,40.7807,40.8124,40.67,40.67,10500.0
2013-07-02 13:30:00,51.4,51.42,51.2,51.29,11200.0,40.6542,40.67,40.496,40.5672,11200.0
2013-07-02 14:00:00,51.28,51.33,51.22,51.32,50300.0,40.5593,40.5988,40.5118,40.5909,50300.0
2013-07-02 14:30:00,51.3,51.38,51.23,51.35,21600.0,40.5751,40.6384,40.5197,40.6147,21600.0
2013-07-02 15:00:00,51.36,51.41,51.28,51.29,20900.0,40.6226,40.6621,40.5593,40.5672,20900.0
2013-07-02 15:30:00,51.3,51.35,51.2,51.3,108100.0,40.5751,40.6147,40.496,40.5751,108100.0
2013-07-03 09:30:00,50.28,50.86,50.2,50.52,50400.0,39.7683,40.2271,39.7051,39.9582,50400.0
2013-07-03 10:00:00,50.52,50.72,50.42,50.59,49200.0,39.9582,40.1164,39.8791,40.0135,49200.0
2013-07-03 10:30:00,50.52,50.52,50.36,50.36,15900.0,39.9582,39.9582,39.8316,39.8316,15900.0
2013-07-03 11:00:00,50.41,50.51,50.31,50.5,40800.0,39.8712,39.9503,39.7921,39.9424,40800.0
2013-07-03 11:30:00,50.5,50.7,50.45,50.65,20900.0,39.9424,40.1005,39.9028,40.061,20900.0
2013-07-03 12:00:00,50.64,50.71,50.49,50.51,41400.0,40.0531,40.1085,39.9344,39.9503,41400.0
2013-07-03 12:30:00,50.51,50.54,50.37,50.42,52200.0,39.9503,39.974,39.8395,39.8791,52200.0
2013-07-05 09:30:00,50.88,51.16,50.88,51.1,20700.0,40.2429,40.4644,40.2429,40.4169,20700.0
2013-07-05 10:00:00,51.06,51.06,50.8,50.86,23600.0,40.3853,40.3853,40.1796,40.2271,23600.0
2013-07-05 10:30:00,50.88,50.95,50.72,50.86,10700.0,40.2429,40.2983,40.1164,40.2271,10700.0
2013-07-05 11:00:00,50.87,51.12,50.87,51.11,13100.0,40.235,40.4327,40.235,40.4248,13100.0
2013-07-05 11:30:00,51.09,51.09,50.86,51.01,15300.0,40.409,40.409,40.2271,40.3457,15300.0
2013-07-05 12:00:00,51.02,51.1,50.98,50.99,13400.0,40.3536,40.4169,40.322,40.3299,13400.0
2013-07-05 12:30:00,51.02,51.09,51.0,51.09,12000.0,40.3536,40.409,40.3378,40.409,12000.0
2013-07-05 13:00:00,51.09,51.12,51.02,51.07,20600.0,40.409,40.4327,40.3536,40.3932,20600.0
2013-07-05 13:30:00,51.08,51.09,50.95,50.98,21900.0,40.4011,40.409,40.2983,40.322,21900.0
2013-07-05 14:00:00,50.99,51.09,50.94,51.08,44400.0,40.3299,40.409,40.2904,40.4011,44400.0
2013-07-05 14:30:00,51.07,51.14,50.97,50.97,36500.0,40.3932,40.4486,40.3141,40.3141,36500.0
2013-07-05 15:00:00,50.99,51.0,50.77,50.83,44500.0,40.3299,40.3378,40.1559,40.2034,44500.0
2013-07-05 15:30:00,50.84,50.94,50.71,50.94,141300.0,40.2113,40.2904,40.1085,40.2904,141300.0
2013-07-08 09:30:00,51.29,51.64,51.29,51.57,26100.0,40.5672,40.844,40.5672,40.7887,26100.0
2013-07-08 10:00:00,51.54,51.71,51.52,51.62,43800.0,40.7649,40.8994,40.7491,40.8282,43800.0
2013-07-08 10:30:00,51.61,51.73,51.51,51.68,42400.0,40.8203,40.9152,40.7412,40.8757,42400.0
2013-07-08 11:00:00,51.7,51.8,51.64,51.68,20400.0,40.8915,40.9706,40.844,40.8757,20400.0
2013-07-08 11:30:00,51.69,51.7,51.58,51.6,25600.0,40.8836,40.8915,40.7966,40.8124,25600.0
2013-07-08 12:00:00,51.6,51.65,51.55,51.56,20400.0,40.8124,40.8519,40.7728,40.7807,20400.0
2013-07-08 12:30:00,51.57,51.71,51.55,51.67,25500.0,40.7887,40.8994,40.7728,40.8678,25500.0
2013-07-08 13:00:00,51.68,51.81,51.67,51.81,30700.0,40.8757,40.9785,40.8678,40.9785,30700.0
2013-07-08 13:30:00,51.8,51.97,51.8,51.93,19600.0,40.9706,41.105,40.9706,41.0734,19600.0
2013-07-08 14:00:00,51.93,51.95,51.86,51.86,45200.0,41.0734,41.0892,41.018,41.018,45200.0
2013-07-08 14:30:00,51.88,51.89,51.79,51.82,36900.0,41.0338,41.0418,40.9627,40.9864,36900.0
2013-07-08 15:00:00,51.81,51.89,51.76,51.87,32400.0,40.9785,41.0418,40.9389,41.0259,32400.0
2013-07-08 15:30:00,51.87,51.9,51.73,51.79,106100.0,41.0259,41.0497,40.9152,40.9627,106100.0
2013-07-09 09:30:00,52.21,52.38,52.18,52.37,32200.0,41.2949,41.4293,41.2711,41.4214,32200.0
2013-07-09 10:00:00,52.34,52.35,52.21,52.23,25500.0,41.3977,41.4056,41.2949,41.3107,25500.0
2013-07-09 10:30:00,52.23,52.48,52.23,52.46,26300.0,41.3107,41.5084,41.3107,41.4926,26300.0
2013-07-09 11:00:00,52.46,52.58,52.44,52.46,24100.0,41.4926,41.5875,41.4768,41.4926,24100.0
2013-07-09 11:30:00,52.47,52.72,52.47,52.68,23100.0,41.5005,41.6982,41.5005,41.6666,23100.0
2013-07-09 12:00:00,52.68,52.71,52.65,52.7,17600.0,41.6666,41.6903,41.6429,41.6824,17600.0
2013-07-09 12:30:00,52.71,52.75,52.67,52.7,16100.0,41.6903,41.722,41.6587,41.6824,16100.0
2013-07-09 13:00:00,52.7,52.73,52.67,52.67,20900.0,41.6824,41.7061,41.6587,41.6587,20900.0
2013-07-09 13:30:00,52.67,52.69,52.5,52.5,36500.0,41.6587,41.6745,41.5242,41.5242,36500.0
2013-07-09 14:00:00,52.5,52.56,52.47,52.54,35100.0,41.5242,41.5717,41.5005,41.5559,35100.0
2013-07-09 14:30:00,52.55,52.56,52.45,52.51,17700.0,41.5638,41.5717,41.4847,41.5321,17700.0
2013-07-09 15:00:00,52.51,52.52,52.43,52.44,48100.0,41.5321,41.54,41.4689,41.4768,48100.0
2013-07-09 15:30:00,52.44,52.47,52.3,52.39,106400.0,41.4768,41.5005,41.366,41.4372,106400.0
2013-07-10 09:30:00,52.24,52.51,52.24,52.45,21200.0,41.3186,41.5321,41.3186,41.4847,21200.0
2013-07-10 10:00:00,52.45,52.45,52.26,52.26,15400.0,41.4847,41.4847,41.3344,41.3344,15400.0
2013-07-10 10:30:00,52.31,52.31,52.1,52.17,12200.0,41.374,41.374,41.2079,41.2632,12200.0
2013-07-10 11:00:00,52.14,52.21,52.08,52.08,16700.0,41.2395,41.2949,41.192,41.192,16700.0
2013-07-10 11:30:00,52.09,52.17,52.08,52.11,7900.0,41.1999,41.2632,41.192,41.2158,7900.0
2013-07-10 12:00:00,52.11,52.26,52.11,52.21,23800.0,41.2158,41.3344,41.2158,41.2949,23800.0
2013-07-10 12:30:00,52.2,52.31,52.2,52.26,13900.0,41.2869,41.374,41.2869,41.3344,13900.0
2013-07-10 13:00:00,52.25,52.25,52.2,52.21,13900.0,41.3265,41.3265,41.2869,41.2949,13900.0
2013-07-10 13:30:00,52.21,52.32,52.21,52.26,14000.0,41.2949,41.3819,41.2949,41.3344,14000.0
2013-07-10 14:00:00,52.25,52.35,52.06,52.08,68700.0,41.3265,41.4056,41.1762,41.192,68700.0
2013-07-10 14:30:00,52.06,52.13,51.95,52.03,39900.0,41.1762,41.2316,41.0892,41.1525,39900.0
2013-07-10 15:00:00,52.05,52.27,52.05,52.23,25800.0,41.1683,41.3423,41.1683,41.3107,25800.0
2013-07-10 15:30:00,52.21,52.38,52.2,52.3,108500.0,41.2949,41.4293,41.2869,41.366,108500.0
2013-07-11 09:30:00,52.99,52.99,52.38,52.48,39600.0,41.9118,41.9118,41.4293,41.5084,39600.0
2013-07-11 10:00:00,52.43,52.57,52.34,52.46,52300.0,41.4689,41.5796,41.3977,41.4926,52300.0
2013-07-11 10:30:00,52.41,52.43,52.25,52.29,27000.0,41.453,41.4689,41.3265,41.3581,27000.0
2013-07-11 11:00:00,52.29,52.38,52.28,52.35,24800.0,41.3581,41.4293,41.3502,41.4056,24800.0
2013-07-11 11:30:00,52.38,52.42,52.3,52.42,10300.0,41.4293,41.461,41.366,41.461,10300.0
2013-07-11 12:00:00,52.42,52.42,52.24,52.29,19400.0,41.461,41.461,41.3186,41.3581,19400.0
2013-07-11 12:30:00,52.29,52.31,52.23,52.28,14700.0,41.3581,41.374,41.3107,41.3502,14700.0
2013-07-11 13:00:00,52.28,52.35,52.28,52.3,17300.0,41.3502,41.4056,41.3502,41.366,17300.0
2013-07-11 13:30:00,52.3,52.44,52.26,52.44,19400.0,41.366,41.4768,41.3344,41.4768,19400.0
2013-07-11 14:00:00,52.44,52.51,52.42,52.5,30800.0,41.4768,41.5321,41.461,41.5242,30800.0
2013-07-11 14:30:00,52.49,52.58,52.43,52.43,34200.0,41.5163,41.5875,41.4689,41.4689,34200.0
2013-07-11 15:00:00,52.42,52.46,52.36,52.39,51600.0,41.461,41.4926,41.4135,41.4372,51600.0
2013-07-11 15:30:00,52.39,52.55,52.34,52.51,103700.0,41.4372,41.5638,41.3977,41.5321,103700.0
2013-07-12 09:30:00,52.51,52.54,52.26,52.37,35500.0,41.5321,41.5559,41.3344,41.4214,35500.0
2013-07-12 10:00:00,52.39,52.61,52.31,52.54,29200.0,41.4372,41.6112,41.374,41.5559,29200.0
2013-07-12 10:30:00,52.57,52.7,52.57,52.62,13600.0,41.5796,41.6824,41.5796,41.6191,13600.0
2013-07-12 11:00:00,52.59,52.75,52.59,52.72,18900.0,41.5954,41.722,41.5954,41.6982,18900.0
2013-07-12 11:30:00,52.73,52.78,52.71,52.73,6400.0,41.7061,41.7457,41.6903,41.7061,6400.0
2013-07-12 12:00:00,52.73,52.82,52.7,52.82,12700.0,41.7061,41.7773,41.6824,41.7773,12700.0
2013-07-12 12:30:00,52.83,52.94,52.83,52.93,5200.0,41.7852,41.8722,41.7852,41.8643,5200.0
2013-07-12 13:00:00,52.94,52.96,52.89,52.92,10200.0,41.8722,41.8881,41.8327,41.8564,10200.0
2013-07-12 13:30:00,52.94,53.01,52.94,53.01,13200.0,41.8722,41.9276,41.8722,41.9276,13200.0
2013-07-12 14:00:00,53.0,53.0,52.87,52.99,16000.0,41.9197,41.9197,41.8169,41.9118,16000.0
2013-07-12 14:30:00,53.0,53.01,52.96,52.99,13800.0,41.9197,41.9276,41.8881,41.9118,13800.0
2013-07-12 15:00:00,52.98,52.98,52.9,52.95,19200.0,41.9039,41.9039,41.8406,41.8802,19200.0
2013-07-12 15:30:00,52.96,53.09,52.92,53.08,69100.0,41.8881,41.9909,41.8564,41.983,69100.0
2013-07-15 09:30:00,53.28,53.4,52.76,52.79,17300.0,42.1412,42.2361,41.7299,41.7536,17300.0
2013-07-15 10:00:00,52.8,52.86,52.58,52.6,48300.0,41.7615,41.809,41.5875,41.6033,48300.0
2013-07-15 10:30:00,52.57,52.67,52.53,52.64,21300.0,41.5796,41.6587,41.548,41.635,21300.0
2013-07-15 11:00:00,52.67,52.79,52.64,52.79,29900.0,41.6587,41.7536,41.635,41.7536,29900.0
2013-07-15 11:30:00,52.77,52.86,52.77,52.84,16000.0,41.7378,41.809,41.7378,41.7931,16000.0
2013-07-15 12:00:00,52.87,52.94,52.84,52.94,10200.0,41.8169,41.8722,41.7931,41.8722,10200.0
2013-07-15 12:30:00,52.94,53.03,52.93,53.0,32800.0,41.8722,41.9434,41.8643,41.9197,32800.0
2013-07-15 13:00:00,53.0,53.02,52.98,53.02,11000.0,41.9197,41.9355,41.9039,41.9355,11000.0
2013-07-15 13:30:00,53.01,53.11,52.99,53.02,36800.0,41.9276,42.0067,41.9118,41.9355,36800.0
2013-07-15 14:00:00,53.03,53.08,52.97,52.97,43900.0,41.9434,41.983,41.896,41.896,43900.0
2013-07-15 14:30:00,52.97,53.05,52.97,53.01,38000.0,41.896,41.9592,41.896,41.9276,38000.0
2013-07-15 15:00:00,53.01,53.06,53.0,53.0,38100.0,41.9276,41.9672,41.9197,41.9197,38100.0
2013-07-15 15:30:00,53.0,53.19,53.0,53.19,80300.0,41.9197,42.07,41.9197,42.07,80300.0
2013-07-16 09:30:00,53.16,53.45,53.16,53.42,28400.0,42.0462,42.2756,42.0462,42.2519,28400.0
2013-07-16 10:00:00,53.44,53.57,53.23,53.24,14300.0,42.2677,42.3705,42.1016,42.1095,14300.0
2013-07-16 10:30:00,53.24,53.26,53.14,53.15,18200.0,42.1095,42.1253,42.0304,42.0383,18200.0
2013-07-16 11:00:00,53.15,53.16,52.99,53.0,29400.0,42.0383,42.0462,41.9118,41.9197,29400.0
2013-07-16 11:30:00,52.98,53.17,52.98,53.14,15400.0,41.9039,42.0542,41.9039,42.0304,15400.0
2013-07-16 12:00:00,53.13,53.26,53.13,53.22,16800.0,42.0225,42.1253,42.0225,42.0937,16800.0
2013-07-16 12:30:00,53.2,53.29,53.2,53.25,13300.0,42.0779,42.1491,42.0779,42.1174,13300.0
2013-07-16 13:00:00,53.25,53.25,53.14,53.17,17100.0,42.1174,42.1174,42.0304,42.0542,17100.0
2013-07-16 13:30:00,53.16,53.34,53.16,53.33,18200.0,42.0462,42.1886,42.0462,42.1807,18200.0
2013-07-16 14:00:00,53.33,53.46,53.32,53.44,17700.0,42.1807,42.2835,42.1728,42.2677,17700.0
2013-07-16 14:30:00,53.43,53.45,53.38,53.38,15200.0,42.2598,42.2756,42.2203,42.2203,15200.0
2013-07-16 15:00:00,53.38,53.38,53.28,53.31,24900.0,42.2203,42.2203,42.1412,42.1649,24900.0
2013-07-16 15:30:00,53.31,53.32,53.21,53.28,84600.0,42.1649,42.1728,42.0858,42.1412,84600.0
2013-07-17 09:30:00,53.52,53.72,53.33,53.46,12600.0,42.331,42.4892,42.1807,42.2835,12600.0
2013-07-17 10:00:00,53.43,53.66,53.39,53.57,7800.0,42.2598,42.4417,42.2282,42.3705,7800.0
2013-07-17 10:30:00,53.56,53.57,53.16,53.3,27300.0,42.3626,42.3705,42.0462,42.157,27300.0
2013-07-17 11:00:00,53.31,53.43,53.21,53.42,46900.0,42.1649,42.2598,42.0858,42.2519,46900.0
2013-07-17 11:30:00,53.39,53.5,53.36,53.45,13900.0,42.2282,42.3152,42.2044,42.2756,13900.0
2013-07-17 12:00:00,53.42,53.55,53.42,53.52,10100.0,42.2519,42.3547,42.2519,42.331,10100.0
2013-07-17 12:30:00,53.52,53.55,53.47,53.5,9900.0,42.331,42.3547,42.2914,42.3152,9900.0
2013-07-17 13:00:00,53.51,53.6,53.45,53.5,13900.0,42.3231,42.3943,42.2756,42.3152,13900.0
2013-07-17 13:30:00,53.47,53.5,53.37,53.41,12300.0,42.2914,42.3152,42.2123,42.244,12300.0
2013-07-17 14:00:00,53.42,53.42,53.33,53.34,41000.0,42.2519,42.2519,42.1807,42.1886,41000.0
2013-07-17 14:30:00,53.34,53.34,53.23,53.26,13200.0,42.1886,42.1886,42.1016,42.1253,13200.0
2013-07-17 15:00:00,53.29,53.4,53.29,53.37,19300.0,42.1491,42.2361,42.1491,42.2123,19300.0
2013-07-17 15:30:00,53.36,53.43,53.31,53.37,68000.0,42.2044,42.2598,42.1649,42.2123,68000.0
2013-07-18 09:30:00,53.48,53.64,53.42,53.44,39800.0,42.2993,42.4259,42.2519,42.2677,39800.0
2013-07-18 10:00:00,53.48,53.65,53.44,53.57,34800.0,42.2993,42.4338,42.2677,42.3705,34800.0
2013-07-18 10:30:00,53.56,53.64,53.51,53.51,16000.0,42.3626,42.4259,42.3231,42.3231,16000.0
2013-07-18 11:00:00,53.51,53.52,53.29,53.36,27800.0,42.3231,42.331,42.1491,42.2044,27800.0
2013-07-18 11:30:00,53.36,53.5,53.36,53.49,33400.0,42.2044,42.3152,42.2044,42.3073,33400.0
2013-07-18 12:00:00,53.5,53.71,53.5,53.66,13200.0,42.3152,42.4813,42.3152,42.4417,13200.0
2013-07-18 12:30:00,53.66,53.68,53.58,53.6,10800.0,42.4417,42.4575,42.3784,42.3943,10800.0
2013-07-18 13:00:00,53.59,53.59,53.51,53.53,18000.0,42.3864,42.3864,42.3231,42.3389,18000.0
2013-07-18 13:30:00,53.53,53.55,53.48,53.49,13700.0,42.3389,42.3547,42.2993,42.3073,13700.0
2013-07-18 14:00:00,53.51,53.54,53.43,53.43,24300.0,42.3231,42.3468,42.2598,42.2598,24300.0
2013-07-18 14:30:00,53.43,53.5,53.38,53.48,33300.0,42.2598,42.3152,42.2203,42.2993,33300.0
2013-07-18 15:00:00,53.49,53.52,53.47,53.5,22100.0,42.3073,42.331,42.2914,42.3152,22100.0
2013-07-18 15:30:00,53.51,53.54,53.45,53.51,61200.0,42.3231,42.3468,42.2756,42.3231,61200.0
2013-07-19 09:30:00,53.59,53.59,52.85,52.97,81900.0,42.3864,42.3864,41.8011,41.896,81900.0
2013-07-19 10:00:00,53.02,53.12,53.02,53.07,20300.0,41.9355,42.0146,41.9355,41.9751,20300.0
2013-07-19 10:30:00,53.07,53.14,53.03,53.06,19500.0,41.9751,42.0304,41.9434,41.9672,19500.0
2013-07-19 11:00:00,53.06,53.1,52.91,52.94,26400.0,41.9672,41.9988,41.8485,41.8722,26400.0
2013-07-19 11:30:00,52.92,52.97,52.89,52.93,12000.0,41.8564,41.896,41.8327,41.8643,12000.0
2013-07-19 12:00:00,52.93,53.04,52.89,52.89,34200.0,41.8643,41.9513,41.8327,41.8327,34200.0
2013-07-19 12:30:00,52.89,52.92,52.84,52.88,16800.0,41.8327,41.8564,41.7931,41.8248,16800.0
2013-07-19 13:00:00,52.88,52.94,52.85,52.85,13400.0,41.8248,41.8722,41.8011,41.8011,13400.0
2013-07-19 13:30:00,52.85,52.97,52.85,52.96,16200.0,41.8011,41.896,41.8011,41.8881,16200.0
2013-07-19 14:00:00,52.95,52.96,52.88,52.96,31400.0,41.8802,41.8881,41.8248,41.8881,31400.0
2013-07-19 14:30:00,52.96,52.96,52.89,52.91,38000.0,41.8881,41.8881,41.8327,41.8485,38000.0
2013-07-19 15:00:00,52.91,53.03,52.91,53.03,28700.0,41.8485,41.9434,41.8485,41.9434,28700.0
2013-07-19 15:30:00,53.04,53.25,53.04,53.17,66300.0,41.9513,42.1174,41.9513,42.0542,66300.0
2013-07-22 09:30:00,53.17,53.32,52.84,53.3,33500.0,42.0542,42.1728,41.7931,42.157,33500.0
2013-07-22 10:00:00,53.32,53.39,53.11,53.22,28600.0,42.1728,42.2282,42.0067,42.0937,28600.0
2013-07-22 10:30:00,53.22,53.4,53.21,53.38,13200.0,42.0937,42.2361,42.0858,42.2203,13200.0
2013-07-22 11:00:00,53.39,53.6,53.38,53.43,20300.0,42.2282,42.3943,42.2203,42.2598,20300.0
2013-07-22 11:30:00,53.46,53.53,53.35,53.35,14600.0,42.2835,42.3389,42.1965,42.1965,14600.0
2013-07-22 12:00:00,53.34,53.36,53.23,53.26,9100.0,42.1886,42.2044,42.1016,42.1253,9100.0
2013-07-22 12:30:00,53.26,53.27,53.2,53.2,28900.0,42.1253,42.1333,42.0779,42.0779,28900.0
2013-07-22 13:00:00,53.19,53.21,53.14,53.21,12900.0,42.07,42.0858,42.0304,42.0858,12900.0
2013-07-22 13:30:00,53.2,53.25,53.17,53.23,21600.0,42.0779,42.1174,42.0542,42.1016,21600.0
2013-07-22 14:00:00,53.23,53.27,53.19,53.27,47700.0,42.1016,42.1333,42.07,42.1333,47700.0
2013-07-22 14:30:00,53.28,53.52,53.28,53.52,15100.0,42.1412,42.331,42.1412,42.331,15100.0
2013-07-22 15:00:00,53.54,53.58,53.51,53.55,13900.0,42.3468,42.3784,42.3231,42.3547,13900.0
2013-07-22 15:30:00,53.56,53.58,53.49,53.53,60600.0,42.3626,42.3784,42.3073,42.3389,60600.0
2013-07-23 09:30:00,53.69,53.69,53.21,53.37,28300.0,42.4654,42.4654,42.0858,42.2123,28300.0
2013-07-23 10:00:00,53.33,53.39,53.15,53.29,16900.0,42.1807,42.2282,42.0383,42.1491,16900.0
2013-07-23 10:30:00,53.27,53.4,53.26,53.39,12500.0,42.1333,42.2361,42.1253,42.2282,12500.0
2013-07-23 11:00:00,53.37,53.6,53.36,53.6,36000.0,42.2123,42.3943,42.2044,42.3943,36000.0
2013-07-23 11:30:00,53.59,53.59,53.44,53.46,21900.0,42.3864,42.3864,42.2677,42.2835,21900.0
2013-07-23 12:00:00,53.45,53.5,53.39,53.49,8100.0,42.2756,42.3152,42.2282,42.3073,8100.0
2013-07-23 12:30:00,53.49,53.49,53.39,53.41,8500.0,42.3073,42.3073,42.2282,42.244,8500.0
2013-07-23 13:00:00,53.41,53.46,53.35,53.35,15700.0,42.244,42.2835,42.1965,42.1965,15700.0
2013-07-23 13:30:00,53.34,53.4,53.26,53.27,16400.0,42.1886,42.2361,42.1253,42.1333,16400.0
2013-07-23 14:00:00,53.27,53.32,53.26,53.28,16400.0,42.1333,42.1728,42.1253,42.1412,16400.0
2013-07-23 14:30:00,53.29,53.32,53.24,53.24,15400.0,42.1491,42.1728,42.1095,42.1095,15400.0
2013-07-23 15:00:00,53.24,53.26,53.14,53.22,24200.0,42.1095,42.1253,42.0304,42.0937,24200.0
2013-07-23 15:30:00,53.21,53.24,53.1,53.12,53900.0,42.0858,42.1095,41.9988,42.0146,53900.0
2013-07-24 09:30:00,53.24,53.42,53.07,53.34,146600.0,42.1095,42.2519,41.9751,42.1886,146600.0
2013-07-24 10:00:00,53.33,53.36,52.97,53.03,105300.0,42.1807,42.2044,41.896,41.9434,105300.0
2013-07-24 10:30:00,53.0,53.02,52.73,52.74,42600.0,41.9197,41.9355,41.7061,41.7141,42600.0
2013-07-24 11:00:00,52.75,52.79,52.55,52.65,45900.0,41.722,41.7536,41.5638,41.6429,45900.0
2013-07-24 11:30:00,52.64,52.78,52.63,52.67,16100.0,41.635,41.7457,41.6271,41.6587,16100.0
2013-07-24 12:00:00,52.69,52.73,52.64,52.72,13400.0,41.6745,41.7061,41.635,41.6982,13400.0
2013-07-24 12:30:00,52.73,52.79,52.67,52.71,25100.0,41.7061,41.7536,41.6587,41.6903,25100.0
2013-07-24 13:00:00,52.74,52.78,52.63,52.67,17400.0,41.7141,41.7457,41.6271,41.6587,17400.0
2013-07-24 13:30:00,52.69,52.69,52.46,52.67,56100.0,41.6745,41.6745,41.4926,41.6587,56100.0
2013-07-24 14:00:00,52.69,52.85,52.69,52.84,13500.0,41.6745,41.8011,41.6745,41.7931,13500.0
2013-07-24 14:30:00,52.83,52.91,52.81,52.87,22000.0,41.7852,41.8485,41.7694,41.8169,22000.0
2013-07-24 15:00:00,52.86,52.95,52.78,52.92,18900.0,41.809,41.8802,41.7457,41.8564,18900.0
2013-07-24 15:30:00,52.93,52.95,52.75,52.93,53300.0,41.8643,41.8802,41.722,41.8643,53300.0
2013-07-25 09:30:00,52.58,53.03,51.5,52.55,99300.0,41.5875,41.9434,40.7333,41.5638,99300.0
2013-07-25 10:00:00,52.55,52.67,52.46,52.54,42500.0,41.5638,41.6587,41.4926,41.5559,42500.0
2013-07-25 10:30:00,52.55,52.58,52.22,52.27,36400.0,41.5638,41.5875,41.3028,41.3423,36400.0
2013-07-25 11:00:00,52.25,52.44,52.13,52.39,28000.0,41.3265,41.4768,41.2316,41.4372,28000.0
2013-07-25 11:30:00,52.39,52.54,52.27,52.37,40900.0,41.4372,41.5559,41.3423,41.4214,40900.0
2013-07-25 12:00:00,52.37,52.67,52.35,52.61,24100.0,41.4214,41.6587,41.4056,41.6112,24100.0
2013-07-25 12:30:00,52.61,52.78,52.44,52.77,28100.0,41.6112,41.7457,41.4768,41.7378,28100.0
2013-07-25 13:00:00,52.8,52.82,52.57,52.66,31300.0,41.7615,41.7773,41.5796,41.6508,31300.0
2013-07-25 13:30:00,52.66,52.68,52.46,52.47,19400.0,41.6508,41.6666,41.4926,41.5005,19400.0
2013-07-25 14:00:00,52.46,52.53,52.32,52.35,26200.0,41.4926,41.548,41.3819,41.4056,26200.0
2013-07-25 14:30:00,52.35,52.4,52.29,52.3,19900.0,41.4056,41.4451,41.3581,41.366,19900.0
2013-07-25 15:00:00,52.3,52.4,52.29,52.34,44800.0,41.366,41.4451,41.3581,41.3977,44800.0
2013-07-25 15:30:00,52.35,52.73,52.33,52.69,99400.0,41.4056,41.7061,41.3898,41.6745,99400.0
2013-07-26 09:30:00,52.43,52.49,52.12,52.23,32200.0,41.4689,41.5163,41.2237,41.3107,32200.0
2013-07-26 10:00:00,52.2,52.47,52.18,52.41,22200.0,41.2869,41.5005,41.2711,41.453,22200.0
2013-07-26 10:30:00,52.38,52.51,52.25,52.36,13100.0,41.4293,41.5321,41.3265,41.4135,13100.0
2013-07-26 11:00:00,52.33,52.51,52.28,52.4,18600.0,41.3898,41.5321,41.3502,41.4451,18600.0
2013-07-26 11:30:00,52.4,52.6,52.39,52.58,14300.0,41.4451,41.6033,41.4372,41.5875,14300.0
2013-07-26 12:00:00,52.58,52.69,52.58,52.62,7700.0,41.5875,41.6745,41.5875,41.6191,7700.0
2013-07-26 12:30:00,52.63,52.65,52.56,52.56,15000.0,41.6271,41.6429,41.5717,41.5717,15000.0
2013-07-26 13:00:00,52.57,52.7,52.56,52.7,11400.0,41.5796,41.6824,41.5717,41.6824,11400.0
2013-07-26 13:30:00,52.69,52.76,52.65,52.69,11800.0,41.6745,41.7299,41.6429,41.6745,11800.0
2013-07-26 14:00:00,52.7,52.82,52.7,52.72,12400.0,41.6824,41.7773,41.6824,41.6982,12400.0
2013-07-26 14:30:00,52.73,53.01,52.72,52.95,28600.0,41.7061,41.9276,41.6982,41.8802,28600.0
2013-07-26 15:00:00,52.96,53.02,52.88,52.99,24400.0,41.8881,41.9355,41.8248,41.9118,24400.0
2013-07-26 15:30:00,52.99,53.1,52.95,53.09,74100.0,41.9118,41.9988,41.8802,41.9909,74100.0
2013-07-29 09:30:00,53.12,53.27,52.82,53.1,44700.0,42.0146,42.1333,41.7773,41.9988,44700.0
2013-07-29 10:00:00,53.07,53.12,52.92,53.06,21700.0,41.9751,42.0146,41.8564,41.9672,21700.0
2013-07-29 10:30:00,53.06,53.06,52.84,52.89,15400.0,41.9672,41.9672,41.7931,41.8327,15400.0
2013-07-29 11:00:00,52.91,52.91,52.68,52.71,14800.0,41.8485,41.8485,41.6666,41.6903,14800.0
2013-07-29 11:30:00,52.74,52.84,52.71,52.8,41200.0,41.7141,41.7931,41.6903,41.7615,41200.0
2013-07-29 12:00:00,52.81,52.98,52.81,52.97,13300.0,41.7694,41.9039,41.7694,41.896,13300.0
2013-07-29 12:30:00,52.97,53.05,52.96,52.98,8600.0,41.896,41.9592,41.8881,41.9039,8600.0
2013-07-29 13:00:00,52.98,52.98,52.87,52.97,13400.0,41.9039,41.9039,41.8169,41.896,13400.0
2013-07-29 13:30:00,52.96,53.07,52.95,53.07,18700.0,41.8881,41.9751,41.8802,41.9751,18700.0
2013-07-29 14:00:00,53.07,53.18,53.05,53.11,29000.0,41.9751,42.0621,41.9592,42.0067,29000.0
2013-07-29 14:30:00,53.12,53.16,53.05,53.09,21800.0,42.0146,42.0462,41.9592,41.9909,21800.0
2013-07-29 15:00:00,53.09,53.23,53.07,53.23,35400.0,41.9909,42.1016,41.9751,42.1016,35400.0
2013-07-29 15:30:00,53.23,53.44,53.23,53.34,128800.0,42.1016,42.2677,42.1016,42.1886,128800.0
2013-07-30 09:30:00,53.56,53.87,53.26,53.32,29400.0,42.3626,42.6078,42.1253,42.1728,29400.0
2013-07-30 10:00:00,53.3,53.4,53.24,53.3,28100.0,42.157,42.2361,42.1095,42.157,28100.0
2013-07-30 10:30:00,53.31,53.35,53.07,53.07,18600.0,42.1649,42.1965,41.9751,41.9751,18600.0
2013-07-30 11:00:00,53.07,53.2,52.98,52.99,28600.0,41.9751,42.0779,41.9039,41.9118,28600.0
2013-07-30 11:30:00,52.99,53.17,52.89,53.16,62400.0,41.9118,42.0542,41.8327,42.0462,62400.0
2013-07-30 12:00:00,53.18,53.18,52.88,52.99,17200.0,42.0621,42.0621,41.8248,41.9118,17200.0
2013-07-30 12:30:00,52.97,53.11,52.88,53.02,18800.0,41.896,42.0067,41.8248,41.9355,18800.0
2013-07-30 13:00:00,53.04,53.08,52.85,52.9,28200.0,41.9513,41.983,41.8011,41.8406,28200.0
2013-07-30 13:30:00,52.9,52.96,52.71,52.95,23300.0,41.8406,41.8881,41.6903,41.8802,23300.0
2013-07-30 14:00:00,52.94,53.0,52.87,53.0,14000.0,41.8722,41.9197,41.8169,41.9197,14000.0
2013-07-30 14:30:00,52.99,53.07,52.94,53.07,14700.0,41.9118,41.9751,41.8722,41.9751,14700.0
2013-07-30 15:00:00,53.05,53.17,53.03,53.14,14600.0,41.9592,42.0542,41.9434,42.0304,14600.0
2013-07-30 15:30:00,53.13,53.21,53.09,53.18,66700.0,42.0225,42.0858,41.9909,42.0621,66700.0
2013-07-31 09:30:00,53.2,53.58,52.67,53.53,110000.0,42.0779,42.3784,41.6587,42.3389,110000.0
2013-07-31 10:00:00,53.53,53.78,53.42,53.78,24300.0,42.3389,42.5366,42.2519,42.5366,24300.0
2013-07-31 10:30:00,53.78,54.0,53.74,53.99,22500.0,42.5366,42.7106,42.505,42.7027,22500.0
2013-07-31 11:00:00,54.01,54.17,53.99,54.13,30100.0,42.7185,42.8451,42.7027,42.8135,30100.0
2013-07-31 11:30:00,54.12,54.16,54.04,54.16,25600.0,42.8055,42.8372,42.7423,42.8372,25600.0
2013-07-31 12:00:00,54.16,54.28,54.11,54.27,17200.0,42.8372,42.9321,42.7976,42.9242,17200.0
2013-07-31 12:30:00,54.27,54.28,53.99,54.0,28200.0,42.9242,42.9321,42.7027,42.7106,28200.0
2013-07-31 13:00:00,53.99,54.0,53.92,53.99,44800.0,42.7027,42.7106,42.6474,42.7027,44800.0
2013-07-31 13:30:00,53.98,54.12,53.95,54.08,28100.0,42.6948,42.8055,42.6711,42.7739,28100.0
2013-07-31 14:00:00,54.08,54.21,53.95,54.13,34600.0,42.7739,42.8767,42.6711,42.8135,34600.0
2013-07-31 14:30:00,54.13,54.38,54.13,54.35,33400.0,42.8135,43.0112,42.8135,42.9875,33400.0
2013-07-31 15:00:00,54.34,54.43,54.23,54.41,49800.0,42.9796,43.0507,42.8926,43.0349,49800.0
2013-07-31 15:30:00,54.42,54.42,54.04,54.15,128000.0,43.0428,43.0428,42.7423,42.8293,128000.0
2013-08-01 09:30:00,54.55,55.07,54.52,55.0,48100.0,43.1457,43.5569,43.1219,43.5016,48100.0
2013-08-01 10:00:00,54.94,55.19,54.82,54.84,47700.0,43.4541,43.6519,43.3592,43.375,47700.0
2013-08-01 10:30:00,54.83,54.84,54.52,54.64,20800.0,43.3671,43.375,43.1219,43.2168,20800.0
2013-08-01 11:00:00,54.66,54.68,54.56,54.61,30400.0,43.2327,43.2485,43.1536,43.1931,30400.0
2013-08-01 11:30:00,54.58,54.71,54.53,54.58,14800.0,43.1694,43.2722,43.1298,43.1694,14800.0
2013-08-01 12:00:00,54.58,54.65,54.52,54.57,22300.0,43.1694,43.2247,43.1219,43.1615,22300.0
2013-08-01 12:30:00,54.58,54.68,54.5,54.68,41400.0,43.1694,43.2485,43.1061,43.2485,41400.0
2013-08-01 13:00:00,54.69,54.74,54.64,54.64,18300.0,43.2564,43.2959,43.2168,43.2168,18300.0
2013-08-01 13:30:00,54.66,54.68,54.6,54.68,19000.0,43.2327,43.2485,43.1852,43.2485,19000.0
2013-08-01 14:00:00,54.66,54.84,54.65,54.8,24600.0,43.2327,43.375,43.2247,43.3434,24600.0
2013-08-01 14:30:00,54.82,54.82,54.69,54.69,26200.0,43.3592,43.3592,43.2564,43.2564,26200.0
2013-08-01 15:00:00,54.7,54.72,54.54,54.6,78100.0,43.2643,43.2801,43.1377,43.1852,78100.0
2013-08-01 15:30:00,54.6,54.81,54.6,54.65,70000.0,43.1852,43.3513,43.1852,43.2247,70000.0
2013-08-02 09:30:00,54.7,54.94,54.48,54.83,46200.0,43.2643,43.4541,43.0903,43.3671,46200.0
2013-08-02 10:00:00,54.83,54.99,54.7,54.88,47100.0,43.3671,43.4937,43.2643,43.4067,47100.0
2013-08-02 10:30:00,54.87,55.0,54.79,54.84,19600.0,43.3988,43.5016,43.3355,43.375,19600.0
2013-08-02 11:00:00,54.82,54.88,54.7,54.77,19900.0,43.3592,43.4067,43.2643,43.3197,19900.0
2013-08-02 11:30:00,54.77,54.8,54.63,54.63,13300.0,43.3197,43.3434,43.2089,43.2089,13300.0
2013-08-02 12:00:00,54.61,54.65,54.58,54.6,12200.0,43.1931,43.2247,43.1694,43.1852,12200.0
2013-08-02 12:30:00,54.63,54.78,54.62,54.72,10600.0,43.2089,43.3276,43.201,43.2801,10600.0
2013-08-02 13:00:00,54.69,54.77,54.68,54.69,9700.0,43.2564,43.3197,43.2485,43.2564,9700.0
2013-08-02 13:30:00,54.69,54.69,54.58,54.58,10200.0,43.2564,43.2564,43.1694,43.1694,10200.0
2013-08-02 14:00:00,54.58,54.65,54.58,54.64,24800.0,43.1694,43.2247,43.1694,43.2168,24800.0
2013-08-02 14:30:00,54.63,54.78,54.62,54.73,55900.0,43.2089,43.3276,43.201,43.288,55900.0
2013-08-02 15:00:00,54.74,54.76,54.67,54.7,13700.0,43.2959,43.3117,43.2406,43.2643,13700.0
2013-08-02 15:30:00,54.69,54.83,54.67,54.83,111700.0,43.2564,43.3671,43.2406,43.3671,111700.0
2013-08-05 09:30:00,54.73,54.99,54.42,54.94,48500.0,43.288,43.4937,43.0428,43.4541,48500.0
2013-08-05 10:00:00,54.95,55.08,54.83,54.86,613600.0,43.462,43.5648,43.3671,43.3908,613600.0
2013-08-05 10:30:00,54.87,54.91,54.7,54.73,32700.0,43.3988,43.4304,43.2643,43.288,32700.0
2013-08-05 11:00:00,54.73,54.78,54.69,54.72,15800.0,43.288,43.3276,43.2564,43.2801,15800.0
2013-08-05 11:30:00,54.7,54.72,54.65,54.68,20000.0,43.2643,43.2801,43.2247,43.2485,20000.0
2013-08-05 12:00:00,54.67,54.76,54.64,54.73,16600.0,43.2406,43.3117,43.2168,43.288,16600.0
2013-08-05 12:30:00,54.72,54.72,54.55,54.57,18100.0,43.2801,43.2801,43.1457,43.1615,18100.0
2013-08-05 13:00:00,54.57,54.57,54.44,54.53,14300.0,43.1615,43.1615,43.0586,43.1298,14300.0
2013-08-05 13:30:00,54.54,54.56,54.48,54.54,19400.0,43.1377,43.1536,43.0903,43.1377,19400.0
2013-08-05 14:00:00,54.52,54.59,54.46,54.46,16100.0,43.1219,43.1773,43.0745,43.0745,16100.0
2013-08-05 14:30:00,54.47,54.51,54.44,54.45,16100.0,43.0824,43.114,43.0586,43.0666,16100.0
2013-08-05 15:00:00,54.43,54.5,54.38,54.5,34200.0,43.0507,43.1061,43.0112,43.1061,34200.0
2013-08-05 15:30:00,54.48,54.54,54.41,54.51,68600.0,43.0903,43.1377,43.0349,43.114,68600.0
2013-08-06 09:30:00,54.51,54.66,54.06,54.25,33400.0,43.114,43.2327,42.7581,42.9084,33400.0
2013-08-06 10:00:00,54.3,54.3,54.05,54.08,17700.0,42.9479,42.9479,42.7502,42.7739,17700.0
2013-08-06 10:30:00,54.07,54.26,53.94,54.15,51100.0,42.766,42.9163,42.6632,42.8293,51100.0
2013-08-06 11:00:00,54.12,54.45,54.12,54.43,38900.0,42.8055,43.0666,42.8055,43.0507,38900.0
2013-08-06 11:30:00,54.43,54.57,54.4,54.56,14200.0,43.0507,43.1615,43.027,43.1536,14200.0
2013-08-06 12:00:00,54.57,54.58,54.39,54.53,14500.0,43.1615,43.1694,43.0191,43.1298,14500.0
2013-08-06 12:30:00,54.53,54.66,54.52,54.66,13800.0,43.1298,43.2327,43.1219,43.2327,13800.0
2013-08-06 13:00:00,54.68,54.73,54.6,54.6,14200.0,43.2485,43.288,43.1852,43.1852,14200.0
2013-08-06 13:30:00,54.62,54.62,54.52,54.53,12300.0,43.201,43.201,43.1219,43.1298,12300.0
2013-08-06 14:00:00,54.52,54.61,54.48,54.6,17100.0,43.1219,43.1931,43.0903,43.1852,17100.0
2013-08-06 14:30:00,54.59,54.65,54.56,54.62,43800.0,43.1773,43.2247,43.1536,43.201,43800.0
2013-08-06 15:00:00,54.63,54.64,54.54,54.57,21500.0,43.2089,43.2168,43.1377,43.1615,21500.0
2013-08-06 15:30:00,54.57,54.62,54.47,54.5,58500.0,43.1615,43.201,43.0824,43.1061,58500.0
2013-08-07 09:30:00,54.4,54.52,53.94,53.95,36700.0,43.027,43.1219,42.6632,42.6711,36700.0
2013-08-07 10:00:00,53.95,54.22,53.9,54.15,32500.0,42.6711,42.8846,42.6315,42.8293,32500.0
2013-08-07 10:30:00,54.13,54.41,54.08,54.28,15300.0,42.8135,43.0349,42.7739,42.9321,15300.0
2013-08-07 11:00:00,54.27,54.35,54.13,54.2,21000.0,42.9242,42.9875,42.8135,42.8688,21000.0
2013-08-07 11:30:00,54.2,54.29,54.13,54.23,14100.0,42.8688,42.94,42.8135,42.8926,14100.0
2013-08-07 12:00:00,54.24,54.33,54.24,54.25,9900.0,42.9005,42.9716,42.9005,42.9084,9900.0
2013-08-07 12:30:00,54.26,54.38,54.25,54.32,14900.0,42.9163,43.0112,42.9084,42.9637,14900.0
2013-08-07 13:00:00,54.31,54.47,54.31,54.45,16700.0,42.9558,43.0824,42.9558,43.0666,16700.0
2013-08-07 13:30:00,54.45,54.46,54.29,54.36,21100.0,43.0666,43.0745,42.94,42.9954,21100.0
2013-08-07 14:00:00,54.38,54.43,54.31,54.37,28100.0,43.0112,43.0507,42.9558,43.0033,28100.0
2013-08-07 14:30:00,54.38,54.75,54.38,54.74,97400.0,43.0112,43.3038,43.0112,43.2959,97400.0
2013-08-07 15:00:00,54.75,54.98,54.69,54.97,217900.0,43.3038,43.4858,43.2564,43.4778,217900.0
2013-08-07 15:30:00,54.97,55.02,54.82,54.82,249900.0,43.4778,43.5174,43.3592,43.3592,249900.0
2013-08-08 09:30:00,54.95,55.42,54.82,55.31,62300.0,43.462,43.8338,43.3592,43.7468,62300.0
2013-08-08 10:00:00,55.25,55.43,55.06,55.13,1097600.0,43.6993,43.8417,43.549,43.6044,1097600.0
2013-08-08 10:30:00,55.13,55.14,54.6,54.64,72700.0,43.6044,43.6123,43.1852,43.2168,72700.0
2013-08-08 11:00:00,54.67,54.68,54.5,54.66,17000.0,43.2406,43.2485,43.1061,43.2327,17000.0
2013-08-08 11:30:00,54.67,54.71,54.52,54.71,24500.0,43.2406,43.2722,43.1219,43.2722,24500.0
2013-08-08 12:00:00,54.7,54.84,54.66,54.82,13400.0,43.2643,43.375,43.2327,43.3592,13400.0
2013-08-08 12:30:00,54.83,54.9,54.79,54.85,15500.0,43.3671,43.4225,43.3355,43.3829,15500.0
2013-08-08 13:00:00,54.87,54.93,54.82,54.92,46900.0,43.3988,43.4462,43.3592,43.4383,46900.0
2013-08-08 13:30:00,54.92,54.97,54.83,54.83,21200.0,43.4383,43.4778,43.3671,43.3671,21200.0
2013-08-08 14:00:00,54.82,54.9,54.82,54.86,27100.0,43.3592,43.4225,43.3592,43.3908,27100.0
2013-08-08 14:30:00,54.88,54.9,54.75,54.88,31900.0,43.4067,43.4225,43.3038,43.4067,31900.0
2013-08-08 15:00:00,54.89,54.94,54.84,54.94,31200.0,43.4146,43.4541,43.375,43.4541,31200.0
2013-08-08 15:30:00,54.95,54.99,54.8,54.83,78600.0,43.462,43.4937,43.3434,43.3671,78600.0
2013-08-09 09:30:00,54.83,55.12,54.64,55.0,51600.0,43.3671,43.5965,43.2168,43.5016,51600.0
2013-08-09 10:00:00,55.0,55.07,54.84,54.97,55300.0,43.5016,43.5569,43.375,43.4778,55300.0
2013-08-09 10:30:00,54.97,55.14,54.97,55.0,18600.0,43.4778,43.6123,43.4778,43.5016,18600.0
2013-08-09 11:00:00,54.98,54.98,54.81,54.86,27900.0,43.4858,43.4858,43.3513,43.3908,27900.0
2013-08-09 11:30:00,54.86,54.98,54.82,54.95,32400.0,43.3908,43.4858,43.3592,43.462,32400.0
2013-08-09 12:00:00,54.92,54.97,54.76,54.91,25300.0,43.4383,43.4778,43.3117,43.4304,25300.0
2013-08-09 12:30:00,54.92,54.99,54.9,54.93,13200.0,43.4383,43.4937,43.4225,43.4462,13200.0
2013-08-09 13:00:00,54.92,54.93,54.83,54.9,12600.0,43.4383,43.4462,43.3671,43.4225,12600.0
2013-08-09 13:30:00,54.91,55.11,54.88,55.1,31900.0,43.4304,43.5886,43.4067,43.5807,31900.0
2013-08-09 14:00:00,55.1,55.26,55.07,55.25,61600.0,43.5807,43.7072,43.5569,43.6993,61600.0
2013-08-09 14:30:00,55.25,55.29,55.17,55.2,28400.0,43.6993,43.7309,43.636,43.6598,28400.0
2013-08-09 15:00:00,55.2,55.24,55.09,55.1,38800.0,43.6598,43.6914,43.5728,43.5807,38800.0
2013-08-09 15:30:00,55.1,55.26,55.08,55.21,96700.0,43.5807,43.7072,43.5648,43.6677,96700.0
2013-08-12 09:30:00,55.03,55.04,54.68,54.98,23300.0,43.5253,43.5332,43.2485,43.4858,23300.0
2013-08-12 10:00:00,54.98,55.08,54.91,54.94,23600.0,43.4858,43.5648,43.4304,43.4541,23600.0
2013-08-12 10:30:00,54.92,55.08,54.9,55.05,15200.0,43.4383,43.5648,43.4225,43.5411,15200.0
2013-08-12 11:00:00,55.0,55.07,54.94,55.07,21200.0,43.5016,43.5569,43.4541,43.5569,21200.0
2013-08-12 11:30:00,55.06,55.12,55.0,55.03,16900.0,43.549,43.5965,43.5016,43.5253,16900.0
2013-08-12 12:00:00,55.03,55.05,54.93,55.0,10800.0,43.5253,43.5411,43.4462,43.5016,10800.0
2013-08-12 12:30:00,54.99,54.99,54.89,54.95,13000.0,43.4937,43.4937,43.4146,43.462,13000.0
2013-08-12 13:00:00,54.95,54.96,54.8,54.88,11900.0,43.462,43.4699,43.3434,43.4067,11900.0
2013-08-12 13:30:00,54.88,55.21,54.87,55.19,53800.0,43.4067,43.6677,43.3988,43.6519,53800.0
2013-08-12 14:00:00,55.19,55.47,55.14,55.47,101600.0,43.6519,43.8733,43.6123,43.8733,101600.0
2013-08-12 14:30:00,55.47,55.82,55.43,55.82,142800.0,43.8733,44.1501,43.8417,44.1501,142800.0
2013-08-12 15:00:00,55.82,55.91,55.62,55.63,164700.0,44.1501,44.2213,43.992,43.9999,164700.0
2013-08-12 15:30:00,55.63,55.8,55.61,55.69,119700.0,43.9999,44.1343,43.984,44.0473,119700.0
2013-08-13 09:30:00,55.75,55.98,55.51,55.6,37400.0,44.0948,44.2767,43.905,43.9761,37400.0
2013-08-13 10:00:00,55.57,55.58,55.35,55.41,22100.0,43.9524,43.9603,43.7784,43.8259,22100.0
2013-08-13 10:30:00,55.41,55.55,55.28,55.43,20300.0,43.8259,43.9366,43.723,43.8417,20300.0
2013-08-13 11:00:00,55.43,55.68,55.43,55.68,14300.0,43.8417,44.0394,43.8417,44.0394,14300.0
2013-08-13 11:30:00,55.68,55.74,55.57,55.7,14200.0,44.0394,44.0869,43.9524,44.0552,14200.0
2013-08-13 12:00:00,55.69,55.86,55.63,55.77,15100.0,44.0473,44.1818,43.9999,44.1106,15100.0
2013-08-13 12:30:00,55.77,55.85,55.72,55.75,28600.0,44.1106,44.1739,44.071,44.0948,28600.0
2013-08-13 13:00:00,55.74,55.79,55.67,55.75,26200.0,44.0869,44.1264,44.0315,44.0948,26200.0
2013-08-13 13:30:00,55.74,55.75,55.67,55.73,11100.0,44.0869,44.0948,44.0315,44.079,11100.0
2013-08-13 14:00:00,55.72,55.83,55.72,55.77,17900.0,44.071,44.1581,44.071,44.1106,17900.0
2013-08-13 14:30:00,55.76,55.76,55.65,55.76,17500.0,44.1027,44.1027,44.0157,44.1027,17500.0
2013-08-13 15:00:00,55.77,55.79,55.67,55.74,22400.0,44.1106,44.1264,44.0315,44.0869,22400.0
2013-08-13 15:30:00,55.73,55.76,55.67,55.75,59900.0,44.079,44.1027,44.0315,44.0948,59900.0
2013-08-14 09:30:00,55.7,56.1,55.7,56.09,17600.0,44.0552,44.3716,44.0552,44.3637,17600.0
2013-08-14 10:00:00,56.09,56.12,55.74,55.87,19700.0,44.3637,44.3874,44.0869,44.1897,19700.0
2013-08-14 10:30:00,55.86,55.98,55.77,55.98,51200.0,44.1818,44.2767,44.1106,44.2767,51200.0
2013-08-14 11:00:00,55.95,55.98,55.84,55.92,18400.0,44.253,44.2767,44.166,44.2292,18400.0
2013-08-14 11:30:00,55.9,55.92,55.72,55.77,14100.0,44.2134,44.2292,44.071,44.1106,14100.0
2013-08-14 12:00:00,55.76,55.82,55.69,55.79,11100.0,44.1027,44.1501,44.0473,44.1264,11100.0
2013-08-14 12:30:00,55.81,55.84,55.67,55.73,7700.0,44.1422,44.166,44.0315,44.079,7700.0
2013-08-14 13:00:00,55.73,55.77,55.56,55.56,13700.0,44.079,44.1106,43.9445,43.9445,13700.0
2013-08-14 13:30:00,55.55,55.62,55.51,55.61,17500.0,43.9366,43.992,43.905,43.984,17500.0
2013-08-14 14:00:00,55.63,55.65,55.43,55.48,17500.0,43.9999,44.0157,43.8417,43.8812,17500.0
2013-08-14 14:30:00,55.47,55.57,55.45,55.51,38300.0,43.8733,43.9524,43.8575,43.905,38300.0
2013-08-14 15:00:00,55.51,55.65,55.46,55.51,28600.0,43.905,44.0157,43.8654,43.905,28600.0
2013-08-14 15:30:00,55.5,55.63,55.45,55.57,100700.0,43.897,43.9999,43.8575,43.9524,100700.0
2013-08-15 09:30:00,55.15,55.35,55.04,55.04,18100.0,43.6202,43.7784,43.5332,43.5332,18100.0
2013-08-15 10:00:00,55.0,55.06,54.71,55.06,21100.0,43.5016,43.549,43.2722,43.549,21100.0
2013-08-15 10:30:00,55.06,55.06,54.71,54.73,31800.0,43.549,43.549,43.2722,43.288,31800.0
2013-08-15 11:00:00,54.72,55.16,54.72,55.05,53100.0,43.2801,43.6281,43.2801,43.5411,53100.0
2013-08-15 11:30:00,55.04,55.19,54.96,55.07,26300.0,43.5332,43.6519,43.4699,43.5569,26300.0
2013-08-15 12:00:00,55.05,55.15,55.03,55.09,7600.0,43.5411,43.6202,43.5253,43.5728,7600.0
2013-08-15 12:30:00,55.09,55.14,54.91,54.92,9400.0,43.5728,43.6123,43.4304,43.4383,9400.0
2013-08-15 13:00:00,54.91,54.95,54.81,54.83,12000.0,43.4304,43.462,43.3513,43.3671,12000.0
2013-08-15 13:30:00,54.84,54.99,54.84,54.85,25300.0,43.375,43.4937,43.375,43.3829,25300.0
2013-08-15 14:00:00,54.85,55.01,54.79,54.93,90700.0,43.3829,43.5095,43.3355,43.4462,90700.0
2013-08-15 14:30:00,54.95,55.03,54.93,54.93,23100.0,43.462,43.5253,43.4462,43.4462,23100.0
2013-08-15 15:00:00,54.94,54.95,54.73,54.75,36900.0,43.4541,43.462,43.288,43.3038,36900.0
2013-08-15 15:30:00,54.77,54.86,54.7,54.73,122000.0,43.3197,43.3908,43.2643,43.288,122000.0
2013-08-16 09:30:00,54.68,55.01,54.55,54.96,36700.0,43.2485,43.5095,43.1457,43.4699,36700.0
2013-08-16 10:00:00,54.94,55.16,54.86,55.1,13400.0,43.4541,43.6281,43.3908,43.5807,13400.0
2013-08-16 10:30:00,55.11,55.34,55.07,55.28,11100.0,43.5886,43.7705,43.5569,43.723,11100.0
2013-08-16 11:00:00,55.32,55.35,55.15,55.26,30700.0,43.7547,43.7784,43.6202,43.7072,30700.0
2013-08-16 11:30:00,55.22,55.41,55.2,55.38,12300.0,43.6756,43.8259,43.6598,43.8021,12300.0
2013-08-16 12:00:00,55.39,55.45,55.36,55.37,21200.0,43.81,43.8575,43.7863,43.7942,21200.0
2013-08-16 12:30:00,55.37,55.37,55.25,55.26,23000.0,43.7942,43.7942,43.6993,43.7072,23000.0
2013-08-16 13:00:00,55.25,55.25,55.06,55.16,19700.0,43.6993,43.6993,43.549,43.6281,19700.0
2013-08-16 13:30:00,55.16,55.21,55.02,55.21,22900.0,43.6281,43.6677,43.5174,43.6677,22900.0
2013-08-16 14:00:00,55.22,55.25,55.07,55.21,20400.0,43.6756,43.6993,43.5569,43.6677,20400.0
2013-08-16 14:30:00,55.21,55.35,55.11,55.35,18200.0,43.6677,43.7784,43.5886,43.7784,18200.0
2013-08-16 15:00:00,55.33,55.36,55.26,55.35,20800.0,43.7626,43.7863,43.7072,43.7784,20800.0
2013-08-16 15:30:00,55.36,55.44,55.23,55.23,62700.0,43.7863,43.8496,43.6835,43.6835,62700.0
2013-08-19 09:30:00,55.16,55.28,54.86,55.04,19000.0,43.6281,43.723,43.3908,43.5332,19000.0
2013-08-19 10:00:00,54.98,55.17,54.87,54.94,22600.0,43.4858,43.636,43.3988,43.4541,22600.0
2013-08-19 10:30:00,54.9,54.99,54.83,54.9,23300.0,43.4225,43.4937,43.3671,43.4225,23300.0
2013-08-19 11:00:00,54.9,55.0,54.83,54.93,20600.0,43.4225,43.5016,43.3671,43.4462,20600.0
2013-08-19 11:30:00,54.89,54.94,54.82,54.88,29900.0,43.4146,43.4541,43.3592,43.4067,29900.0
2013-08-19 12:00:00,54.88,54.88,54.75,54.77,13200.0,43.4067,43.4067,43.3038,43.3197,13200.0
2013-08-19 12:30:00,54.77,54.77,54.63,54.66,12700.0,43.3197,43.3197,43.2089,43.2327,12700.0
2013-08-19 13:00:00,54.66,54.66,54.55,54.57,10400.0,43.2327,43.2327,43.1457,43.1615,10400.0
2013-08-19 13:30:00,54.58,54.72,54.48,54.72,18600.0,43.1694,43.2801,43.0903,43.2801,18600.0
2013-08-19 14:00:00,54.72,54.75,54.63,54.68,18400.0,43.2801,43.3038,43.2089,43.2485,18400.0
2013-08-19 14:30:00,54.68,54.7,54.58,54.7,14200.0,43.2485,43.2643,43.1694,43.2643,14200.0
2013-08-19 15:00:00,54.72,54.72,54.57,54.57,21700.0,43.2801,43.2801,43.1615,43.1615,21700.0
2013-08-19 15:30:00,54.56,54.61,54.44,54.44,66600.0,43.1536,43.1931,43.0586,43.0586,66600.0
2013-08-20 09:30:00,54.6,54.72,54.2,54.63,27900.0,43.1852,43.2801,42.8688,43.2089,27900.0
2013-08-20 10:00:00,54.6,55.0,54.6,54.91,35700.0,43.1852,43.5016,43.1852,43.4304,35700.0
2013-08-20 10:30:00,54.88,55.05,54.86,54.99,22400.0,43.4067,43.5411,43.3908,43.4937,22400.0
2013-08-20 11:00:00,55.02,55.06,54.94,55.0,64200.0,43.5174,43.549,43.4541,43.5016,64200.0
2013-08-20 11:30:00,55.03,55.11,55.03,55.04,21300.0,43.5253,43.5886,43.5253,43.5332,21300.0
2013-08-20 12:00:00,55.04,55.11,54.96,54.97,15600.0,43.5332,43.5886,43.4699,43.4778,15600.0
2013-08-20 12:30:00,54.98,55.13,54.98,55.12,13000.0,43.4858,43.6044,43.4858,43.5965,13000.0
2013-08-20 13:00:00,55.13,55.21,55.04,55.08,16400.0,43.6044,43.6677,43.5332,43.5648,16400.0
2013-08-20 13:30:00,55.08,55.21,55.07,55.13,18300.0,43.5648,43.6677,43.5569,43.6044,18300.0
2013-08-20 14:00:00,55.13,55.21,55.09,55.2,19900.0,43.6044,43.6677,43.5728,43.6598,19900.0
2013-08-20 14:30:00,55.19,55.23,55.07,55.14,28700.0,43.6519,43.6835,43.5569,43.6123,28700.0
2013-08-20 15:00:00,55.14,55.25,55.13,55.23,48000.0,43.6123,43.6993,43.6044,43.6835,48000.0
2013-08-20 15:30:00,55.23,55.27,55.07,55.11,137600.0,43.6835,43.7151,43.5569,43.5886,137600.0
2013-08-21 09:30:00,55.04,55.15,54.8,55.0,18100.0,43.5332,43.6202,43.3434,43.5016,18100.0
2013-08-21 10:00:00,55.01,55.25,54.99,55.14,22400.0,43.5095,43.6993,43.4937,43.6123,22400.0
2013-08-21 10:30:00,55.12,55.17,55.01,55.04,15700.0,43.5965,43.636,43.5095,43.5332,15700.0
2013-08-21 11:00:00,55.03,55.03,54.81,54.87,30000.0,43.5253,43.5253,43.3513,43.3988,30000.0
2013-08-21 11:30:00,54.87,55.02,54.83,54.93,37400.0,43.3988,43.5174,43.3671,43.4462,37400.0
2013-08-21 12:00:00,54.92,55.23,54.89,55.21,27600.0,43.4383,43.6835,43.4146,43.6677,27600.0
2013-08-21 12:30:00,55.2,55.27,55.1,55.21,11900.0,43.6598,43.7151,43.5807,43.6677,11900.0
2013-08-21 13:00:00,55.21,55.21,55.09,55.13,13000.0,43.6677,43.6677,43.5728,43.6044,13000.0
2013-08-21 13:30:00,55.14,55.15,55.07,55.1,7900.0,43.6123,43.6202,43.5569,43.5807,7900.0
2013-08-21 14:00:00,55.09,55.13,54.76,55.11,24000.0,43.5728,43.6044,43.3117,43.5886,24000.0
2013-08-21 14:30:00,55.09,55.44,55.09,55.32,36200.0,43.5728,43.8496,43.5728,43.7547,36200.0
2013-08-21 15:00:00,55.35,55.35,55.17,55.17,23500.0,43.7784,43.7784,43.636,43.636,23500.0
2013-08-21 15:30:00,55.21,55.31,54.82,54.85,64600.0,43.6677,43.7468,43.3592,43.3829,64600.0
2013-08-22 09:30:00,54.78,55.53,54.77,55.4,31200.0,43.5225,44.1183,43.5145,44.015,31200.0
2013-08-22 10:00:00,55.38,55.59,55.33,55.59,17300.0,43.9992,44.166,43.9594,44.166,17300.0
2013-08-22 10:30:00,55.61,55.66,55.43,55.44,19300.0,44.1819,44.2216,44.0389,44.0468,19300.0
2013-08-22 11:00:00,55.45,55.55,55.25,55.26,20100.0,44.0548,44.1342,43.8959,43.9038,20100.0
2013-08-22 11:30:00,55.3,55.43,55.25,55.4,9100.0,43.9356,44.0389,43.8959,44.015,9100.0
2013-08-22 12:00:00,55.41,55.47,55.26,55.27,16600.0,44.023,44.0707,43.9038,43.9118,16600.0
2013-08-22 12:30:00,55.29,55.42,55.25,55.27,18200.0,43.9276,44.0309,43.8959,43.9118,18200.0
2013-08-22 13:00:00,55.28,55.43,55.28,55.4,12200.0,43.9197,44.0389,43.9197,44.015,12200.0
2013-08-22 13:30:00,55.39,55.47,55.32,55.47,6300.0,44.0071,44.0707,43.9515,44.0707,6300.0
2013-08-22 14:00:00,55.49,55.49,55.38,55.46,5900.0,44.0865,44.0865,43.9992,44.0627,5900.0
2013-08-22 14:30:00,55.51,55.66,55.49,55.63,13300.0,44.1024,44.2216,44.0865,44.1978,13300.0
2013-08-22 15:00:00,55.63,55.8,55.55,55.72,15600.0,44.1978,44.3328,44.1342,44.2693,15600.0
2013-08-22 15:30:00,55.74,55.82,55.55,55.6,133200.0,44.2852,44.3487,44.1342,44.1739,133200.0
2013-08-23 09:30:00,55.66,55.93,55.46,55.58,33600.0,44.2216,44.4361,44.0627,44.1581,33600.0
2013-08-23 10:00:00,55.6,55.6,55.3,55.35,52200.0,44.1739,44.1739,43.9356,43.9753,52200.0
2013-08-23 10:30:00,55.33,55.69,55.32,55.59,32800.0,43.9594,44.2454,43.9515,44.166,32800.0
2013-08-23 11:00:00,55.6,55.62,55.45,55.51,10900.0,44.1739,44.1898,44.0548,44.1024,10900.0
2013-08-23 11:30:00,55.52,55.57,55.34,55.35,8600.0,44.1104,44.1501,43.9674,43.9753,8600.0
2013-08-23 12:00:00,55.36,55.49,55.33,55.49,15100.0,43.9833,44.0865,43.9594,44.0865,15100.0
2013-08-23 12:30:00,55.48,55.68,55.48,55.68,37000.0,44.0786,44.2375,44.0786,44.2375,37000.0
2013-08-23 13:00:00,55.69,55.84,55.68,55.84,30500.0,44.2454,44.3646,44.2375,44.3646,30500.0
2013-08-23 13:30:00,55.83,55.96,55.81,55.95,50700.0,44.3567,44.46,44.3408,44.452,50700.0
2013-08-23 14:00:00,55.95,55.95,55.83,55.83,27500.0,44.452,44.452,44.3567,44.3567,27500.0
2013-08-23 14:30:00,55.83,55.94,55.83,55.89,30700.0,44.3567,44.4441,44.3567,44.4043,30700.0
2013-08-23 15:00:00,55.89,55.94,55.85,55.94,38500.0,44.4043,44.4441,44.3726,44.4441,38500.0
2013-08-23 15:30:00,55.93,56.07,55.87,56.03,82100.0,44.4361,44.5474,44.3885,44.5156,82100.0
2013-08-26 09:30:00,56.03,56.12,55.52,55.6,68800.0,44.5156,44.5871,44.1104,44.1739,68800.0
2013-08-26 10:00:00,55.65,55.71,55.57,55.64,18900.0,44.2137,44.2613,44.1501,44.2057,18900.0
2013-08-26 10:30:00,55.69,55.73,55.63,55.73,16600.0,44.2454,44.2772,44.1978,44.2772,16600.0
2013-08-26 11:00:00,55.72,55.73,55.64,55.66,16000.0,44.2693,44.2772,44.2057,44.2216,16000.0
2013-08-26 11:30:00,55.66,55.73,55.66,55.72,9400.0,44.2216,44.2772,44.2216,44.2693,9400.0
2013-08-26 12:00:00,55.7,55.74,55.66,55.7,17200.0,44.2534,44.2852,44.2216,44.2534,17200.0
2013-08-26 12:30:00,55.7,55.75,55.67,55.74,10500.0,44.2534,44.2931,44.2296,44.2852,10500.0
2013-08-26 13:00:00,55.72,55.81,55.71,55.78,10600.0,44.2693,44.3408,44.2613,44.317,10600.0
2013-08-26 13:30:00,55.76,55.76,55.67,55.7,14200.0,44.3011,44.3011,44.2296,44.2534,14200.0
2013-08-26 14:00:00,55.68,55.73,55.66,55.69,10400.0,44.2375,44.2772,44.2216,44.2454,10400.0
2013-08-26 14:30:00,55.69,55.73,55.62,55.73,15100.0,44.2454,44.2772,44.1898,44.2772,15100.0
2013-08-26 15:00:00,55.74,55.78,55.4,55.46,27600.0,44.2852,44.317,44.015,44.0627,27600.0
2013-08-26 15:30:00,55.47,55.58,55.36,55.56,129200.0,44.0707,44.1581,43.9833,44.1422,129200.0
2013-08-27 09:30:00,54.87,55.16,54.77,55.11,43600.0,43.594,43.8244,43.5145,43.7846,43600.0
2013-08-27 10:00:00,55.09,55.09,54.62,54.67,27900.0,43.7687,43.7687,43.3953,43.4351,27900.0
2013-08-27 10:30:00,54.68,54.93,54.67,54.93,14100.0,43.443,43.6416,43.4351,43.6416,14100.0
2013-08-27 11:00:00,54.94,54.99,54.83,54.97,16400.0,43.6496,43.6893,43.5622,43.6734,16400.0
2013-08-27 11:30:00,54.93,54.95,54.67,54.71,21500.0,43.6416,43.6575,43.4351,43.4668,21500.0
2013-08-27 12:00:00,54.71,54.72,54.62,54.71,6400.0,43.4668,43.4748,43.3953,43.4668,6400.0
2013-08-27 12:30:00,54.69,54.73,54.53,54.53,20700.0,43.451,43.4827,43.3238,43.3238,20700.0
2013-08-27 13:00:00,54.54,54.56,54.34,54.36,19000.0,43.3318,43.3477,43.1729,43.1888,19000.0
2013-08-27 13:30:00,54.37,54.45,54.36,54.36,10200.0,43.1967,43.2603,43.1888,43.1888,10200.0
2013-08-27 14:00:00,54.36,54.39,54.09,54.16,23900.0,43.1888,43.2126,42.9743,43.0299,23900.0
2013-08-27 14:30:00,54.16,54.16,54.04,54.08,35800.0,43.0299,43.0299,42.9345,42.9663,35800.0
2013-08-27 15:00:00,54.08,54.11,53.88,53.94,83200.0,42.9663,42.9901,42.8074,42.8551,83200.0
2013-08-27 15:30:00,53.94,53.94,53.77,53.82,170500.0,42.8551,42.8551,42.72,42.7597,170500.0
2013-08-28 09:30:00,53.78,53.91,53.59,53.71,50100.0,42.728,42.8312,42.577,42.6723,50100.0
2013-08-28 10:00:00,53.68,53.82,53.57,53.73,17400.0,42.6485,42.7597,42.5611,42.6882,17400.0
2013-08-28 10:30:00,53.74,53.86,53.7,53.78,24100.0,42.6962,42.7915,42.6644,42.728,24100.0
2013-08-28 11:00:00,53.8,53.91,53.75,53.79,28800.0,42.7439,42.8312,42.7041,42.7359,28800.0
2013-08-28 11:30:00,53.78,53.83,53.69,53.83,18300.0,42.728,42.7677,42.6565,42.7677,18300.0
2013-08-28 12:00:00,53.85,53.87,53.75,53.84,14400.0,42.7836,42.7995,42.7041,42.7756,14400.0
2013-08-28 12:30:00,53.84,53.85,53.77,53.78,11700.0,42.7756,42.7836,42.72,42.728,11700.0
2013-08-28 13:00:00,53.78,53.79,53.61,53.71,19700.0,42.728,42.7359,42.5929,42.6723,19700.0
2013-08-28 13:30:00,53.72,53.81,53.64,53.66,43000.0,42.6803,42.7518,42.6167,42.6326,43000.0
2013-08-28 14:00:00,53.66,53.66,53.48,53.51,35800.0,42.6326,42.6326,42.4896,42.5134,35800.0
2013-08-28 14:30:00,53.51,53.52,53.39,53.39,36500.0,42.5134,42.5214,42.4181,42.4181,36500.0
2013-08-28 15:00:00,53.39,53.5,53.37,53.43,75100.0,42.4181,42.5055,42.4022,42.4499,75100.0
2013-08-28 15:30:00,53.43,53.56,53.43,53.46,216700.0,42.4499,42.5532,42.4499,42.4737,216700.0
2013-08-29 09:30:00,53.37,53.47,53.25,53.4,22800.0,42.4022,42.4817,42.3069,42.4261,22800.0
2013-08-29 10:00:00,53.41,53.53,53.28,53.37,52800.0,42.434,42.5293,42.3307,42.4022,52800.0
2013-08-29 10:30:00,53.36,53.43,53.3,53.33,59000.0,42.3943,42.4499,42.3466,42.3704,59000.0
2013-08-29 11:00:00,53.35,53.42,53.34,53.4,50400.0,42.3863,42.4419,42.3784,42.4261,50400.0
2013-08-29 11:30:00,53.4,53.41,53.36,53.4,20700.0,42.4261,42.434,42.3943,42.4261,20700.0
2013-08-29 12:00:00,53.4,53.45,53.37,53.4,32600.0,42.4261,42.4658,42.4022,42.4261,32600.0
2013-08-29 12:30:00,53.4,53.42,53.34,53.42,31100.0,42.4261,42.4419,42.3784,42.4419,31100.0
2013-08-29 13:00:00,53.43,53.6,53.42,53.54,15800.0,42.4499,42.585,42.4419,42.5373,15800.0
2013-08-29 13:30:00,53.53,53.6,53.47,53.57,13200.0,42.5293,42.585,42.4817,42.5611,13200.0
2013-08-29 14:00:00,53.58,53.79,53.57,53.75,16700.0,42.5691,42.7359,42.5611,42.7041,16700.0
2013-08-29 14:30:00,53.76,53.87,53.75,53.76,14600.0,42.7121,42.7995,42.7041,42.7121,14600.0
2013-08-29 15:00:00,53.76,53.76,53.59,53.62,31500.0,42.7121,42.7121,42.577,42.6008,31500.0
2013-08-29 15:30:00,53.61,53.65,53.53,53.61,47100.0,42.5929,42.6247,42.5293,42.5929,47100.0
2013-08-30 09:30:00,53.73,53.82,53.44,53.71,19900.0,42.6882,42.7597,42.4578,42.6723,19900.0
2013-08-30 10:00:00,53.68,53.68,53.41,53.51,24600.0,42.6485,42.6485,42.434,42.5134,24600.0
2013-08-30 10:30:00,53.52,53.59,53.33,53.38,25200.0,42.5214,42.577,42.3704,42.4102,25200.0
2013-08-30 11:00:00,53.36,53.54,53.34,53.34,14700.0,42.3943,42.5373,42.3784,42.3784,14700.0
2013-08-30 11:30:00,53.32,53.33,53.25,53.3,12900.0,42.3625,42.3704,42.3069,42.3466,12900.0
2013-08-30 12:00:00,53.31,53.42,53.3,53.34,10000.0,42.3545,42.4419,42.3466,42.3784,10000.0
2013-08-30 12:30:00,53.34,53.41,53.25,53.4,12100.0,42.3784,42.434,42.3069,42.4261,12100.0
2013-08-30 13:00:00,53.42,53.54,53.24,53.38,14800.0,42.4419,42.5373,42.2989,42.4102,14800.0
2013-08-30 13:30:00,53.42,53.46,53.3,53.3,10900.0,42.4419,42.4737,42.3466,42.3466,10900.0
2013-08-30 14:00:00,53.31,53.35,53.26,53.29,13100.0,42.3545,42.3863,42.3148,42.3387,13100.0
2013-08-30 14:30:00,53.28,53.41,53.28,53.34,14600.0,42.3307,42.434,42.3307,42.3784,14600.0
2013-08-30 15:00:00,53.33,53.37,53.24,53.25,37100.0,42.3704,42.4022,42.2989,42.3069,37100.0
2013-08-30 15:30:00,53.25,53.25,52.94,53.04,152000.0,42.3069,42.3069,42.0606,42.14,152000.0
2013-09-03 09:30:00,53.73,54.26,53.7,54.03,36900.0,42.6882,43.1093,42.6644,42.9266,36900.0
2013-09-03 10:00:00,54.03,54.03,53.66,53.75,22900.0,42.9266,42.9266,42.6326,42.7041,22900.0
2013-09-03 10:30:00,53.75,54.08,53.75,54.04,12200.0,42.7041,42.9663,42.7041,42.9345,12200.0
2013-09-03 11:00:00,54.03,54.08,53.69,53.69,17100.0,42.9266,42.9663,42.6565,42.6565,17100.0
2013-09-03 11:30:00,53.64,53.88,53.64,53.68,17900.0,42.6167,42.8074,42.6167,42.6485,17900.0
2013-09-03 12:00:00,53.68,53.76,53.58,53.64,17300.0,42.6485,42.7121,42.5691,42.6167,17300.0
2013-09-03 12:30:00,53.64,53.64,53.43,53.53,17300.0,42.6167,42.6167,42.4499,42.5293,17300.0
2013-09-03 13:00:00,53.53,53.62,53.46,53.58,18600.0,42.5293,42.6008,42.4737,42.5691,18600.0
2013-09-03 13:30:00,53.59,53.6,53.44,53.51,22100.0,42.577,42.585,42.4578,42.5134,22100.0
2013-09-03 14:00:00,53.52,53.66,53.42,53.52,24600.0,42.5214,42.6326,42.4419,42.5214,24600.0
2013-09-03 14:30:00,53.52,53.7,53.42,53.7,35700.0,42.5214,42.6644,42.4419,42.6644,35700.0
2013-09-03 15:00:00,53.69,53.81,53.62,53.72,35600.0,42.6565,42.7518,42.6008,42.6803,35600.0
2013-09-03 15:30:00,53.7,53.87,53.69,53.85,88700.0,42.6644,42.7995,42.6565,42.7836,88700.0
2013-09-04 09:30:00,53.78,54.35,53.78,54.16,25200.0,42.728,43.1808,42.728,43.0299,25200.0
2013-09-04 10:00:00,54.2,54.57,54.2,54.56,30100.0,43.0616,43.3556,43.0616,43.3477,30100.0
2013-09-04 10:30:00,54.56,54.65,54.49,54.57,18400.0,43.3477,43.4192,43.2921,43.3556,18400.0
2013-09-04 11:00:00,54.59,54.77,54.53,54.54,14200.0,43.3715,43.5145,43.3238,43.3318,14200.0
2013-09-04 11:30:00,54.55,54.75,54.55,54.7,17000.0,43.3397,43.4986,43.3397,43.4589,17000.0
2013-09-04 12:00:00,54.69,54.7,54.61,54.65,12000.0,43.451,43.4589,43.3874,43.4192,12000.0
2013-09-04 12:30:00,54.64,54.64,54.43,54.45,13000.0,43.4112,43.4112,43.2444,43.2603,13000.0
2013-09-04 13:00:00,54.42,54.59,54.42,54.55,12300.0,43.2364,43.3715,43.2364,43.3397,12300.0
2013-09-04 13:30:00,54.54,54.54,54.35,54.37,16000.0,43.3318,43.3318,43.1808,43.1967,16000.0
2013-09-04 14:00:00,54.37,54.46,54.35,54.39,16100.0,43.1967,43.2682,43.1808,43.2126,16100.0
2013-09-04 14:30:00,54.4,54.5,54.36,54.5,16900.0,43.2205,43.3,43.1888,43.3,16900.0
2013-09-04 15:00:00,54.49,54.51,54.33,54.41,32900.0,43.2921,43.3079,43.1649,43.2285,32900.0
2013-09-04 15:30:00,54.43,54.45,54.28,54.44,64100.0,43.2444,43.2603,43.1252,43.2523,64100.0
2013-09-05 09:30:00,54.37,54.5,54.11,54.41,47200.0,43.1967,43.3,42.9901,43.2285,47200.0
2013-09-05 10:00:00,54.41,54.47,54.31,54.38,32300.0,43.2285,43.2762,43.149,43.2047,32300.0
2013-09-05 10:30:00,54.39,54.39,54.15,54.15,20000.0,43.2126,43.2126,43.0219,43.0219,20000.0
2013-09-05 11:00:00,54.19,54.27,54.15,54.24,16000.0,43.0537,43.1173,43.0219,43.0934,16000.0
2013-09-05 11:30:00,54.24,54.31,54.1,54.19,16000.0,43.0934,43.149,42.9822,43.0537,16000.0
2013-09-05 12:00:00,54.19,54.2,54.02,54.03,21700.0,43.0537,43.0616,42.9186,42.9266,21700.0
2013-09-05 12:30:00,54.04,54.08,54.0,54.07,11900.0,42.9345,42.9663,42.9027,42.9584,11900.0
2013-09-05 13:00:00,54.06,54.1,54.04,54.06,9900.0,42.9504,42.9822,42.9345,42.9504,9900.0
2013-09-05 13:30:00,54.06,54.14,54.01,54.03,16100.0,42.9504,43.014,42.9107,42.9266,16100.0
2013-09-05 14:00:00,54.02,54.12,53.99,54.08,17700.0,42.9186,42.9981,42.8948,42.9663,17700.0
2013-09-05 14:30:00,54.08,54.18,54.08,54.09,26300.0,42.9663,43.0458,42.9663,42.9743,26300.0
2013-09-05 15:00:00,54.09,54.13,54.06,54.1,27600.0,42.9743,43.006,42.9504,42.9822,27600.0
2013-09-05 15:30:00,54.1,54.11,54.01,54.08,78200.0,42.9822,42.9901,42.9107,42.9663,78200.0
2013-09-06 09:30:00,54.15,54.34,53.31,53.41,41100.0,43.0219,43.1729,42.3545,42.434,41100.0
2013-09-06 10:00:00,53.39,53.48,53.05,53.42,26900.0,42.4181,42.4896,42.148,42.4419,26900.0
2013-09-06 10:30:00,53.41,53.79,53.37,53.79,22100.0,42.434,42.7359,42.4022,42.7359,22100.0
2013-09-06 11:00:00,53.77,53.91,53.68,53.85,33300.0,42.72,42.8312,42.6485,42.7836,33300.0
2013-09-06 11:30:00,53.81,53.95,53.78,53.87,11100.0,42.7518,42.863,42.728,42.7995,11100.0
2013-09-06 12:00:00,53.86,53.98,53.84,53.85,7400.0,42.7915,42.8869,42.7756,42.7836,7400.0
2013-09-06 12:30:00,53.85,53.93,53.78,53.92,13600.0,42.7836,42.8471,42.728,42.8392,13600.0
2013-09-06 13:00:00,53.89,53.96,53.83,53.85,8100.0,42.8154,42.871,42.7677,42.7836,8100.0
2013-09-06 13:30:00,53.87,54.02,53.86,54.0,11800.0,42.7995,42.9186,42.7915,42.9027,11800.0
2013-09-06 14:00:00,54.0,54.05,53.95,54.05,8700.0,42.9027,42.9425,42.863,42.9425,8700.0
2013-09-06 14:30:00,54.06,54.08,53.94,53.94,10700.0,42.9504,42.9663,42.8551,42.8551,10700.0
2013-09-06 15:00:00,53.96,54.02,53.83,53.98,24200.0,42.871,42.9186,42.7677,42.8869,24200.0
2013-09-06 15:30:00,53.96,53.97,53.64,53.71,78300.0,42.871,42.8789,42.6167,42.6723,78300.0
2013-09-09 09:30:00,53.6,54.15,53.38,54.05,49900.0,42.585,43.0219,42.4102,42.9425,49900.0
2013-09-09 10:00:00,54.05,54.14,53.96,54.06,42100.0,42.9425,43.014,42.871,42.9504,42100.0
2013-09-09 10:30:00,54.05,54.21,53.88,53.98,40300.0,42.9425,43.0696,42.8074,42.8869,40300.0
2013-09-09 11:00:00,53.97,53.99,53.85,53.91,38600.0,42.8789,42.8948,42.7836,42.8312,38600.0
2013-09-09 11:30:00,53.9,53.95,53.85,53.91,26600.0,42.8233,42.863,42.7836,42.8312,26600.0
2013-09-09 12:00:00,53.91,54.13,53.91,54.07,34100.0,42.8312,43.006,42.8312,42.9584,34100.0
2013-09-09 12:30:00,54.08,54.17,54.05,54.17,17500.0,42.9663,43.0378,42.9425,43.0378,17500.0
2013-09-09 13:00:00,54.18,54.27,54.16,54.25,19100.0,43.0458,43.1173,43.0299,43.1014,19100.0
2013-09-09 13:30:00,54.25,54.48,54.24,54.48,14000.0,43.1014,43.2841,43.0934,43.2841,14000.0
2013-09-09 14:00:00,54.49,54.55,54.43,54.43,13500.0,43.2921,43.3397,43.2444,43.2444,13500.0
2013-09-09 14:30:00,54.44,54.5,54.41,54.44,16000.0,43.2523,43.3,43.2285,43.2523,16000.0
2013-09-09 15:00:00,54.44,54.47,54.34,54.39,24100.0,43.2523,43.2762,43.1729,43.2126,24100.0
2013-09-09 15:30:00,54.39,54.53,54.36,54.47,74400.0,43.2126,43.3238,43.1888,43.2762,74400.0
2013-09-10 09:30:00,54.87,55.07,54.76,55.0,22900.0,43.594,43.7529,43.5066,43.6972,22900.0
2013-09-10 10:00:00,55.03,55.24,55.02,55.22,29700.0,43.7211,43.8879,43.7131,43.872,29700.0
2013-09-10 10:30:00,55.26,55.57,55.26,55.56,33500.0,43.9038,44.1501,43.9038,44.1422,33500.0
2013-09-10 11:00:00,55.55,55.79,55.53,55.73,52100.0,44.1342,44.3249,44.1183,44.2772,52100.0
2013-09-10 11:30:00,55.72,55.74,55.62,55.73,29800.0,44.2693,44.2852,44.1898,44.2772,29800.0
2013-09-10 12:00:00,55.73,55.79,55.7,55.76,28100.0,44.2772,44.3249,44.2534,44.3011,28100.0
2013-09-10 12:30:00,55.76,55.79,55.7,55.73,20800.0,44.3011,44.3249,44.2534,44.2772,20800.0
2013-09-10 13:00:00,55.74,55.74,55.6,55.71,27100.0,44.2852,44.2852,44.1739,44.2613,27100.0
2013-09-10 13:30:00,55.7,55.75,55.65,55.71,24700.0,44.2534,44.2931,44.2137,44.2613,24700.0
2013-09-10 14:00:00,55.71,55.74,55.63,55.68,28600.0,44.2613,44.2852,44.1978,44.2375,28600.0
2013-09-10 14:30:00,55.66,55.75,55.62,55.75,45700.0,44.2216,44.2931,44.1898,44.2931,45700.0
2013-09-10 15:00:00,55.75,55.75,55.64,55.71,44200.0,44.2931,44.2931,44.2057,44.2613,44200.0
2013-09-10 15:30:00,55.71,55.81,55.66,55.8,123200.0,44.2613,44.3408,44.2216,44.3328,123200.0
2013-09-11 09:30:00,55.8,55.8,55.33,55.38,32300.0,44.3328,44.3328,43.9594,43.9992,32300.0
2013-09-11 10:00:00,55.35,55.4,55.25,55.32,26700.0,43.9753,44.015,43.8959,43.9515,26700.0
2013-09-11 10:30:00,55.32,55.38,55.2,55.22,20600.0,43.9515,43.9992,43.8561,43.872,20600.0
2013-09-11 11:00:00,55.21,55.28,55.16,55.23,17100.0,43.8641,43.9197,43.8244,43.88,17100.0
2013-09-11 11:30:00,55.26,55.41,55.26,55.4,17900.0,43.9038,44.023,43.9038,44.015,17900.0
2013-09-11 12:00:00,55.4,55.4,55.25,55.32,23100.0,44.015,44.015,43.8959,43.9515,23100.0
2013-09-11 12:30:00,55.32,55.33,55.2,55.3,15700.0,43.9515,43.9594,43.8561,43.9356,15700.0
2013-09-11 13:00:00,55.3,55.33,55.28,55.32,13000.0,43.9356,43.9594,43.9197,43.9515,13000.0
2013-09-11 13:30:00,55.34,55.42,55.32,55.34,22200.0,43.9674,44.0309,43.9515,43.9674,22200.0
2013-09-11 14:00:00,55.34,55.42,55.31,55.42,28900.0,43.9674,44.0309,43.9435,44.0309,28900.0
2013-09-11 14:30:00,55.44,55.46,55.34,55.39,28900.0,44.0468,44.0627,43.9674,44.0071,28900.0
2013-09-11 15:00:00,55.41,55.61,55.37,55.59,51600.0,44.023,44.1819,43.9912,44.166,51600.0
2013-09-11 15:30:00,55.59,55.82,55.58,55.82,159100.0,44.166,44.3487,44.1581,44.3487,159100.0
2013-09-12 09:30:00,55.87,55.87,55.53,55.55,27900.0,44.3885,44.3885,44.1183,44.1342,27900.0
2013-09-12 10:00:00,55.55,55.63,55.47,55.52,20000.0,44.1342,44.1978,44.0707,44.1104,20000.0
2013-09-12 10:30:00,55.54,55.54,55.44,55.47,27100.0,44.1263,44.1263,44.0468,44.0707,27100.0
2013-09-12 11:00:00,55.41,55.47,55.38,55.43,25900.0,44.023,44.0707,43.9992,44.0389,25900.0
2013-09-12 11:30:00,55.42,55.48,55.34,55.39,17900.0,44.0309,44.0786,43.9674,44.0071,17900.0
2013-09-12 12:00:00,55.38,55.38,55.13,55.19,20100.0,43.9992,43.9992,43.8005,43.8482,20100.0
2013-09-12 12:30:00,55.2,55.29,55.2,55.29,12800.0,43.8561,43.9276,43.8561,43.9276,12800.0
2013-09-12 13:00:00,55.29,55.36,55.28,55.35,11400.0,43.9276,43.9833,43.9197,43.9753,11400.0
2013-09-12 13:30:00,55.36,55.36,55.2,55.24,17500.0,43.9833,43.9833,43.8561,43.8879,17500.0
2013-09-12 14:00:00,55.25,55.3,55.24,55.25,15900.0,43.8959,43.9356,43.8879,43.8959,15900.0
2013-09-12 14:30:00,55.25,55.27,55.17,55.27,14700.0,43.8959,43.9118,43.8323,43.9118,14700.0
2013-09-12 15:00:00,55.27,55.27,55.12,55.16,20700.0,43.9118,43.9118,43.7926,43.8244,20700.0
2013-09-12 15:30:00,55.16,55.17,55.0,55.09,83200.0,43.8244,43.8323,43.6972,43.7687,83200.0
2013-09-13 09:30:00,55.3,55.52,55.17,55.19,28500.0,43.9356,44.1104,43.8323,43.8482,28500.0
2013-09-13 10:00:00,55.22,55.28,54.94,55.03,27500.0,43.872,43.9197,43.6496,43.7211,27500.0
2013-09-13 10:30:00,55.02,55.13,55.02,55.12,17700.0,43.7131,43.8005,43.7131,43.7926,17700.0
2013-09-13 11:00:00,55.13,55.14,55.06,55.1,19900.0,43.8005,43.8085,43.7449,43.7767,19900.0
2013-09-13 11:30:00,55.09,55.11,54.95,54.99,22600.0,43.7687,43.7846,43.6575,43.6893,22600.0
2013-09-13 12:00:00,54.99,55.0,54.87,54.88,22300.0,43.6893,43.6972,43.594,43.6019,22300.0
2013-09-13 12:30:00,54.88,54.92,54.86,54.89,13900.0,43.6019,43.6337,43.586,43.6099,13900.0
2013-09-13 13:00:00,54.9,54.97,54.87,54.89,16000.0,43.6178,43.6734,43.594,43.6099,16000.0
2013-09-13 13:30:00,54.89,54.94,54.86,54.89,33900.0,43.6099,43.6496,43.586,43.6099,33900.0
2013-09-13 14:00:00,54.89,55.01,54.89,55.0,22400.0,43.6099,43.7052,43.6099,43.6972,22400.0
2013-09-13 14:30:00,54.99,55.09,54.96,55.03,28100.0,43.6893,43.7687,43.6655,43.7211,28100.0
2013-09-13 15:00:00,55.04,55.17,55.04,55.16,17300.0,43.729,43.8323,43.729,43.8244,17300.0
2013-09-13 15:30:00,55.15,55.23,55.12,55.21,53600.0,43.8164,43.88,43.7926,43.8641,53600.0
2013-09-16 09:30:00,55.94,55.95,55.6,55.74,22700.0,44.4441,44.452,44.1739,44.2852,22700.0
2013-09-16 10:00:00,55.79,55.85,55.66,55.72,21300.0,44.3249,44.3726,44.2216,44.2693,21300.0
2013-09-16 10:30:00,55.72,55.93,55.72,55.78,11800.0,44.2693,44.4361,44.2693,44.317,11800.0
2013-09-16 11:00:00,55.77,55.9,55.74,55.86,18500.0,44.309,44.4123,44.2852,44.3805,18500.0
2013-09-16 11:30:00,55.85,55.98,55.85,55.98,14400.0,44.3726,44.4759,44.3726,44.4759,14400.0
2013-09-16 12:00:00,55.95,55.96,55.86,55.96,25200.0,44.452,44.46,44.3805,44.46,25200.0
2013-09-16 12:30:00,55.93,56.0,55.89,55.97,8000.0,44.4361,44.4917,44.4043,44.4679,8000.0
2013-09-16 13:00:00,55.95,56.03,55.92,56.03,16900.0,44.452,44.5156,44.4282,44.5156,16900.0
2013-09-16 13:30:00,56.04,56.05,55.83,56.04,16100.0,44.5235,44.5315,44.3567,44.5235,16100.0
2013-09-16 14:00:00,56.04,56.09,55.93,56.05,20600.0,44.5235,44.5632,44.4361,44.5315,20600.0
2013-09-16 14:30:00,56.05,56.12,56.0,56.1,25800.0,44.5315,44.5871,44.4917,44.5712,25800.0
2013-09-16 15:00:00,56.09,56.21,56.09,56.14,44800.0,44.5632,44.6586,44.5632,44.603,44800.0
2013-09-16 15:30:00,56.13,56.15,55.92,56.0,84900.0,44.595,44.6109,44.4282,44.4917,84900.0
2013-09-17 09:30:00,56.02,56.42,56.02,56.13,47100.0,44.5076,44.8254,44.5076,44.595,47100.0
2013-09-17 10:00:00,56.14,56.25,56.02,56.13,40700.0,44.603,44.6904,44.5076,44.595,40700.0
2013-09-17 10:30:00,56.15,56.18,56.1,56.12,69300.0,44.6109,44.6347,44.5712,44.5871,69300.0
2013-09-17 11:00:00,56.12,56.17,56.07,56.16,32500.0,44.5871,44.6268,44.5474,44.6189,32500.0
2013-09-17 11:30:00,56.17,56.17,56.03,56.05,9800.0,44.6268,44.6268,44.5156,44.5315,9800.0
2013-09-17 12:00:00,56.05,56.17,56.05,56.17,34500.0,44.5315,44.6268,44.5315,44.6268,34500.0
2013-09-17 12:30:00,56.17,56.25,56.15,56.25,39700.0,44.6268,44.6904,44.6109,44.6904,39700.0
2013-09-17 13:00:00,56.26,56.26,56.13,56.23,72800.0,44.6983,44.6983,44.595,44.6745,72800.0
2013-09-17 13:30:00,56.2,56.23,56.17,56.19,33100.0,44.6506,44.6745,44.6268,44.6427,33100.0
2013-09-17 14:00:00,56.19,56.24,56.13,56.19,57500.0,44.6427,44.6824,44.595,44.6427,57500.0
2013-09-17 14:30:00,56.19,56.23,56.15,56.18,88100.0,44.6427,44.6745,44.6109,44.6347,88100.0
2013-09-17 15:00:00,56.18,56.18,56.09,56.14,66600.0,44.6347,44.6347,44.5632,44.603,66600.0
2013-09-17 15:30:00,56.14,56.17,56.06,56.15,191000.0,44.603,44.6268,44.5394,44.6109,191000.0
2013-09-18 09:30:00,56.17,56.21,56.08,56.1,21900.0,44.6268,44.6586,44.5553,44.5712,21900.0
2013-09-18 10:00:00,56.12,56.16,55.89,55.94,18400.0,44.5871,44.6189,44.4043,44.4441,18400.0
2013-09-18 10:30:00,55.94,56.06,55.85,55.99,19800.0,44.4441,44.5394,44.3726,44.4838,19800.0
2013-09-18 11:00:00,55.99,56.02,55.91,55.98,30300.0,44.4838,44.5076,44.4202,44.4759,30300.0
2013-09-18 11:30:00,55.97,55.97,55.89,55.89,19800.0,44.4679,44.4679,44.4043,44.4043,19800.0
2013-09-18 12:00:00,55.89,55.93,55.75,55.81,22700.0,44.4043,44.4361,44.2931,44.3408,22700.0
2013-09-18 12:30:00,55.81,55.81,55.72,55.77,24000.0,44.3408,44.3408,44.2693,44.309,24000.0
2013-09-18 13:00:00,55.78,55.87,55.73,55.87,25900.0,44.317,44.3885,44.2772,44.3885,25900.0
2013-09-18 13:30:00,55.88,55.97,55.84,55.84,31800.0,44.3964,44.4679,44.3646,44.3646,31800.0
2013-09-18 14:00:00,55.85,56.13,55.77,55.88,108200.0,44.3726,44.595,44.309,44.3964,108200.0
2013-09-18 14:30:00,55.88,56.0,55.85,55.96,60500.0,44.3964,44.4917,44.3726,44.46,60500.0
2013-09-18 15:00:00,56.0,56.0,55.83,55.91,53000.0,44.4917,44.4917,44.3567,44.4202,53000.0
2013-09-18 15:30:00,55.91,55.99,55.73,55.81,137600.0,44.4202,44.4838,44.2772,44.3408,137600.0
2013-09-19 09:30:00,56.25,56.39,55.57,55.62,118700.0,44.6904,44.8016,44.1501,44.1898,118700.0
2013-09-19 10:00:00,55.6,55.6,55.2,55.2,56600.0,44.1739,44.1739,43.8561,43.8561,56600.0
2013-09-19 10:30:00,55.21,55.23,55.07,55.09,48900.0,43.8641,43.88,43.7529,43.7687,48900.0
2013-09-19 11:00:00,55.09,55.11,54.89,55.08,53900.0,43.7687,43.7846,43.6099,43.7608,53900.0
2013-09-19 11:30:00,55.09,55.13,54.97,55.07,35800.0,43.7687,43.8005,43.6734,43.7529,35800.0
2013-09-19 12:00:00,55.08,55.12,54.95,55.01,93800.0,43.7608,43.7926,43.6575,43.7052,93800.0
2013-09-19 12:30:00,55.0,55.01,54.97,54.99,29100.0,43.6972,43.7052,43.6734,43.6893,29100.0
2013-09-19 13:00:00,54.99,55.04,54.97,55.02,41400.0,43.6893,43.729,43.6734,43.7131,41400.0
2013-09-19 13:30:00,55.02,55.02,54.97,55.0,35000.0,43.7131,43.7131,43.6734,43.6972,35000.0
2013-09-19 14:00:00,55.0,55.02,54.97,55.01,38900.0,43.6972,43.7131,43.6734,43.7052,38900.0
2013-09-19 14:30:00,55.01,55.01,54.97,55.0,40400.0,43.7052,43.7052,43.6734,43.6972,40400.0
2013-09-19 15:00:00,55.0,55.01,54.96,55.0,58200.0,43.6972,43.7052,43.6655,43.6972,58200.0
2013-09-19 15:30:00,54.99,55.01,54.96,55.0,158700.0,43.6893,43.7052,43.6655,43.6972,158700.0
2013-09-20 09:30:00,54.94,54.94,54.06,54.38,266800.0,43.6496,43.6496,42.9504,43.2047,266800.0
2013-09-20 10:00:00,54.34,54.42,54.02,54.02,67500.0,43.1729,43.2364,42.9186,42.9186,67500.0
2013-09-20 10:30:00,54.03,54.17,53.99,54.03,44500.0,42.9266,43.0378,42.8948,42.9266,44500.0
2013-09-20 11:00:00,54.02,54.11,53.99,54.03,38000.0,42.9186,42.9901,42.8948,42.9266,38000.0
2013-09-20 11:30:00,54.05,54.1,53.88,53.9,43500.0,42.9425,42.9822,42.8074,42.8233,43500.0
2013-09-20 12:00:00,53.91,54.0,53.78,53.84,41800.0,42.8312,42.9027,42.728,42.7756,41800.0
2013-09-20 12:30:00,53.85,54.04,53.82,54.01,31900.0,42.7836,42.9345,42.7597,42.9107,31900.0
2013-09-20 13:00:00,54.01,54.09,53.93,54.07,27900.0,42.9107,42.9743,42.8471,42.9584,27900.0
2013-09-20 13:30:00,54.07,54.09,53.92,53.93,54600.0,42.9584,42.9743,42.8392,42.8471,54600.0
2013-09-20 14:00:00,53.93,54.12,53.89,54.12,34900.0,42.8471,42.9981,42.8154,42.9981,34900.0
2013-09-20 14:30:00,54.12,54.12,53.98,53.98,47800.0,42.9981,42.9981,42.8869,42.8869,47800.0
2013-09-20 15:00:00,53.98,54.01,53.82,53.83,63400.0,42.8869,42.9107,42.7597,42.7677,63400.0
2013-09-20 15:30:00,53.84,53.89,53.67,53.8,283900.0,42.7756,42.8154,42.6406,42.7439,283900.0
2013-09-23 09:30:00,53.81,53.91,53.5,53.63,44600.0,42.7518,42.8312,42.5055,42.6088,44600.0
2013-09-23 10:00:00,53.65,53.7,53.52,53.63,190400.0,42.6247,42.6644,42.5214,42.6088,190400.0
2013-09-23 10:30:00,53.64,53.77,53.54,53.58,38300.0,42.6167,42.72,42.5373,42.5691,38300.0
2013-09-23 11:00:00,53.59,53.69,53.45,53.5,106000.0,42.577,42.6565,42.4658,42.5055,106000.0
2013-09-23 11:30:00,53.51,53.69,53.49,53.67,20400.0,42.5134,42.6565,42.4976,42.6406,20400.0
2013-09-23 12:00:00,53.68,53.79,53.68,53.79,35600.0,42.6485,42.7359,42.6485,42.7359,35600.0
2013-09-23 12:30:00,53.78,53.79,53.71,53.73,33800.0,42.728,42.7359,42.6723,42.6882,33800.0
2013-09-23 13:00:00,53.73,53.78,53.63,53.63,42900.0,42.6882,42.728,42.6088,42.6088,42900.0
2013-09-23 13:30:00,53.66,53.66,53.5,53.56,39900.0,42.6326,42.6326,42.5055,42.5532,39900.0
2013-09-23 14:00:00,53.57,53.66,53.57,53.65,25500.0,42.5611,42.6326,42.5611,42.6247,25500.0
2013-09-23 14:30:00,53.65,53.93,53.65,53.92,38100.0,42.6247,42.8471,42.6247,42.8392,38100.0
2013-09-23 15:00:00,53.93,53.95,53.82,53.84,48600.0,42.8471,42.863,42.7597,42.7756,48600.0
2013-09-23 15:30:00,53.84,53.99,53.84,53.98,121500.0,42.7756,42.8948,42.7756,42.8869,121500.0
2013-09-24 09:30:00,54.0,54.25,53.87,54.23,31600.0,42.9027,43.1014,42.7995,43.0855,31600.0
2013-09-24 10:00:00,54.22,54.27,54.11,54.25,38000.0,43.0775,43.1173,42.9901,43.1014,38000.0
2013-09-24 10:30:00,54.26,54.5,54.23,54.41,23700.0,43.1093,43.3,43.0855,43.2285,23700.0
2013-09-24 11:00:00,54.42,54.55,54.37,54.52,27500.0,43.2364,43.3397,43.1967,43.3159,27500.0
2013-09-24 11:30:00,54.51,54.55,54.46,54.49,63400.0,43.3079,43.3397,43.2682,43.2921,63400.0
2013-09-24 12:00:00,54.51,54.66,54.51,54.66,66400.0,43.3079,43.4271,43.3079,43.4271,66400.0
2013-09-24 12:30:00,54.68,54.81,54.68,54.81,31700.0,43.443,43.5463,43.443,43.5463,31700.0
2013-09-24 13:00:00,54.81,54.93,54.77,54.92,43500.0,43.5463,43.6416,43.5145,43.6337,43500.0
2013-09-24 13:30:00,54.92,55.1,54.91,55.07,28300.0,43.6337,43.7767,43.6257,43.7529,28300.0
2013-09-24 14:00:00,55.06,55.11,54.9,54.92,28400.0,43.7449,43.7846,43.6178,43.6337,28400.0
2013-09-24 14:30:00,54.92,55.05,54.91,54.91,22200.0,43.6337,43.737,43.6257,43.6257,22200.0
2013-09-24 15:00:00,54.9,54.93,54.85,54.85,31700.0,43.6178,43.6416,43.5781,43.5781,31700.0
2013-09-24 15:30:00,54.85,54.89,54.54,54.6,106200.0,43.5781,43.6099,43.3318,43.3794,106200.0
2013-09-25 09:30:00,54.74,54.94,54.69,54.86,40100.0,43.4907,43.6496,43.451,43.586,40100.0
2013-09-25 10:00:00,54.82,54.84,54.56,54.75,24400.0,43.5542,43.5701,43.3477,43.4986,24400.0
2013-09-25 10:30:00,54.77,54.85,54.67,54.69,18400.0,43.5145,43.5781,43.4351,43.451,18400.0
2013-09-25 11:00:00,54.69,54.77,54.58,54.73,17300.0,43.451,43.5145,43.3636,43.4827,17300.0
2013-09-25 11:30:00,54.76,54.9,54.73,54.89,15200.0,43.5066,43.6178,43.4827,43.6099,15200.0
2013-09-25 12:00:00,54.89,54.9,54.71,54.76,19000.0,43.6099,43.6178,43.4668,43.5066,19000.0
2013-09-25 12:30:00,54.76,54.8,54.75,54.75,15000.0,43.5066,43.5383,43.4986,43.4986,15000.0
2013-09-25 13:00:00,54.78,54.83,54.74,54.77,15900.0,43.5225,43.5622,43.4907,43.5145,15900.0
2013-09-25 13:30:00,54.76,54.81,54.62,54.77,18900.0,43.5066,43.5463,43.3953,43.5145,18900.0
2013-09-25 14:00:00,54.8,54.8,54.69,54.76,27600.0,43.5383,43.5383,43.451,43.5066,27600.0
2013-09-25 14:30:00,54.75,54.82,54.69,54.69,39600.0,43.4986,43.5542,43.451,43.451,39600.0
2013-09-25 15:00:00,54.7,54.78,54.67,54.7,53700.0,43.4589,43.5225,43.4351,43.4589,53700.0
2013-09-25 15:30:00,54.7,54.8,54.67,54.78,109700.0,43.4589,43.5383,43.4351,43.5225,109700.0
2013-09-26 09:30:00,54.94,55.25,54.81,54.95,42800.0,43.6496,43.8959,43.5463,43.6575,42800.0
2013-09-26 10:00:00,54.95,55.1,54.89,54.96,29400.0,43.6575,43.7767,43.6099,43.6655,29400.0
2013-09-26 10:30:00,54.95,54.97,54.62,54.82,29100.0,43.6575,43.6734,43.3953,43.5542,29100.0
2013-09-26 11:00:00,54.81,54.84,54.68,54.83,18900.0,43.5463,43.5701,43.443,43.5622,18900.0
2013-09-26 11:30:00,54.83,54.84,54.78,54.8,12100.0,43.5622,43.5701,43.5225,43.5383,12100.0
2013-09-26 12:00:00,54.82,54.83,54.69,54.79,23900.0,43.5542,43.5622,43.451,43.5304,23900.0
2013-09-26 12:30:00,54.82,54.85,54.75,54.79,18100.0,43.5542,43.5781,43.4986,43.5304,18100.0
2013-09-26 13:00:00,54.79,54.88,54.75,54.84,40200.0,43.5304,43.6019,43.4986,43.5701,40200.0
2013-09-26 13:30:00,54.86,54.86,54.66,54.79,12400.0,43.586,43.586,43.4271,43.5304,12400.0
2013-09-26 14:00:00,54.78,54.78,54.66,54.71,17400.0,43.5225,43.5225,43.4271,43.4668,17400.0
2013-09-26 14:30:00,54.71,54.72,54.64,54.68,21700.0,43.4668,43.4748,43.4112,43.443,21700.0
2013-09-26 15:00:00,54.69,54.7,54.62,54.68,21600.0,43.451,43.4589,43.3953,43.443,21600.0
2013-09-26 15:30:00,54.66,54.94,54.66,54.93,55900.0,43.4271,43.6496,43.4271,43.6416,55900.0
2013-09-27 09:30:00,54.33,54.8,54.33,54.71,22700.0,43.1649,43.5383,43.1649,43.4668,22700.0
2013-09-27 10:00:00,54.69,54.69,54.26,54.32,38100.0,43.451,43.451,43.1093,43.157,38100.0
2013-09-27 10:30:00,54.32,54.37,54.16,54.22,27300.0,43.157,43.1967,43.0299,43.0775,27300.0
2013-09-27 11:00:00,54.23,54.29,54.1,54.29,33600.0,43.0855,43.1332,42.9822,43.1332,33600.0
2013-09-27 11:30:00,54.29,54.37,54.2,54.22,33700.0,43.1332,43.1967,43.0616,43.0775,33700.0
2013-09-27 12:00:00,54.21,54.37,54.21,54.29,30300.0,43.0696,43.1967,43.0696,43.1332,30300.0
2013-09-27 12:30:00,54.26,54.32,54.25,54.26,20100.0,43.1093,43.157,43.1014,43.1093,20100.0
2013-09-27 13:00:00,54.26,54.29,54.22,54.24,16500.0,43.1093,43.1332,43.0775,43.0934,16500.0
2013-09-27 13:30:00,54.23,54.28,54.18,54.22,20300.0,43.0855,43.1252,43.0458,43.0775,20300.0
2013-09-27 14:00:00,54.21,54.26,54.16,54.23,25500.0,43.0696,43.1093,43.0299,43.0855,25500.0
2013-09-27 14:30:00,54.22,54.24,54.17,54.2,26000.0,43.0775,43.0934,43.0378,43.0616,26000.0
2013-09-27 15:00:00,54.2,54.28,54.16,54.27,27000.0,43.0616,43.1252,43.0299,43.1173,27000.0
2013-09-27 15:30:00,54.28,54.32,54.19,54.28,94900.0,43.1252,43.157,43.0537,43.1252,94900.0
2013-09-30 09:30:00,53.81,54.0,53.53,53.84,64700.0,42.7518,42.9027,42.5293,42.7756,64700.0
2013-09-30 10:00:00,53.89,53.91,53.73,53.85,19600.0,42.8154,42.8312,42.6882,42.7836,19600.0
2013-09-30 10:30:00,53.83,53.94,53.83,53.9,32100.0,42.7677,42.8551,42.7677,42.8233,32100.0
2013-09-30 11:00:00,53.87,53.92,53.72,53.92,17100.0,42.7995,42.8392,42.6803,42.8392,17100.0
2013-09-30 11:30:00,53.92,53.96,53.81,53.96,11200.0,42.8392,42.871,42.7518,42.871,11200.0
2013-09-30 12:00:00,53.96,53.98,53.88,53.97,9400.0,42.871,42.8869,42.8074,42.8789,9400.0
2013-09-30 12:30:00,53.98,54.07,53.97,54.0,10100.0,42.8869,42.9584,42.8789,42.9027,10100.0
2013-09-30 13:00:00,54.01,54.23,54.0,54.09,18000.0,42.9107,43.0855,42.9027,42.9743,18000.0
2013-09-30 13:30:00,54.12,54.22,53.99,54.02,24700.0,42.9981,43.0775,42.8948,42.9186,24700.0
2013-09-30 14:00:00,54.08,54.23,54.04,54.2,19400.0,42.9663,43.0855,42.9345,43.0616,19400.0
2013-09-30 14:30:00,54.19,54.27,54.15,54.15,30000.0,43.0537,43.1173,43.0219,43.0219,30000.0
2013-09-30 15:00:00,54.15,54.15,54.02,54.11,27200.0,43.0219,43.0219,42.9186,42.9901,27200.0
2013-09-30 15:30:00,54.12,54.13,53.95,54.1,84200.0,42.9981,43.006,42.863,42.9822,84200.0
2013-10-01 09:30:00,54.19,54.34,53.77,54.13,21900.0,43.0537,43.1729,42.72,43.006,21900.0
2013-10-01 10:00:00,54.13,54.26,53.96,54.05,27400.0,43.006,43.1093,42.871,42.9425,27400.0
2013-10-01 10:30:00,54.12,54.19,54.08,54.08,31100.0,42.9981,43.0537,42.9663,42.9663,31100.0
2013-10-01 11:00:00,54.09,54.17,54.03,54.08,18500.0,42.9743,43.0378,42.9266,42.9663,18500.0
2013-10-01 11:30:00,54.09,54.25,54.09,54.22,10900.0,42.9743,43.1014,42.9743,43.0775,10900.0
2013-10-01 12:00:00,54.22,54.34,54.21,54.3,24600.0,43.0775,43.1729,43.0696,43.1411,24600.0
2013-10-01 12:30:00,54.31,54.33,54.11,54.13,25700.0,43.149,43.1649,42.9901,43.006,25700.0
2013-10-01 13:00:00,54.13,54.15,54.04,54.07,24600.0,43.006,43.0219,42.9345,42.9584,24600.0
2013-10-01 13:30:00,54.05,54.15,54.02,54.1,21700.0,42.9425,43.0219,42.9186,42.9822,21700.0
2013-10-01 14:00:00,54.1,54.2,54.07,54.14,33900.0,42.9822,43.0616,42.9584,43.014,33900.0
2013-10-01 14:30:00,54.14,54.23,54.12,54.22,32200.0,43.014,43.0855,42.9981,43.0775,32200.0
2013-10-01 15:00:00,54.2,54.23,54.15,54.21,41300.0,43.0616,43.0855,43.0219,43.0696,41300.0
2013-10-01 15:30:00,54.21,54.36,54.2,54.36,105000.0,43.0696,43.1888,43.0616,43.1888,105000.0
2013-10-02 09:30:00,54.12,54.32,53.96,54.09,21300.0,42.9981,43.157,42.871,42.9743,21300.0
2013-10-02 10:00:00,54.07,54.11,53.81,54.0,18300.0,42.9584,42.9901,42.7518,42.9027,18300.0
2013-10-02 10:30:00,53.98,54.01,53.87,54.01,13900.0,42.8869,42.9107,42.7995,42.9107,13900.0
2013-10-02 11:00:00,53.99,54.15,53.99,54.06,18000.0,42.8948,43.0219,42.8948,42.9504,18000.0
2013-10-02 11:30:00,54.09,54.17,53.96,54.06,15600.0,42.9743,43.0378,42.871,42.9504,15600.0
2013-10-02 12:00:00,54.04,54.13,54.0,54.02,17700.0,42.9345,43.006,42.9027,42.9186,17700.0
2013-10-02 12:30:00,54.03,54.09,53.97,54.01,12800.0,42.9266,42.9743,42.8789,42.9107,12800.0
2013-10-02 13:00:00,54.01,54.12,54.01,54.12,27600.0,42.9107,42.9981,42.9107,42.9981,27600.0
2013-10-02 13:30:00,54.12,54.18,54.1,54.12,19600.0,42.9981,43.0458,42.9822,42.9981,19600.0
2013-10-02 14:00:00,54.12,54.17,54.08,54.15,27200.0,42.9981,43.0378,42.9663,43.0219,27200.0
2013-10-02 14:30:00,54.14,54.16,54.11,54.15,22300.0,43.014,43.0299,42.9901,43.0219,22300.0
2013-10-02 15:00:00,54.14,54.16,54.11,54.14,22100.0,43.014,43.0299,42.9901,43.014,22100.0
2013-10-02 15:30:00,54.14,54.24,54.13,54.19,137200.0,43.014,43.0934,43.006,43.0537,137200.0
2013-10-03 09:30:00,54.22,54.34,54.05,54.29,37700.0,43.0775,43.1729,42.9425,43.1332,37700.0
2013-10-03 10:00:00,54.3,54.3,53.86,54.06,24800.0,43.1411,43.1411,42.7915,42.9504,24800.0
2013-10-03 10:30:00,54.05,54.17,53.98,54.14,17700.0,42.9425,43.0378,42.8869,43.014,17700.0
2013-10-03 11:00:00,54.12,54.26,54.09,54.1,18100.0,42.9981,43.1093,42.9743,42.9822,18100.0
2013-10-03 11:30:00,54.07,54.17,53.83,53.85,13000.0,42.9584,43.0378,42.7677,42.7836,13000.0
2013-10-03 12:00:00,53.84,53.96,53.77,53.95,14100.0,42.7756,42.871,42.72,42.863,14100.0
2013-10-03 12:30:00,53.97,54.14,53.96,54.14,17900.0,42.8789,43.014,42.871,43.014,17900.0
2013-10-03 13:00:00,54.14,54.39,54.12,54.39,16400.0,43.014,43.2126,42.9981,43.2126,16400.0
2013-10-03 13:30:00,54.41,54.45,54.33,54.45,24200.0,43.2285,43.2603,43.1649,43.2603,24200.0
2013-10-03 14:00:00,54.43,54.43,54.19,54.4,32800.0,43.2444,43.2444,43.0537,43.2205,32800.0
2013-10-03 14:30:00,54.4,54.41,54.25,54.36,26900.0,43.2205,43.2285,43.1014,43.1888,26900.0
2013-10-03 15:00:00,54.35,54.35,54.24,54.33,48300.0,43.1808,43.1808,43.0934,43.1649,48300.0
2013-10-03 15:30:00,54.33,54.36,54.1,54.16,145000.0,43.1649,43.1888,42.9822,43.0299,145000.0
2013-10-04 09:30:00,54.3,54.74,54.23,54.73,27000.0,43.1411,43.4907,43.0855,43.4827,27000.0
2013-10-04 10:00:00,54.7,54.83,54.58,54.8,41700.0,43.4589,43.5622,43.3636,43.5383,41700.0
2013-10-04 10:30:00,54.81,54.95,54.81,54.87,20900.0,43.5463,43.6575,43.5463,43.594,20900.0
2013-10-04 11:00:00,54.84,54.96,54.81,54.89,27300.0,43.5701,43.6655,43.5463,43.6099,27300.0
2013-10-04 11:30:00,54.88,54.92,54.75,54.75,23000.0,43.6019,43.6337,43.4986,43.4986,23000.0
2013-10-04 12:00:00,54.77,54.8,54.7,54.8,32400.0,43.5145,43.5383,43.4589,43.5383,32400.0
2013-10-04 12:30:00,54.79,54.84,54.76,54.76,26300.0,43.5304,43.5701,43.5066,43.5066,26300.0
2013-10-04 13:00:00,54.77,54.83,54.76,54.8,29800.0,43.5145,43.5622,43.5066,43.5383,29800.0
2013-10-04 13:30:00,54.8,54.87,54.78,54.81,28900.0,43.5383,43.594,43.5225,43.5463,28900.0
2013-10-04 14:00:00,54.82,54.95,54.81,54.93,27500.0,43.5542,43.6575,43.5463,43.6416,27500.0
2013-10-04 14:30:00,54.93,55.05,54.91,55.01,27800.0,43.6416,43.737,43.6257,43.7052,27800.0
2013-10-04 15:00:00,55.02,55.12,55.0,55.12,38800.0,43.7131,43.7926,43.6972,43.7926,38800.0
2013-10-04 15:30:00,55.11,55.26,55.11,55.23,99500.0,43.7846,43.9038,43.7846,43.88,99500.0
2013-10-07 09:30:00,54.85,54.99,54.58,54.84,47300.0,43.5781,43.6893,43.3636,43.5701,47300.0
2013-10-07 10:00:00,54.85,55.05,54.79,55.04,33700.0,43.5781,43.737,43.5304,43.729,33700.0
2013-10-07 10:30:00,55.04,55.27,55.04,55.23,28200.0,43.729,43.9118,43.729,43.88,28200.0
2013-10-07 11:00:00,55.24,55.26,55.14,55.2,29300.0,43.8879,43.9038,43.8085,43.8561,29300.0
2013-10-07 11:30:00,55.2,55.36,55.18,55.35,26100.0,43.8561,43.9833,43.8403,43.9753,26100.0
2013-10-07 12:00:00,55.34,55.48,55.32,55.4,19300.0,43.9674,44.0786,43.9515,44.015,19300.0
2013-10-07 12:30:00,55.39,55.44,55.32,55.36,86100.0,44.0071,44.0468,43.9515,43.9833,86100.0
2013-10-07 13:00:00,55.35,55.51,55.35,55.49,27500.0,43.9753,44.1024,43.9753,44.0865,27500.0
2013-10-07 13:30:00,55.49,55.59,55.44,55.59,31300.0,44.0865,44.166,44.0468,44.166,31300.0
2013-10-07 14:00:00,55.59,55.66,55.51,55.58,40200.0,44.166,44.2216,44.1024,44.1581,40200.0
2013-10-07 14:30:00,55.58,55.58,55.46,55.49,44000.0,44.1581,44.1581,44.0627,44.0865,44000.0
2013-10-07 15:00:00,55.48,55.48,55.33,55.34,56200.0,44.0786,44.0786,43.9594,43.9674,56200.0
2013-10-07 15:30:00,55.34,55.38,55.09,55.1,184600.0,43.9674,43.9992,43.7687,43.7767,184600.0
2013-10-08 09:30:00,55.27,55.36,55.02,55.23,33600.0,43.9118,43.9833,43.7131,43.88,33600.0
2013-10-08 10:00:00,55.2,55.35,55.03,55.23,25100.0,43.8561,43.9753,43.7211,43.88,25100.0
2013-10-08 10:30:00,55.22,55.29,54.93,54.95,19100.0,43.872,43.9276,43.6416,43.6575,19100.0
2013-10-08 11:00:00,54.92,54.93,54.81,54.86,17100.0,43.6337,43.6416,43.5463,43.586,17100.0
2013-10-08 11:30:00,54.84,55.03,54.62,55.01,94800.0,43.5701,43.7211,43.3953,43.7052,94800.0
2013-10-08 12:00:00,55.03,55.3,55.0,55.29,59900.0,43.7211,43.9356,43.6972,43.9276,59900.0
2013-10-08 12:30:00,55.28,55.44,55.24,55.32,45300.0,43.9197,44.0468,43.8879,43.9515,45300.0
2013-10-08 13:00:00,55.32,55.37,55.22,55.31,29100.0,43.9515,43.9912,43.872,43.9435,29100.0
2013-10-08 13:30:00,55.31,55.36,55.23,55.25,27000.0,43.9435,43.9833,43.88,43.8959,27000.0
2013-10-08 14:00:00,55.27,55.36,55.23,55.35,52200.0,43.9118,43.9833,43.88,43.9753,52200.0
2013-10-08 14:30:00,55.32,55.36,55.22,55.3,44600.0,43.9515,43.9833,43.872,43.9356,44600.0
2013-10-08 15:00:00,55.31,55.35,55.21,55.33,75200.0,43.9435,43.9753,43.8641,43.9594,75200.0
2013-10-08 15:30:00,55.32,55.37,55.11,55.15,189500.0,43.9515,43.9912,43.7846,43.8164,189500.0
2013-10-09 09:30:00,55.41,55.62,55.22,55.46,41500.0,44.023,44.1898,43.872,44.0627,41500.0
2013-10-09 10:00:00,55.43,55.63,55.31,55.33,43000.0,44.0389,44.1978,43.9435,43.9594,43000.0
2013-10-09 10:30:00,55.3,55.41,55.25,55.33,35500.0,43.9356,44.023,43.8959,43.9594,35500.0
2013-10-09 11:00:00,55.27,55.41,55.19,55.36,28500.0,43.9118,44.023,43.8482,43.9833,28500.0
2013-10-09 11:30:00,55.36,55.6,55.34,55.55,23400.0,43.9833,44.1739,43.9674,44.1342,23400.0
2013-10-09 12:00:00,55.55,55.62,55.51,55.54,20700.0,44.1342,44.1898,44.1024,44.1263,20700.0
2013-10-09 12:30:00,55.55,55.69,55.55,55.66,19900.0,44.1342,44.2454,44.1342,44.2216,19900.0
2013-10-09 13:00:00,55.66,55.93,55.66,55.82,26100.0,44.2216,44.4361,44.2216,44.3487,26100.0
2013-10-09 13:30:00,55.82,55.88,55.76,55.88,29000.0,44.3487,44.3964,44.3011,44.3964,29000.0
2013-10-09 14:00:00,55.86,55.99,55.77,55.87,40700.0,44.3805,44.4838,44.309,44.3885,40700.0
2013-10-09 14:30:00,55.89,55.96,55.81,55.91,36300.0,44.4043,44.46,44.3408,44.4202,36300.0
2013-10-09 15:00:00,55.9,56.0,55.85,56.0,45000.0,44.4123,44.4917,44.3726,44.4917,45000.0
2013-10-09 15:30:00,56.01,56.05,55.74,55.82,161100.0,44.4997,44.5315,44.2852,44.3487,161100.0
2013-10-10 09:30:00,56.2,57.13,56.2,57.08,44100.0,44.6506,45.3895,44.6506,45.3498,44100.0
2013-10-10 10:00:00,57.06,57.18,56.98,57.15,20600.0,45.3339,45.4292,45.2703,45.4054,20600.0
2013-10-10 10:30:00,57.17,57.25,57.1,57.13,18700.0,45.4213,45.4849,45.3657,45.3895,18700.0
2013-10-10 11:00:00,57.1,57.1,56.81,56.86,21500.0,45.3657,45.3657,45.1353,45.175,21500.0
2013-10-10 11:30:00,56.92,57.1,56.85,56.97,13300.0,45.2227,45.3657,45.1671,45.2624,13300.0
2013-10-10 12:00:00,56.97,57.1,56.95,57.08,12600.0,45.2624,45.3657,45.2465,45.3498,12600.0
2013-10-10 12:30:00,57.1,57.2,57.1,57.2,10500.0,45.3657,45.4451,45.3657,45.4451,10500.0
2013-10-10 13:00:00,57.18,57.24,57.09,57.15,13700.0,45.4292,45.4769,45.3577,45.4054,13700.0
2013-10-10 13:30:00,57.15,57.18,57.09,57.16,17300.0,45.4054,45.4292,45.3577,45.4134,17300.0
2013-10-10 14:00:00,57.17,57.17,57.02,57.02,24500.0,45.4213,45.4213,45.3021,45.3021,24500.0
2013-10-10 14:30:00,57.01,57.03,56.94,57.03,24100.0,45.2942,45.3101,45.2386,45.3101,24100.0
2013-10-10 15:00:00,57.04,57.25,57.03,57.2,36100.0,45.318,45.4849,45.3101,45.4451,36100.0
2013-10-10 15:30:00,57.2,57.29,57.12,57.28,66400.0,45.4451,45.5166,45.3816,45.5087,66400.0
2013-10-11 09:30:00,57.96,57.97,57.46,57.76,82700.0,46.049,46.0569,45.6517,45.8901,82700.0
2013-10-11 10:00:00,57.78,57.88,57.76,57.76,49400.0,45.9059,45.9854,45.8901,45.8901,49400.0
2013-10-11 10:30:00,57.78,57.92,57.73,57.86,60600.0,45.9059,46.0172,45.8662,45.9695,60600.0
2013-10-11 11:00:00,57.86,57.91,57.79,57.87,41500.0,45.9695,46.0092,45.9139,45.9774,41500.0
2013-10-11 11:30:00,57.88,57.98,57.86,57.94,50700.0,45.9854,46.0648,45.9695,46.0331,50700.0
2013-10-11 12:00:00,57.93,58.01,57.89,57.89,43100.0,46.0251,46.0887,45.9933,45.9933,43100.0
2013-10-11 12:30:00,57.89,57.98,57.83,57.94,35900.0,45.9933,46.0648,45.9457,46.0331,35900.0
2013-10-11 13:00:00,57.93,57.94,57.75,57.86,49900.0,46.0251,46.0331,45.8821,45.9695,49900.0
2013-10-11 13:30:00,57.85,57.88,57.76,57.78,18100.0,45.9616,45.9854,45.8901,45.9059,18100.0
2013-10-11 14:00:00,57.77,57.82,57.71,57.79,35900.0,45.898,45.9377,45.8503,45.9139,35900.0
2013-10-11 14:30:00,57.78,57.88,57.73,57.76,51700.0,45.9059,45.9854,45.8662,45.8901,51700.0
2013-10-11 15:00:00,57.75,57.77,57.6,57.72,71600.0,45.8821,45.898,45.7629,45.8583,71600.0
2013-10-11 15:30:00,57.72,57.79,57.54,57.71,152900.0,45.8583,45.9139,45.7153,45.8503,152900.0
2013-10-14 09:30:00,57.49,57.7,57.38,57.53,28300.0,45.6755,45.8424,45.5881,45.7073,28300.0
2013-10-14 10:00:00,57.62,57.71,57.46,57.71,24100.0,45.7788,45.8503,45.6517,45.8503,24100.0
2013-10-14 10:30:00,57.72,57.72,57.58,57.69,31600.0,45.8583,45.8583,45.747,45.8344,31600.0
2013-10-14 11:00:00,57.67,57.75,57.61,57.75,22400.0,45.8185,45.8821,45.7709,45.8821,22400.0
2013-10-14 11:30:00,57.75,57.85,57.71,57.79,26400.0,45.8821,45.9616,45.8503,45.9139,26400.0
2013-10-14 12:00:00,57.78,57.82,57.67,57.7,19300.0,45.9059,45.9377,45.8185,45.8424,19300.0
2013-10-14 12:30:00,57.7,57.77,57.69,57.74,20800.0,45.8424,45.898,45.8344,45.8742,20800.0
2013-10-14 13:00:00,57.74,57.98,57.73,57.95,18500.0,45.8742,46.0648,45.8662,46.041,18500.0
2013-10-14 13:30:00,57.96,58.02,57.86,57.89,24100.0,46.049,46.0966,45.9695,45.9933,24100.0
2013-10-14 14:00:00,57.88,58.05,57.87,57.92,48000.0,45.9854,46.1205,45.9774,46.0172,48000.0
2013-10-14 14:30:00,57.91,58.01,57.84,57.86,37300.0,46.0092,46.0887,45.9536,45.9695,37300.0
2013-10-14 15:00:00,57.85,57.97,57.83,57.93,48700.0,45.9616,46.0569,45.9457,46.0251,48700.0
2013-10-14 15:30:00,57.93,57.97,57.76,57.89,105500.0,46.0251,46.0569,45.8901,45.9933,105500.0
2013-10-15 09:30:00,57.8,58.0,57.68,57.87,18100.0,45.9218,46.0807,45.8265,45.9774,18100.0
2013-10-15 10:00:00,57.85,58.05,57.85,57.87,26300.0,45.9616,46.1205,45.9616,45.9774,26300.0
2013-10-15 10:30:00,57.9,58.0,57.77,57.82,25100.0,46.0013,46.0807,45.898,45.9377,25100.0
2013-10-15 11:00:00,57.82,57.94,57.69,57.86,24500.0,45.9377,46.0331,45.8344,45.9695,24500.0
2013-10-15 11:30:00,57.87,57.92,57.72,57.75,13900.0,45.9774,46.0172,45.8583,45.8821,13900.0
2013-10-15 12:00:00,57.73,57.73,57.58,57.63,14100.0,45.8662,45.8662,45.747,45.7868,14100.0
2013-10-15 12:30:00,57.62,57.67,57.6,57.66,9400.0,45.7788,45.8185,45.7629,45.8106,9400.0
2013-10-15 13:00:00,57.68,57.7,57.56,57.56,18300.0,45.8265,45.8424,45.7312,45.7312,18300.0
2013-10-15 13:30:00,57.54,57.73,57.53,57.73,14300.0,45.7153,45.8662,45.7073,45.8662,14300.0
2013-10-15 14:00:00,57.74,57.77,57.52,57.52,21700.0,45.8742,45.898,45.6994,45.6994,21700.0
2013-10-15 14:30:00,57.53,57.55,57.28,57.42,26900.0,45.7073,45.7232,45.5087,45.6199,26900.0
2013-10-15 15:00:00,57.47,57.59,57.41,57.59,28500.0,45.6596,45.755,45.612,45.755,28500.0
2013-10-15 15:30:00,57.54,57.54,57.4,57.41,82300.0,45.7153,45.7153,45.604,45.612,82300.0
2013-10-16 09:30:00,57.81,58.19,57.74,58.09,39100.0,45.9298,46.2317,45.8742,46.1522,39100.0
2013-10-16 10:00:00,58.1,58.2,57.95,58.16,51700.0,46.1602,46.2396,46.041,46.2079,51700.0
2013-10-16 10:30:00,58.17,58.19,58.03,58.08,44600.0,46.2158,46.2317,46.1046,46.1443,44600.0
2013-10-16 11:00:00,58.07,58.39,58.06,58.2,79600.0,46.1363,46.3906,46.1284,46.2396,79600.0
2013-10-16 11:30:00,58.23,58.56,58.23,58.51,14100.0,46.2635,46.5256,46.2635,46.4859,14100.0
2013-10-16 12:00:00,58.51,58.65,58.5,58.52,24900.0,46.4859,46.5972,46.478,46.4939,24900.0
2013-10-16 12:30:00,58.49,58.67,58.45,58.6,17700.0,46.47,46.613,46.4383,46.5574,17700.0
2013-10-16 13:00:00,58.6,58.64,58.46,58.53,44800.0,46.5574,46.5892,46.4462,46.5018,44800.0
2013-10-16 13:30:00,58.54,58.75,58.54,58.65,14100.0,46.5098,46.6766,46.5098,46.5972,14100.0
2013-10-16 14:00:00,58.68,58.73,58.6,58.61,15100.0,46.621,46.6607,46.5574,46.5654,15100.0
2013-10-16 14:30:00,58.62,58.65,58.55,58.57,14200.0,46.5733,46.5972,46.5177,46.5336,14200.0
2013-10-16 15:00:00,58.56,58.63,58.49,58.58,22500.0,46.5256,46.5813,46.47,46.5415,22500.0
2013-10-16 15:30:00,58.57,58.66,58.49,58.61,72500.0,46.5336,46.6051,46.47,46.5654,72500.0
2013-10-17 09:30:00,58.41,58.69,58.41,58.57,56800.0,46.4065,46.6289,46.4065,46.5336,56800.0
2013-10-17 10:00:00,58.61,58.81,58.53,58.7,75100.0,46.5654,46.7243,46.5018,46.6369,75100.0
2013-10-17 10:30:00,58.68,58.79,58.66,58.68,63500.0,46.621,46.7084,46.6051,46.621,63500.0
2013-10-17 11:00:00,58.68,59.04,58.66,59.02,44400.0,46.621,46.907,46.6051,46.8911,44400.0
2013-10-17 11:30:00,59.03,59.22,59.03,59.16,20100.0,46.8991,47.05,46.8991,47.0023,20100.0
2013-10-17 12:00:00,59.14,59.18,59.05,59.11,23800.0,46.9865,47.0182,46.915,46.9626,23800.0
2013-10-17 12:30:00,59.09,59.16,59.08,59.12,24400.0,46.9467,47.0023,46.9388,46.9706,24400.0
2013-10-17 13:00:00,59.15,59.17,59.06,59.1,38400.0,46.9944,47.0103,46.9229,46.9547,38400.0
2013-10-17 13:30:00,59.13,59.17,58.99,59.04,13700.0,46.9785,47.0103,46.8673,46.907,13700.0
2013-10-17 14:00:00,59.04,59.07,58.96,58.96,23100.0,46.907,46.9308,46.8434,46.8434,23100.0
2013-10-17 14:30:00,58.97,59.03,58.93,58.99,38600.0,46.8514,46.8991,46.8196,46.8673,38600.0
2013-10-17 15:00:00,58.99,59.07,58.98,59.0,52400.0,46.8673,46.9308,46.8593,46.8752,52400.0
2013-10-17 15:30:00,59.0,59.21,59.0,59.14,158900.0,46.8752,47.0421,46.8752,46.9865,158900.0
2013-10-18 09:30:00,59.47,59.62,58.93,58.97,76400.0,47.2486,47.3678,46.8196,46.8514,76400.0
2013-10-18 10:00:00,58.98,59.33,58.97,58.97,49300.0,46.8593,47.1374,46.8514,46.8514,49300.0
2013-10-18 10:30:00,58.98,58.98,58.51,58.56,58100.0,46.8593,46.8593,46.4859,46.5256,58100.0
2013-10-18 11:00:00,58.54,58.76,58.48,58.73,46100.0,46.5098,46.6845,46.4621,46.6607,46100.0
2013-10-18 11:30:00,58.75,59.0,58.75,58.94,25100.0,46.6766,46.8752,46.6766,46.8276,25100.0
2013-10-18 12:00:00,58.93,59.07,58.89,59.02,22700.0,46.8196,46.9308,46.7878,46.8911,22700.0
2013-10-18 12:30:00,59.02,59.13,59.02,59.1,14800.0,46.8911,46.9785,46.8911,46.9547,14800.0
2013-10-18 13:00:00,59.1,59.21,59.08,59.1,16400.0,46.9547,47.0421,46.9388,46.9547,16400.0
2013-10-18 13:30:00,59.12,59.22,59.05,59.22,23500.0,46.9706,47.05,46.915,47.05,23500.0
2013-10-18 14:00:00,59.22,59.27,59.15,59.25,28100.0,47.05,47.0897,46.9944,47.0739,28100.0
2013-10-18 14:30:00,59.25,59.4,59.23,59.35,26000.0,47.0739,47.193,47.058,47.1533,26000.0
2013-10-18 15:00:00,59.35,59.36,59.27,59.29,32900.0,47.1533,47.1612,47.0897,47.1056,32900.0
2013-10-18 15:30:00,59.27,59.34,59.22,59.33,68500.0,47.0897,47.1454,47.05,47.1374,68500.0
2013-10-21 09:30:00,59.39,59.43,59.08,59.35,50000.0,47.1851,47.2169,46.9388,47.1533,50000.0
2013-10-21 10:00:00,59.37,59.42,59.23,59.26,16600.0,47.1692,47.2089,47.058,47.0818,16600.0
2013-10-21 10:30:00,59.24,59.26,59.1,59.16,12600.0,47.0659,47.0818,46.9547,47.0023,12600.0
2013-10-21 11:00:00,59.15,59.18,59.05,59.13,16900.0,46.9944,47.0182,46.915,46.9785,16900.0
2013-10-21 11:30:00,59.13,59.18,59.08,59.14,19200.0,46.9785,47.0182,46.9388,46.9865,19200.0
2013-10-21 12:00:00,59.13,59.28,59.1,59.26,36200.0,46.9785,47.0977,46.9547,47.0818,36200.0
2013-10-21 12:30:00,59.25,59.38,59.25,59.38,16200.0,47.0739,47.1771,47.0739,47.1771,16200.0
2013-10-21 13:00:00,59.4,59.48,59.39,59.48,14100.0,47.193,47.2566,47.1851,47.2566,14100.0
2013-10-21 13:30:00,59.48,59.55,59.47,59.53,10900.0,47.2566,47.3122,47.2486,47.2963,10900.0
2013-10-21 14:00:00,59.53,59.55,59.44,59.45,32300.0,47.2963,47.3122,47.2248,47.2327,32300.0
2013-10-21 14:30:00,59.46,59.47,59.4,59.42,14800.0,47.2407,47.2486,47.193,47.2089,14800.0
2013-10-21 15:00:00,59.42,59.51,59.41,59.47,36300.0,47.2089,47.2804,47.201,47.2486,36300.0
2013-10-21 15:30:00,59.46,59.6,59.44,59.48,136300.0,47.2407,47.3519,47.2248,47.2566,136300.0
2013-10-22 09:30:00,59.75,60.26,59.57,60.12,236600.0,47.4711,47.8763,47.3281,47.7651,236600.0
2013-10-22 10:00:00,60.12,60.14,60.0,60.02,45200.0,47.7651,47.781,47.6697,47.6856,45200.0
2013-10-22 10:30:00,60.04,60.09,59.68,59.8,36800.0,47.7015,47.7412,47.4155,47.5108,36800.0
2013-10-22 11:00:00,59.8,59.85,59.7,59.79,17100.0,47.5108,47.5505,47.4314,47.5029,17100.0
2013-10-22 11:30:00,59.79,59.82,59.69,59.76,14000.0,47.5029,47.5267,47.4234,47.479,14000.0
2013-10-22 12:00:00,59.74,59.77,59.6,59.6,22300.0,47.4632,47.487,47.3519,47.3519,22300.0
2013-10-22 12:30:00,59.62,59.65,59.5,59.54,16400.0,47.3678,47.3916,47.2725,47.3043,16400.0
2013-10-22 13:00:00,59.52,59.54,59.44,59.49,26800.0,47.2884,47.3043,47.2248,47.2645,26800.0
2013-10-22 13:30:00,59.48,59.54,59.44,59.46,73400.0,47.2566,47.3043,47.2248,47.2407,73400.0
2013-10-22 14:00:00,59.45,59.47,59.38,59.4,18800.0,47.2327,47.2486,47.1771,47.193,18800.0
2013-10-22 14:30:00,59.4,59.48,59.37,59.48,45500.0,47.193,47.2566,47.1692,47.2566,45500.0
2013-10-22 15:00:00,59.47,59.59,59.47,59.55,39200.0,47.2486,47.344,47.2486,47.3122,39200.0
2013-10-22 15:30:00,59.55,59.57,59.24,59.25,199300.0,47.3122,47.3281,47.0659,47.0739,199300.0
2013-10-23 09:30:00,59.15,59.33,58.56,58.56,64200.0,46.9944,47.1374,46.5256,46.5256,64200.0
2013-10-23 10:00:00,58.56,58.76,58.38,58.58,48500.0,46.5256,46.6845,46.3826,46.5415,48500.0
2013-10-23 10:30:00,58.6,58.71,58.37,58.41,39200.0,46.5574,46.6448,46.3747,46.4065,39200.0
2013-10-23 11:00:00,58.39,58.47,58.31,58.41,69500.0,46.3906,46.4541,46.327,46.4065,69500.0
2013-10-23 11:30:00,58.43,58.59,58.36,58.57,58400.0,46.4224,46.5495,46.3667,46.5336,58400.0
2013-10-23 12:00:00,58.57,58.62,58.48,58.52,38500.0,46.5336,46.5733,46.4621,46.4939,38500.0
2013-10-23 12:30:00,58.52,58.73,58.44,58.73,66200.0,46.4939,46.6607,46.4303,46.6607,66200.0
2013-10-23 13:00:00,58.73,58.73,58.57,58.64,32500.0,46.6607,46.6607,46.5336,46.5892,32500.0
2013-10-23 13:30:00,58.63,58.71,58.51,58.59,53900.0,46.5813,46.6448,46.4859,46.5495,53900.0
2013-10-23 14:00:00,58.59,58.6,58.5,58.54,66800.0,46.5495,46.5574,46.478,46.5098,66800.0
2013-10-23 14:30:00,58.54,58.59,58.49,58.49,62500.0,46.5098,46.5495,46.47,46.47,62500.0
2013-10-23 15:00:00,58.5,58.59,58.49,58.54,65600.0,46.478,46.5495,46.47,46.5098,65600.0
2013-10-23 15:30:00,58.53,58.6,58.45,58.51,126800.0,46.5018,46.5574,46.4383,46.4859,126800.0
2013-10-24 09:30:00,58.4,58.52,56.82,57.34,130100.0,46.3985,46.4939,45.1432,45.5564,130100.0
2013-10-24 10:00:00,57.27,57.42,56.77,56.82,39000.0,45.5007,45.6199,45.1035,45.1432,39000.0
2013-10-24 10:30:00,56.84,57.38,56.84,57.26,27200.0,45.1591,45.5881,45.1591,45.4928,27200.0
2013-10-24 11:00:00,57.27,57.41,57.25,57.36,26100.0,45.5007,45.612,45.4849,45.5723,26100.0
2013-10-24 11:30:00,57.36,57.36,57.08,57.18,20100.0,45.5723,45.5723,45.3498,45.4292,20100.0
2013-10-24 12:00:00,57.17,57.38,57.17,57.36,24600.0,45.4213,45.5881,45.4213,45.5723,24600.0
2013-10-24 12:30:00,57.35,57.36,57.13,57.24,17900.0,45.5643,45.5723,45.3895,45.4769,17900.0
2013-10-24 13:00:00,57.25,57.25,57.09,57.16,24900.0,45.4849,45.4849,45.3577,45.4134,24900.0
2013-10-24 13:30:00,57.16,57.22,57.09,57.19,23100.0,45.4134,45.461,45.3577,45.4372,23100.0
2013-10-24 14:00:00,57.19,57.21,57.08,57.19,42200.0,45.4372,45.4531,45.3498,45.4372,42200.0
2013-10-24 14:30:00,57.18,57.33,57.16,57.2,44600.0,45.4292,45.5484,45.4134,45.4451,44600.0
2013-10-24 15:00:00,57.2,57.2,57.06,57.1,60800.0,45.4451,45.4451,45.3339,45.3657,60800.0
2013-10-24 15:30:00,57.1,57.14,57.05,57.08,128700.0,45.3657,45.3975,45.326,45.3498,128700.0
2013-10-25 09:30:00,57.02,57.34,56.87,57.15,19900.0,45.3021,45.5564,45.183,45.4054,19900.0
2013-10-25 10:00:00,57.19,57.43,57.19,57.41,32600.0,45.4372,45.6279,45.4372,45.612,32600.0
2013-10-25 10:30:00,57.43,57.68,57.4,57.67,28400.0,45.6279,45.8265,45.604,45.8185,28400.0
2013-10-25 11:00:00,57.67,57.81,57.53,57.69,95600.0,45.8185,45.9298,45.7073,45.8344,95600.0
2013-10-25 11:30:00,57.7,57.76,57.6,57.62,15700.0,45.8424,45.8901,45.7629,45.7788,15700.0
2013-10-25 12:00:00,57.65,57.72,57.58,57.66,12400.0,45.8027,45.8583,45.747,45.8106,12400.0
2013-10-25 12:30:00,57.67,57.76,57.62,57.62,28100.0,45.8185,45.8901,45.7788,45.7788,28100.0
2013-10-25 13:00:00,57.63,57.68,57.49,57.52,15600.0,45.7868,45.8265,45.6755,45.6994,15600.0
2013-10-25 13:30:00,57.52,57.58,57.52,57.56,16200.0,45.6994,45.747,45.6994,45.7312,16200.0
2013-10-25 14:00:00,57.56,57.69,57.52,57.67,20700.0,45.7312,45.8344,45.6994,45.8185,20700.0
2013-10-25 14:30:00,57.67,57.75,57.66,57.73,20600.0,45.8185,45.8821,45.8106,45.8662,20600.0
2013-10-25 15:00:00,57.74,57.75,57.63,57.75,27300.0,45.8742,45.8821,45.7868,45.8821,27300.0
2013-10-25 15:30:00,57.74,57.77,57.61,57.77,93800.0,45.8742,45.898,45.7709,45.898,93800.0
2013-10-28 09:30:00,57.77,57.99,57.66,57.82,28500.0,45.898,46.0728,45.8106,45.9377,28500.0
2013-10-28 10:00:00,57.8,58.11,57.75,58.08,18400.0,45.9218,46.1681,45.8821,46.1443,18400.0
2013-10-28 10:30:00,58.07,58.15,57.99,58.07,16300.0,46.1363,46.1999,46.0728,46.1363,16300.0
2013-10-28 11:00:00,58.09,58.17,58.06,58.14,14300.0,46.1522,46.2158,46.1284,46.192,14300.0
2013-10-28 11:30:00,58.13,58.19,58.02,58.05,14100.0,46.184,46.2317,46.0966,46.1205,14100.0
2013-10-28 12:00:00,58.08,58.08,57.86,57.93,50100.0,46.1443,46.1443,45.9695,46.0251,50100.0
2013-10-28 12:30:00,57.94,57.95,57.84,57.9,50900.0,46.0331,46.041,45.9536,46.0013,50900.0
2013-10-28 13:00:00,57.94,57.97,57.87,57.91,42500.0,46.0331,46.0569,45.9774,46.0092,42500.0
2013-10-28 13:30:00,57.92,57.97,57.88,57.94,34500.0,46.0172,46.0569,45.9854,46.0331,34500.0
2013-10-28 14:00:00,57.94,57.97,57.86,57.95,56200.0,46.0331,46.0569,45.9695,46.041,56200.0
2013-10-28 14:30:00,57.97,57.97,57.86,57.95,67200.0,46.0569,46.0569,45.9695,46.041,67200.0
2013-10-28 15:00:00,57.95,57.98,57.87,57.96,60800.0,46.041,46.0648,45.9774,46.049,60800.0
2013-10-28 15:30:00,57.96,58.01,57.85,57.96,92800.0,46.049,46.0887,45.9616,46.049,92800.0
2013-10-29 09:30:00,58.15,58.41,57.99,58.28,58100.0,46.1999,46.4065,46.0728,46.3032,58100.0
2013-10-29 10:00:00,58.33,58.33,58.08,58.22,44800.0,46.3429,46.3429,46.1443,46.2555,44800.0
2013-10-29 10:30:00,58.23,58.32,58.09,58.17,39200.0,46.2635,46.335,46.1522,46.2158,39200.0
2013-10-29 11:00:00,58.17,58.31,58.17,58.27,21700.0,46.2158,46.327,46.2158,46.2952,21700.0
2013-10-29 11:30:00,58.27,58.35,58.15,58.28,78000.0,46.2952,46.3588,46.1999,46.3032,78000.0
2013-10-29 12:00:00,58.31,58.36,58.28,58.32,17200.0,46.327,46.3667,46.3032,46.335,17200.0
2013-10-29 12:30:00,58.31,58.33,58.16,58.18,43400.0,46.327,46.3429,46.2079,46.2237,43400.0
2013-10-29 13:00:00,58.19,58.2,58.13,58.16,15000.0,46.2317,46.2396,46.184,46.2079,15000.0
2013-10-29 13:30:00,58.17,58.27,58.16,58.27,18900.0,46.2158,46.2952,46.2079,46.2952,18900.0
2013-10-29 14:00:00,58.27,58.29,58.24,58.27,21200.0,46.2952,46.3111,46.2714,46.2952,21200.0
2013-10-29 14:30:00,58.27,58.27,58.14,58.24,46600.0,46.2952,46.2952,46.192,46.2714,46600.0
2013-10-29 15:00:00,58.24,58.27,58.13,58.25,82600.0,46.2714,46.2952,46.184,46.2794,82600.0
2013-10-29 15:30:00,58.25,58.47,58.21,58.46,78700.0,46.2794,46.4541,46.2476,46.4462,78700.0
2013-10-30 09:30:00,58.34,58.75,58.24,58.65,61500.0,46.3509,46.6766,46.2714,46.5972,61500.0
2013-10-30 10:00:00,58.65,58.68,58.47,58.62,13700.0,46.5972,46.621,46.4541,46.5733,13700.0
2013-10-30 10:30:00,58.62,58.62,58.3,58.31,21700.0,46.5733,46.5733,46.3191,46.327,21700.0
2013-10-30 11:00:00,58.3,58.33,58.08,58.11,18800.0,46.3191,46.3429,46.1443,46.1681,18800.0
2013-10-30 11:30:00,58.11,58.11,57.99,58.08,11900.0,46.1681,46.1681,46.0728,46.1443,11900.0
2013-10-30 12:00:00,58.06,58.08,57.99,58.02,13400.0,46.1284,46.1443,46.0728,46.0966,13400.0
2013-10-30 12:30:00,58.03,58.16,58.03,58.12,8100.0,46.1046,46.2079,46.1046,46.1761,8100.0
2013-10-30 13:00:00,58.11,58.15,58.04,58.1,9400.0,46.1681,46.1999,46.1125,46.1602,9400.0
2013-10-30 13:30:00,58.1,58.1,58.0,58.01,11700.0,46.1602,46.1602,46.0807,46.0887,11700.0
2013-10-30 14:00:00,58.08,58.21,57.83,57.84,29900.0,46.1443,46.2476,45.9457,45.9536,29900.0
2013-10-30 14:30:00,57.84,57.93,57.77,57.93,25900.0,45.9536,46.0251,45.898,46.0251,25900.0
2013-10-30 15:00:00,57.93,58.05,57.9,58.02,59300.0,46.0251,46.1205,46.0013,46.0966,59300.0
2013-10-30 15:30:00,58.03,58.18,58.03,58.17,112700.0,46.1046,46.2237,46.1046,46.2158,112700.0
2013-10-31 09:30:00,58.27,58.47,58.07,58.25,40000.0,46.2952,46.4541,46.1363,46.2794,40000.0
2013-10-31 10:00:00,58.24,58.64,58.16,58.57,31900.0,46.2714,46.5892,46.2079,46.5336,31900.0
2013-10-31 10:30:00,58.57,58.65,58.46,58.5,27800.0,46.5336,46.5972,46.4462,46.478,27800.0
2013-10-31 11:00:00,58.52,58.71,58.44,58.71,43500.0,46.4939,46.6448,46.4303,46.6448,43500.0
2013-10-31 11:30:00,58.7,58.82,58.67,58.71,30400.0,46.6369,46.7322,46.613,46.6448,30400.0
2013-10-31 12:00:00,58.71,58.79,58.65,58.74,43100.0,46.6448,46.7084,46.5972,46.6687,43100.0
2013-10-31 12:30:00,58.73,58.88,58.72,58.79,22000.0,46.6607,46.7799,46.6528,46.7084,22000.0
2013-10-31 13:00:00,58.81,58.82,58.7,58.82,19200.0,46.7243,46.7322,46.6369,46.7322,19200.0
2013-10-31 13:30:00,58.82,58.86,58.78,58.82,21000.0,46.7322,46.764,46.7004,46.7322,21000.0
2013-10-31 14:00:00,58.83,58.9,58.79,58.87,25300.0,46.7402,46.7958,46.7084,46.7719,25300.0
2013-10-31 14:30:00,58.87,58.99,58.85,58.85,24000.0,46.7719,46.8673,46.7561,46.7561,24000.0
2013-10-31 15:00:00,58.84,58.84,58.69,58.69,30100.0,46.7481,46.7481,46.6289,46.6289,30100.0
2013-10-31 15:30:00,58.69,58.74,58.49,58.5,106000.0,46.6289,46.6687,46.47,46.478,106000.0
2013-11-01 09:30:00,58.74,58.8,58.5,58.65,46200.0,46.6687,46.7163,46.478,46.5972,46200.0
2013-11-01 10:00:00,58.65,58.89,58.64,58.74,33900.0,46.5972,46.7878,46.5892,46.6687,33900.0
2013-11-01 10:30:00,58.74,59.15,58.71,59.08,38300.0,46.6687,46.9944,46.6448,46.9388,38300.0
2013-11-01 11:00:00,59.11,59.21,58.83,58.83,61000.0,46.9626,47.0421,46.7402,46.7402,61000.0
2013-11-01 11:30:00,58.82,58.87,58.67,58.69,28200.0,46.7322,46.7719,46.613,46.6289,28200.0
2013-11-01 12:00:00,58.65,58.7,58.59,58.69,31900.0,46.5972,46.6369,46.5495,46.6289,31900.0
2013-11-01 12:30:00,58.66,58.72,58.65,58.67,13800.0,46.6051,46.6528,46.5972,46.613,13800.0
2013-11-01 13:00:00,58.67,58.68,58.56,58.65,35900.0,46.613,46.621,46.5256,46.5972,35900.0
2013-11-01 13:30:00,58.67,58.72,58.61,58.63,23000.0,46.613,46.6528,46.5654,46.5813,23000.0
2013-11-01 14:00:00,58.62,58.65,58.53,58.55,31200.0,46.5733,46.5972,46.5018,46.5177,31200.0
2013-11-01 14:30:00,58.56,58.63,58.48,58.5,24500.0,46.5256,46.5813,46.4621,46.478,24500.0
2013-11-01 15:00:00,58.49,58.68,58.48,58.67,48100.0,46.47,46.621,46.4621,46.613,48100.0
2013-11-01 15:30:00,58.66,58.78,58.58,58.59,112700.0,46.6051,46.7004,46.5415,46.5495,112700.0
2013-11-04 09:30:00,58.79,58.8,58.32,58.34,31300.0,46.7084,46.7163,46.335,46.3509,31300.0
2013-11-04 10:00:00,58.35,58.75,58.27,58.72,41500.0,46.3588,46.6766,46.2952,46.6528,41500.0
2013-11-04 10:30:00,58.72,58.78,58.64,58.64,19600.0,46.6528,46.7004,46.5892,46.5892,19600.0
2013-11-04 11:00:00,58.61,58.72,58.6,58.71,15400.0,46.5654,46.6528,46.5574,46.6448,15400.0
2013-11-04 11:30:00,58.71,58.77,58.69,58.76,15700.0,46.6448,46.6925,46.6289,46.6845,15700.0
2013-11-04 12:00:00,58.77,58.92,58.77,58.85,21500.0,46.6925,46.8117,46.6925,46.7561,21500.0
2013-11-04 12:30:00,58.82,58.92,58.81,58.9,16200.0,46.7322,46.8117,46.7243,46.7958,16200.0
2013-11-04 13:00:00,58.89,59.14,58.87,59.11,26700.0,46.7878,46.9865,46.7719,46.9626,26700.0
2013-11-04 13:30:00,59.11,59.28,59.05,59.27,28800.0,46.9626,47.0977,46.915,47.0897,28800.0
2013-11-04 14:00:00,59.27,59.47,59.27,59.47,32700.0,47.0897,47.2486,47.0897,47.2486,32700.0
2013-11-04 14:30:00,59.46,59.47,59.29,59.29,30600.0,47.2407,47.2486,47.1056,47.1056,30600.0
2013-11-04 15:00:00,59.28,59.34,59.25,59.33,29600.0,47.0977,47.1454,47.0739,47.1374,29600.0
2013-11-04 15:30:00,59.33,59.42,59.33,59.4,85600.0,47.1374,47.2089,47.1374,47.193,85600.0
2013-11-05 09:30:00,59.18,59.25,58.7,58.78,26500.0,47.0182,47.0739,46.6369,46.7004,26500.0
2013-11-05 10:00:00,58.78,58.88,58.7,58.78,17000.0,46.7004,46.7799,46.6369,46.7004,17000.0
2013-11-05 10:30:00,58.79,58.94,58.75,58.86,28000.0,46.7084,46.8276,46.6766,46.764,28000.0
2013-11-05 11:00:00,58.86,58.97,58.82,58.84,57700.0,46.764,46.8514,46.7322,46.7481,57700.0
2013-11-05 11:30:00,58.84,58.89,58.82,58.87,15000.0,46.7481,46.7878,46.7322,46.7719,15000.0
2013-11-05 12:00:00,58.88,58.93,58.81,58.88,16600.0,46.7799,46.8196,46.7243,46.7799,16600.0
2013-11-05 12:30:00,58.88,58.89,58.82,58.85,18500.0,46.7799,46.7878,46.7322,46.7561,18500.0
2013-11-05 13:00:00,58.85,58.92,58.81,58.85,26600.0,46.7561,46.8117,46.7243,46.7561,26600.0
2013-11-05 13:30:00,58.86,58.91,58.83,58.84,19200.0,46.764,46.8037,46.7402,46.7481,19200.0
2013-11-05 14:00:00,58.82,58.89,58.82,58.87,23700.0,46.7322,46.7878,46.7322,46.7719,23700.0
2013-11-05 14:30:00,58.87,58.9,58.79,58.84,27200.0,46.7719,46.7958,46.7084,46.7481,27200.0
2013-11-05 15:00:00,58.84,58.87,58.79,58.81,49300.0,46.7481,46.7719,46.7084,46.7243,49300.0
2013-11-05 15:30:00,58.81,58.88,58.67,58.69,100500.0,46.7243,46.7799,46.613,46.6289,100500.0
2013-11-06 09:30:00,59.01,59.32,59.01,59.15,23500.0,46.8832,47.1295,46.8832,46.9944,23500.0
2013-11-06 10:00:00,59.14,59.32,59.07,59.07,11800.0,46.9865,47.1295,46.9308,46.9308,11800.0
2013-11-06 10:30:00,59.06,59.13,58.91,59.0,12300.0,46.9229,46.9785,46.8037,46.8752,12300.0
2013-11-06 11:00:00,59.0,59.23,58.89,59.22,12500.0,46.8752,47.058,46.7878,47.05,12500.0
2013-11-06 11:30:00,59.22,59.28,59.17,59.2,15700.0,47.05,47.0977,47.0103,47.0341,15700.0
2013-11-06 12:00:00,59.2,59.27,59.15,59.26,14600.0,47.0341,47.0897,46.9944,47.0818,14600.0
2013-11-06 12:30:00,59.26,59.31,59.23,59.28,13200.0,47.0818,47.1215,47.058,47.0977,13200.0
2013-11-06 13:00:00,59.28,59.3,59.18,59.3,17000.0,47.0977,47.1136,47.0182,47.1136,17000.0
2013-11-06 13:30:00,59.31,59.37,59.27,59.33,19800.0,47.1215,47.1692,47.0897,47.1374,19800.0
2013-11-06 14:00:00,59.34,59.46,59.34,59.38,32500.0,47.1454,47.2407,47.1454,47.1771,32500.0
2013-11-06 14:30:00,59.38,59.55,59.38,59.5,35300.0,47.1771,47.3122,47.1771,47.2725,35300.0
2013-11-06 15:00:00,59.5,59.56,59.47,59.48,47700.0,47.2725,47.3201,47.2486,47.2566,47700.0
2013-11-06 15:30:00,59.48,59.59,59.41,59.58,76600.0,47.2566,47.344,47.201,47.336,76600.0
2013-11-07 09:30:00,59.59,59.8,59.5,59.58,40500.0,47.344,47.5108,47.2725,47.336,40500.0
2013-11-07 10:00:00,59.58,59.64,59.25,59.31,38600.0,47.336,47.3837,47.0739,47.1215,38600.0
2013-11-07 10:30:00,59.3,59.34,59.11,59.26,24600.0,47.1136,47.1454,46.9626,47.0818,24600.0
2013-11-07 11:00:00,59.27,59.35,59.03,59.09,18500.0,47.0897,47.1533,46.8991,46.9467,18500.0
2013-11-07 11:30:00,59.1,59.24,59.09,59.15,19600.0,46.9547,47.0659,46.9467,46.9944,19600.0
2013-11-07 12:00:00,59.16,59.2,59.1,59.15,12400.0,47.0023,47.0341,46.9547,46.9944,12400.0
2013-11-07 12:30:00,59.17,59.19,59.07,59.14,34900.0,47.0103,47.0262,46.9308,46.9865,34900.0
2013-11-07 13:00:00,59.14,59.16,58.98,58.98,21500.0,46.9865,47.0023,46.8593,46.8593,21500.0
2013-11-07 13:30:00,58.98,59.01,58.89,58.97,17600.0,46.8593,46.8832,46.7878,46.8514,17600.0
2013-11-07 14:00:00,58.95,58.96,58.77,58.84,13700.0,46.8355,46.8434,46.6925,46.7481,13700.0
2013-11-07 14:30:00,58.83,58.86,58.75,58.85,120000.0,46.7402,46.764,46.6766,46.7561,120000.0
2013-11-07 15:00:00,58.86,58.88,58.72,58.72,26500.0,46.764,46.7799,46.6528,46.6528,26500.0
2013-11-07 15:30:00,58.71,58.76,58.5,58.54,119100.0,46.6448,46.6845,46.478,46.5098,119100.0
2013-11-08 09:30:00,58.63,59.24,58.53,59.11,59700.0,46.5813,47.0659,46.5018,46.9626,59700.0
2013-11-08 10:00:00,59.15,59.6,59.08,59.49,31200.0,46.9944,47.3519,46.9388,47.2645,31200.0
2013-11-08 10:30:00,59.6,59.86,59.6,59.72,30600.0,47.3519,47.5585,47.3519,47.4473,30600.0
2013-11-08 11:00:00,59.73,59.75,59.59,59.7,25300.0,47.4552,47.4711,47.344,47.4314,25300.0
2013-11-08 11:30:00,59.7,59.71,59.56,59.56,26600.0,47.4314,47.4393,47.3201,47.3201,26600.0
2013-11-08 12:00:00,59.56,59.61,59.48,59.55,13400.0,47.3201,47.3599,47.2566,47.3122,13400.0
2013-11-08 12:30:00,59.54,59.57,59.49,59.51,10900.0,47.3043,47.3281,47.2645,47.2804,10900.0
2013-11-08 13:00:00,59.52,59.6,59.45,59.59,13200.0,47.2884,47.3519,47.2327,47.344,13200.0
2013-11-08 13:30:00,59.56,59.58,59.44,59.45,19900.0,47.3201,47.336,47.2248,47.2327,19900.0
2013-11-08 14:00:00,59.45,59.57,59.41,59.56,19400.0,47.2327,47.3281,47.201,47.3201,19400.0
2013-11-08 14:30:00,59.56,59.65,59.54,59.6,19700.0,47.3201,47.3916,47.3043,47.3519,19700.0
2013-11-08 15:00:00,59.61,59.61,59.52,59.57,26100.0,47.3599,47.3599,47.2884,47.3281,26100.0
2013-11-08 15:30:00,59.57,59.87,59.54,59.81,85000.0,47.3281,47.5664,47.3043,47.5188,85000.0
2013-11-11 09:30:00,59.89,59.98,59.81,59.86,17200.0,47.5823,47.6538,47.5188,47.5585,17200.0
2013-11-11 10:00:00,59.85,59.89,59.44,59.44,13200.0,47.5505,47.5823,47.2248,47.2248,13200.0
2013-11-11 10:30:00,59.42,59.61,59.42,59.61,16400.0,47.2089,47.3599,47.2089,47.3599,16400.0
2013-11-11 11:00:00,59.6,59.83,59.56,59.79,6100.0,47.3519,47.5347,47.3201,47.5029,6100.0
2013-11-11 11:30:00,59.83,59.95,59.79,59.94,8500.0,47.5347,47.63,47.5029,47.6221,8500.0
2013-11-11 12:00:00,59.92,59.98,59.86,59.97,10500.0,47.6062,47.6538,47.5585,47.6459,10500.0
2013-11-11 12:30:00,59.99,60.0,59.89,59.94,4800.0,47.6618,47.6697,47.5823,47.6221,4800.0
2013-11-11 13:00:00,59.92,59.94,59.86,59.87,7300.0,47.6062,47.6221,47.5585,47.5664,7300.0
2013-11-11 13:30:00,59.9,59.97,59.9,59.97,8600.0,47.5903,47.6459,47.5903,47.6459,8600.0
2013-11-11 14:00:00,59.98,59.98,59.83,59.83,11700.0,47.6538,47.6538,47.5347,47.5347,11700.0
2013-11-11 14:30:00,59.83,59.92,59.83,59.9,8800.0,47.5347,47.6062,47.5347,47.5903,8800.0
2013-11-11 15:00:00,59.89,60.01,59.86,60.0,29700.0,47.5823,47.6777,47.5585,47.6697,29700.0
2013-11-11 15:30:00,60.01,60.26,59.98,60.24,135000.0,47.6777,47.8763,47.6538,47.8604,135000.0
2013-11-12 09:30:00,59.94,60.19,59.76,60.1,25900.0,47.6221,47.8207,47.479,47.7492,25900.0
2013-11-12 10:00:00,60.05,60.05,59.73,59.84,23600.0,47.7094,47.7094,47.4552,47.5426,23600.0
2013-11-12 10:30:00,59.84,59.9,59.81,59.81,20100.0,47.5426,47.5903,47.5188,47.5188,20100.0
2013-11-12 11:00:00,59.82,59.97,59.82,59.92,23300.0,47.5267,47.6459,47.5267,47.6062,23300.0
2013-11-12 11:30:00,59.9,59.9,59.65,59.66,10300.0,47.5903,47.5903,47.3916,47.3996,10300.0
2013-11-12 12:00:00,59.67,59.71,59.56,59.59,8500.0,47.4075,47.4393,47.3201,47.344,8500.0
2013-11-12 12:30:00,59.58,59.6,59.45,59.57,34200.0,47.336,47.3519,47.2327,47.3281,34200.0
2013-11-12 13:00:00,59.57,59.66,59.52,59.58,18800.0,47.3281,47.3996,47.2884,47.336,18800.0
2013-11-12 13:30:00,59.58,59.59,59.43,59.46,16300.0,47.336,47.344,47.2169,47.2407,16300.0
2013-11-12 14:00:00,59.45,59.56,59.43,59.54,17900.0,47.2327,47.3201,47.2169,47.3043,17900.0
2013-11-12 14:30:00,59.55,59.74,59.54,59.72,12700.0,47.3122,47.4632,47.3043,47.4473,12700.0
2013-11-12 15:00:00,59.7,59.73,59.57,59.57,17100.0,47.4314,47.4552,47.3281,47.3281,17100.0
2013-11-12 15:30:00,59.6,59.74,59.58,59.71,67900.0,47.3519,47.4632,47.336,47.4393,67900.0
2013-11-13 09:30:00,59.64,60.06,59.44,59.95,48500.0,47.3837,47.7174,47.2248,47.63,48500.0
2013-11-13 10:00:00,59.95,60.02,59.76,59.99,26100.0,47.63,47.6856,47.479,47.6618,26100.0
2013-11-13 10:30:00,59.96,60.14,59.91,60.09,22900.0,47.6379,47.781,47.5982,47.7412,22900.0
2013-11-13 11:00:00,60.09,60.2,60.05,60.11,91500.0,47.7412,47.8286,47.7094,47.7571,91500.0
2013-11-13 11:30:00,60.09,60.36,60.09,60.28,21600.0,47.7412,47.9557,47.7412,47.8922,21600.0
2013-11-13 12:00:00,60.29,60.44,60.22,60.41,19100.0,47.9001,48.0193,47.8445,47.9955,19100.0
2013-11-13 12:30:00,60.39,60.53,60.31,60.51,12200.0,47.9796,48.0908,47.916,48.0749,12200.0
2013-11-13 13:00:00,60.52,60.57,60.46,60.57,19500.0,48.0829,48.1226,48.0352,48.1226,19500.0
2013-11-13 13:30:00,60.55,60.65,60.51,60.63,21700.0,48.1067,48.1861,48.0749,48.1703,21700.0
2013-11-13 14:00:00,60.6,60.65,60.54,60.64,21800.0,48.1464,48.1861,48.0987,48.1782,21800.0
2013-11-13 14:30:00,60.63,60.65,60.56,60.58,20400.0,48.1703,48.1861,48.1146,48.1305,20400.0
2013-11-13 15:00:00,60.59,60.78,60.59,60.77,39800.0,48.1385,48.2894,48.1385,48.2815,39800.0
2013-11-13 15:30:00,60.76,61.0,60.73,61.0,103300.0,48.2735,48.4642,48.2497,48.4642,103300.0
2013-11-14 09:30:00,61.23,61.24,60.77,60.84,32300.0,48.647,48.6549,48.2815,48.3371,32300.0
2013-11-14 10:00:00,60.85,60.97,60.73,60.86,17500.0,48.345,48.4404,48.2497,48.353,17500.0
2013-11-14 10:30:00,60.85,61.01,60.77,60.93,24000.0,48.345,48.4722,48.2815,48.4086,24000.0
2013-11-14 11:00:00,60.96,61.16,60.94,61.08,14200.0,48.4324,48.5913,48.4165,48.5278,14200.0
2013-11-14 11:30:00,61.1,61.13,61.01,61.03,13900.0,48.5437,48.5675,48.4722,48.4881,13900.0
2013-11-14 12:00:00,61.03,61.17,61.02,61.14,10900.0,48.4881,48.5993,48.4801,48.5754,10900.0
2013-11-14 12:30:00,61.12,61.35,61.12,61.31,22700.0,48.5596,48.7423,48.5596,48.7105,22700.0
2013-11-14 13:00:00,61.33,61.44,61.32,61.4,23400.0,48.7264,48.8138,48.7185,48.782,23400.0
2013-11-14 13:30:00,61.4,61.52,61.4,61.51,17900.0,48.782,48.8774,48.782,48.8694,17900.0
2013-11-14 14:00:00,61.48,61.6,61.48,61.54,17400.0,48.8456,48.9409,48.8456,48.8932,17400.0
2013-11-14 14:30:00,61.55,61.55,61.47,61.55,28200.0,48.9012,48.9012,48.8376,48.9012,28200.0
2013-11-14 15:00:00,61.55,61.56,61.49,61.55,32400.0,48.9012,48.9091,48.8535,48.9012,32400.0
2013-11-14 15:30:00,61.55,61.62,61.52,61.59,55800.0,48.9012,48.9568,48.8774,48.933,55800.0
2013-11-15 09:30:00,61.46,61.75,61.03,61.18,65800.0,48.8297,49.0601,48.4881,48.6072,65800.0
2013-11-15 10:00:00,61.21,61.21,60.98,61.11,22000.0,48.6311,48.6311,48.4483,48.5516,22000.0
2013-11-15 10:30:00,61.11,61.19,61.08,61.1,20200.0,48.5516,48.6152,48.5278,48.5437,20200.0
2013-11-15 11:00:00,61.11,61.11,60.82,60.93,83100.0,48.5516,48.5516,48.3212,48.4086,83100.0
2013-11-15 11:30:00,60.93,60.93,60.76,60.81,21300.0,48.4086,48.4086,48.2735,48.3133,21300.0
2013-11-15 12:00:00,60.81,60.85,60.7,60.71,41300.0,48.3133,48.345,48.2259,48.2338,41300.0
2013-11-15 12:30:00,60.69,60.8,60.65,60.77,22700.0,48.2179,48.3053,48.1861,48.2815,22700.0
2013-11-15 13:00:00,60.77,61.02,60.77,61.02,7700.0,48.2815,48.4801,48.2815,48.4801,7700.0
2013-11-15 13:30:00,61.02,61.14,61.02,61.1,14200.0,48.4801,48.5754,48.4801,48.5437,14200.0
2013-11-15 14:00:00,61.1,61.18,61.1,61.13,12800.0,48.5437,48.6072,48.5437,48.5675,12800.0
2013-11-15 14:30:00,61.12,61.14,61.09,61.13,13500.0,48.5596,48.5754,48.5357,48.5675,13500.0
2013-11-15 15:00:00,61.13,61.3,61.12,61.3,26100.0,48.5675,48.7026,48.5596,48.7026,26100.0
2013-11-15 15:30:00,61.3,61.44,61.29,61.34,55000.0,48.7026,48.8138,48.6946,48.7343,55000.0
2013-11-18 09:30:00,63.86,63.86,61.64,61.66,71300.0,50.7365,50.7365,48.9727,48.9886,71300.0
2013-11-18 10:00:00,61.62,62.04,61.6,61.94,35600.0,48.9568,49.2905,48.9409,49.211,35600.0
2013-11-18 10:30:00,61.94,62.21,61.94,62.12,20400.0,49.211,49.4256,49.211,49.3541,20400.0
2013-11-18 11:00:00,62.13,62.36,62.13,62.34,32800.0,49.362,49.5447,49.362,49.5288,32800.0
2013-11-18 11:30:00,62.34,62.5,62.3,62.49,34900.0,49.5288,49.656,49.4971,49.648,34900.0
2013-11-18 12:00:00,62.49,62.49,62.22,62.22,24500.0,49.648,49.648,49.4335,49.4335,24500.0
2013-11-18 12:30:00,62.24,62.25,62.17,62.17,20200.0,49.4494,49.4573,49.3938,49.3938,20200.0
2013-11-18 13:00:00,62.19,62.19,62.02,62.02,23200.0,49.4097,49.4097,49.2746,49.2746,23200.0
2013-11-18 13:30:00,62.03,62.04,61.91,61.98,20100.0,49.2825,49.2905,49.1872,49.2428,20100.0
2013-11-18 14:00:00,61.98,62.23,61.98,62.23,27400.0,49.2428,49.4414,49.2428,49.4414,27400.0
2013-11-18 14:30:00,62.24,62.25,62.14,62.18,31800.0,49.4494,49.4573,49.3699,49.4017,31800.0
2013-11-18 15:00:00,62.19,62.2,61.92,61.96,60400.0,49.4097,49.4176,49.1952,49.2269,60400.0
2013-11-18 15:30:00,61.96,61.96,61.72,61.88,178700.0,49.2269,49.2269,49.0363,49.1634,178700.0
2013-11-19 09:30:00,61.93,61.98,61.59,61.76,24500.0,49.2031,49.2428,48.933,49.068,24500.0
2013-11-19 10:00:00,61.76,61.79,61.66,61.7,33000.0,49.068,49.0919,48.9886,49.0204,33000.0
2013-11-19 10:30:00,61.7,61.85,61.64,61.68,19600.0,49.0204,49.1395,48.9727,49.0045,19600.0
2013-11-19 11:00:00,61.65,61.68,61.58,61.59,9200.0,48.9806,49.0045,48.925,48.933,9200.0
2013-11-19 11:30:00,61.57,61.72,61.54,61.71,13500.0,48.9171,49.0363,48.8932,49.0283,13500.0
2013-11-19 12:00:00,61.71,61.91,61.7,61.88,27900.0,49.0283,49.1872,49.0204,49.1634,27900.0
2013-11-19 12:30:00,61.86,61.97,61.81,61.88,46500.0,49.1475,49.2349,49.1078,49.1634,46500.0
2013-11-19 13:00:00,61.86,61.88,61.56,61.61,30800.0,49.1475,49.1634,48.9091,48.9489,30800.0
2013-11-19 13:30:00,61.62,61.7,61.55,61.64,24000.0,48.9568,49.0204,48.9012,48.9727,24000.0
2013-11-19 14:00:00,61.64,61.79,61.63,61.74,25500.0,48.9727,49.0919,48.9647,49.0521,25500.0
2013-11-19 14:30:00,61.75,61.96,61.75,61.87,27000.0,49.0601,49.2269,49.0601,49.1554,27000.0
2013-11-19 15:00:00,61.87,61.98,61.86,61.86,27900.0,49.1554,49.2428,49.1475,49.1475,27900.0
2013-11-19 15:30:00,61.87,61.91,61.72,61.77,59700.0,49.1554,49.1872,49.0363,49.076,59700.0
2013-11-20 09:30:00,61.74,62.02,61.12,61.92,40600.0,49.0521,49.2746,48.5596,49.1952,40600.0
2013-11-20 10:00:00,61.94,62.38,61.77,62.06,46300.0,49.211,49.5606,49.076,49.3064,46300.0
2013-11-20 10:30:00,62.09,62.27,61.99,62.16,27400.0,49.3302,49.4732,49.2508,49.3858,27400.0
2013-11-20 11:00:00,62.14,62.23,62.06,62.23,15400.0,49.3699,49.4414,49.3064,49.4414,15400.0
2013-11-20 11:30:00,62.23,62.35,62.16,62.17,11100.0,49.4414,49.5368,49.3858,49.3938,11100.0
2013-11-20 12:00:00,62.18,62.25,62.14,62.15,11800.0,49.4017,49.4573,49.3699,49.3779,11800.0
2013-11-20 12:30:00,62.15,62.2,62.03,62.04,15100.0,49.3779,49.4176,49.2825,49.2905,15100.0
2013-11-20 13:00:00,62.04,62.15,62.04,62.15,8500.0,49.2905,49.3779,49.2905,49.3779,8500.0
2013-11-20 13:30:00,62.16,62.22,62.14,62.15,12200.0,49.3858,49.4335,49.3699,49.3779,12200.0
2013-11-20 14:00:00,62.16,62.18,61.9,62.08,30400.0,49.3858,49.4017,49.1793,49.3223,30400.0
2013-11-20 14:30:00,62.06,62.12,61.85,61.86,22300.0,49.3064,49.3541,49.1395,49.1475,22300.0
2013-11-20 15:00:00,61.9,61.9,61.68,61.74,18900.0,49.1793,49.1793,49.0045,49.0521,18900.0
2013-11-20 15:30:00,61.73,61.84,61.65,61.8,54200.0,49.0442,49.1316,48.9806,49.0998,54200.0
2013-11-21 09:30:00,61.83,62.64,60.46,62.59,56700.0,49.3191,49.9652,48.2263,49.9253,56700.0
2013-11-21 10:00:00,62.65,62.72,62.51,62.66,35900.0,49.9732,50.029,49.8615,49.9811,35900.0
2013-11-21 10:30:00,62.63,62.86,62.63,62.71,31400.0,49.9572,50.1407,49.9572,50.021,31400.0
2013-11-21 11:00:00,62.7,62.78,62.6,62.67,27700.0,50.013,50.0769,49.9333,49.9891,27700.0
2013-11-21 11:30:00,62.66,62.88,62.66,62.88,20400.0,49.9811,50.1566,49.9811,50.1566,20400.0
2013-11-21 12:00:00,62.83,62.88,62.75,62.83,14900.0,50.1167,50.1566,50.0529,50.1167,14900.0
2013-11-21 12:30:00,62.83,62.92,62.73,62.76,18700.0,50.1167,50.1885,50.037,50.0609,18700.0
2013-11-21 13:00:00,62.76,63.03,62.76,62.95,20500.0,50.0609,50.2763,50.0609,50.2125,20500.0
2013-11-21 13:30:00,62.95,62.99,62.87,62.94,16900.0,50.2125,50.2444,50.1486,50.2045,16900.0
2013-11-21 14:00:00,62.92,62.97,62.75,62.77,23200.0,50.1885,50.2284,50.0529,50.0689,23200.0
2013-11-21 14:30:00,62.78,62.8,62.71,62.78,17200.0,50.0769,50.0928,50.021,50.0769,17200.0
2013-11-21 15:00:00,62.75,62.86,62.75,62.85,26000.0,50.0529,50.1407,50.0529,50.1327,26000.0
2013-11-21 15:30:00,62.88,62.88,62.75,62.83,68600.0,50.1566,50.1566,50.0529,50.1167,68600.0
2013-11-22 09:30:00,62.94,63.41,62.81,63.36,30600.0,50.2045,50.5794,50.1008,50.5395,30600.0
2013-11-22 10:00:00,63.34,63.36,63.1,63.3,22300.0,50.5235,50.5395,50.3321,50.4916,22300.0
2013-11-22 10:30:00,63.33,63.64,63.33,63.62,41600.0,50.5156,50.7628,50.5156,50.7469,41600.0
2013-11-22 11:00:00,63.62,64.03,63.58,63.83,77100.0,50.7469,51.0739,50.715,50.9144,77100.0
2013-11-22 11:30:00,63.83,63.92,63.65,63.73,60300.0,50.9144,50.9862,50.7708,50.8346,60300.0
2013-11-22 12:00:00,63.75,63.75,63.54,63.54,19000.0,50.8506,50.8506,50.6831,50.6831,19000.0
2013-11-22 12:30:00,63.52,63.65,63.52,63.64,17800.0,50.6671,50.7708,50.6671,50.7628,17800.0
2013-11-22 13:00:00,63.63,63.73,63.53,63.71,23700.0,50.7549,50.8346,50.6751,50.8187,23700.0
2013-11-22 13:30:00,63.7,63.87,63.7,63.87,37800.0,50.8107,50.9463,50.8107,50.9463,37800.0
2013-11-22 14:00:00,63.86,64.03,63.82,64.01,65300.0,50.9383,51.0739,50.9064,51.058,65300.0
2013-11-22 14:30:00,64.02,64.14,64.01,64.14,37600.0,51.0659,51.1617,51.058,51.1617,37600.0
2013-11-22 15:00:00,64.14,64.14,63.97,63.97,50600.0,51.1617,51.1617,51.0261,51.0261,50600.0
2013-11-22 15:30:00,63.97,64.08,63.96,64.05,126800.0,51.0261,51.1138,51.0181,51.0899,126800.0
2013-11-25 09:30:00,64.14,64.45,64.13,64.38,44700.0,51.1617,51.4089,51.1537,51.3531,44700.0
2013-11-25 10:00:00,64.37,64.42,63.96,63.97,20700.0,51.3451,51.385,51.0181,51.0261,20700.0
2013-11-25 10:30:00,63.98,64.14,63.98,64.09,12600.0,51.034,51.1617,51.034,51.1218,12600.0
2013-11-25 11:00:00,64.07,64.07,63.94,64.02,14300.0,51.1058,51.1058,51.0021,51.0659,14300.0
2013-11-25 11:30:00,64.03,64.13,63.94,63.94,12300.0,51.0739,51.1537,51.0021,51.0021,12300.0
2013-11-25 12:00:00,63.93,64.0,63.92,64.0,6700.0,50.9942,51.05,50.9862,51.05,6700.0
2013-11-25 12:30:00,64.01,64.02,63.93,63.94,9300.0,51.058,51.0659,50.9942,51.0021,9300.0
2013-11-25 13:00:00,63.96,63.96,63.87,63.87,11100.0,51.0181,51.0181,50.9463,50.9463,11100.0
2013-11-25 13:30:00,63.88,63.94,63.85,63.93,10000.0,50.9543,51.0021,50.9303,50.9942,10000.0
2013-11-25 14:00:00,63.93,63.95,63.82,63.86,21800.0,50.9942,51.0101,50.9064,50.9383,21800.0
2013-11-25 14:30:00,63.87,63.87,63.72,63.78,12900.0,50.9463,50.9463,50.8267,50.8745,12900.0
2013-11-25 15:00:00,63.76,63.76,63.66,63.76,33800.0,50.8586,50.8586,50.7788,50.8586,33800.0
2013-11-25 15:30:00,63.77,63.91,63.72,63.9,54900.0,50.8665,50.9782,50.8267,50.9702,54900.0
2013-11-26 09:30:00,63.95,64.39,63.95,64.26,56600.0,51.0101,51.3611,51.0101,51.2574,56600.0
2013-11-26 10:00:00,64.28,64.48,64.16,64.46,51800.0,51.2733,51.4329,51.1776,51.4169,51800.0
2013-11-26 10:30:00,64.46,64.57,64.44,64.57,25200.0,51.4169,51.5047,51.401,51.5047,25200.0
2013-11-26 11:00:00,64.57,64.6,64.52,64.54,30100.0,51.5047,51.5286,51.4648,51.4807,30100.0
2013-11-26 11:30:00,64.53,64.58,64.47,64.48,15200.0,51.4728,51.5126,51.4249,51.4329,15200.0
2013-11-26 12:00:00,64.47,64.56,64.45,64.54,19600.0,51.4249,51.4967,51.4089,51.4807,19600.0
2013-11-26 12:30:00,64.57,64.64,64.56,64.63,20700.0,51.5047,51.5605,51.4967,51.5525,20700.0
2013-11-26 13:00:00,64.65,64.65,64.55,64.6,18500.0,51.5685,51.5685,51.4887,51.5286,18500.0
2013-11-26 13:30:00,64.6,64.67,64.59,64.66,36300.0,51.5286,51.5844,51.5206,51.5764,36300.0
2013-11-26 14:00:00,64.67,64.9,64.67,64.9,61900.0,51.5844,51.7679,51.5844,51.7679,61900.0
2013-11-26 14:30:00,64.92,65.07,64.92,64.95,37400.0,51.7838,51.9035,51.7838,51.8078,37400.0
2013-11-26 15:00:00,64.93,65.0,64.89,64.97,39800.0,51.7918,51.8476,51.7599,51.8237,39800.0
2013-11-26 15:30:00,64.95,65.0,64.61,64.67,216900.0,51.8078,51.8476,51.5366,51.5844,216900.0
2013-11-27 09:30:00,64.69,64.69,64.12,64.38,33600.0,51.6004,51.6004,51.1457,51.3531,33600.0
2013-11-27 10:00:00,64.38,64.58,64.17,64.53,76000.0,51.3531,51.5126,51.1856,51.4728,76000.0
2013-11-27 10:30:00,64.53,64.55,64.37,64.37,25900.0,51.4728,51.4887,51.3451,51.3451,25900.0
2013-11-27 11:00:00,64.37,64.44,64.36,64.39,20000.0,51.3451,51.401,51.3372,51.3611,20000.0
2013-11-27 11:30:00,64.4,64.53,64.34,64.34,20600.0,51.3691,51.4728,51.3212,51.3212,20600.0
2013-11-27 12:00:00,64.34,64.6,64.29,64.59,39000.0,51.3212,51.5286,51.2813,51.5206,39000.0
2013-11-27 12:30:00,64.59,64.6,64.27,64.27,27800.0,51.5206,51.5286,51.2654,51.2654,27800.0
2013-11-27 13:00:00,64.26,64.32,64.09,64.27,18000.0,51.2574,51.3052,51.1218,51.2654,18000.0
2013-11-27 13:30:00,64.27,64.37,64.22,64.29,15600.0,51.2654,51.3451,51.2255,51.2813,15600.0
2013-11-27 14:00:00,64.28,64.34,64.24,64.33,48700.0,51.2733,51.3212,51.2414,51.3132,48700.0
2013-11-27 14:30:00,64.34,64.64,64.34,64.64,35800.0,51.3212,51.5605,51.3212,51.5605,35800.0
2013-11-27 15:00:00,64.63,64.66,64.56,64.63,23000.0,51.5525,51.5764,51.4967,51.5525,23000.0
2013-11-27 15:30:00,64.64,64.81,64.59,64.78,80700.0,51.5605,51.6961,51.5206,51.6722,80700.0
2013-11-29 09:30:00,64.95,65.08,64.45,65.06,30400.0,51.8078,51.9115,51.4089,51.8955,30400.0
2013-11-29 10:00:00,65.05,65.29,65.05,65.28,11500.0,51.8875,52.079,51.8875,52.071,11500.0
2013-11-29 10:30:00,65.22,65.29,64.91,65.04,16600.0,52.0231,52.079,51.7759,51.8796,16600.0
2013-11-29 11:00:00,64.98,65.12,64.87,65.06,18100.0,51.8317,51.9434,51.744,51.8955,18100.0
2013-11-29 11:30:00,65.06,65.22,64.96,65.19,24200.0,51.8955,52.0231,51.8157,51.9992,24200.0
2013-11-29 12:00:00,65.17,65.33,65.14,65.33,36600.0,51.9833,52.1109,51.9593,52.1109,36600.0
2013-11-29 12:30:00,65.34,65.38,64.89,64.96,94700.0,52.1189,52.1508,51.7599,51.8157,94700.0
2013-12-02 09:30:00,64.92,65.72,64.92,65.65,101200.0,51.7838,52.422,51.7838,52.3661,101200.0
2013-12-02 10:00:00,65.61,66.02,65.49,65.98,43600.0,52.3342,52.6613,52.2385,52.6294,43600.0
2013-12-02 10:30:00,65.98,66.13,65.96,66.1,33400.0,52.6294,52.749,52.6134,52.7251,33400.0
2013-12-02 11:00:00,66.12,66.13,66.04,66.08,32600.0,52.741,52.749,52.6772,52.7091,32600.0
2013-12-02 11:30:00,66.06,66.24,66.06,66.16,28400.0,52.6932,52.8367,52.6932,52.7729,28400.0
2013-12-02 12:00:00,66.14,66.14,66.01,66.01,15600.0,52.757,52.757,52.6533,52.6533,15600.0
2013-12-02 12:30:00,66.02,66.07,65.91,66.03,20300.0,52.6613,52.7011,52.5735,52.6692,20300.0
2013-12-02 13:00:00,66.05,66.08,65.88,65.9,12800.0,52.6852,52.7091,52.5496,52.5655,12800.0
2013-12-02 13:30:00,65.89,65.97,65.78,65.91,27000.0,52.5576,52.6214,52.4698,52.5735,27000.0
2013-12-02 14:00:00,65.93,65.96,65.76,65.86,38700.0,52.5895,52.6134,52.4539,52.5336,38700.0
2013-12-02 14:30:00,65.85,65.99,65.85,65.95,50300.0,52.5257,52.6373,52.5257,52.6054,50300.0
2013-12-02 15:00:00,65.96,65.98,65.85,65.87,62000.0,52.6134,52.6294,52.5257,52.5416,62000.0
2013-12-02 15:30:00,65.87,65.87,65.64,65.7,156900.0,52.5416,52.5416,52.3581,52.406,156900.0
2013-12-03 09:30:00,65.31,65.53,64.96,65.09,59000.0,52.0949,52.2704,51.8157,51.9194,59000.0
2013-12-03 10:00:00,65.11,65.16,64.63,64.66,50000.0,51.9354,51.9753,51.5525,51.5764,50000.0
2013-12-03 10:30:00,64.66,64.75,64.6,64.66,45900.0,51.5764,51.6482,51.5286,51.5764,45900.0
2013-12-03 11:00:00,64.67,64.74,64.52,64.64,67900.0,51.5844,51.6403,51.4648,51.5605,67900.0
2013-12-03 11:30:00,64.64,64.67,64.13,64.31,39200.0,51.5605,51.5844,51.1537,51.2973,39200.0
2013-12-03 12:00:00,64.3,64.41,64.29,64.33,21900.0,51.2893,51.377,51.2813,51.3132,21900.0
2013-12-03 12:30:00,64.33,64.35,64.19,64.3,14600.0,51.3132,51.3292,51.2015,51.2893,14600.0
2013-12-03 13:00:00,64.3,64.31,64.04,64.09,45400.0,51.2893,51.2973,51.0819,51.1218,45400.0
2013-12-03 13:30:00,64.09,64.25,63.98,64.22,51300.0,51.1218,51.2494,51.034,51.2255,51300.0
2013-12-03 14:00:00,64.21,64.25,64.13,64.19,129700.0,51.2175,51.2494,51.1537,51.2015,129700.0
2013-12-03 14:30:00,64.19,64.49,64.15,64.44,21500.0,51.2015,51.4408,51.1696,51.401,21500.0
2013-12-03 15:00:00,64.43,64.56,64.4,64.5,76000.0,51.393,51.4967,51.3691,51.4488,76000.0
2013-12-03 15:30:00,64.49,64.81,64.48,64.75,168800.0,51.4408,51.6961,51.4329,51.6482,168800.0
2013-12-04 09:30:00,64.51,65.18,64.35,65.15,118500.0,51.4568,51.9912,51.3292,51.9673,118500.0
2013-12-04 10:00:00,65.16,65.55,65.1,65.23,82900.0,51.9753,52.2864,51.9274,52.0311,82900.0
2013-12-04 10:30:00,65.23,65.25,64.94,65.09,39900.0,52.0311,52.0471,51.7998,51.9194,39900.0
2013-12-04 11:00:00,65.05,65.09,64.9,64.93,17800.0,51.8875,51.9194,51.7679,51.7918,17800.0
2013-12-04 11:30:00,64.94,65.03,64.68,64.71,31200.0,51.7998,51.8716,51.5924,51.6163,31200.0
2013-12-04 12:00:00,64.7,64.71,64.23,64.23,23300.0,51.6084,51.6163,51.2335,51.2335,23300.0
2013-12-04 12:30:00,64.25,64.26,64.13,64.13,20600.0,51.2494,51.2574,51.1537,51.1537,20600.0
2013-12-04 13:00:00,64.13,64.21,63.75,63.75,67600.0,51.1537,51.2175,50.8506,50.8506,67600.0
2013-12-04 13:30:00,63.76,64.14,63.66,64.13,78600.0,50.8586,51.1617,50.7788,51.1537,78600.0
2013-12-04 14:00:00,64.15,64.45,64.14,64.38,28200.0,51.1696,51.4089,51.1617,51.3531,28200.0
2013-12-04 14:30:00,64.38,64.53,64.37,64.44,118400.0,51.3531,51.4728,51.3451,51.401,118400.0
2013-12-04 15:00:00,64.45,64.46,64.32,64.42,33800.0,51.4089,51.4169,51.3052,51.385,33800.0
2013-12-04 15:30:00,64.42,64.49,64.34,64.44,105800.0,51.385,51.4408,51.3212,51.401,105800.0
2013-12-05 09:30:00,64.29,64.29,63.42,63.64,105300.0,51.2813,51.2813,50.5874,50.7628,105300.0
2013-12-05 10:00:00,63.64,63.84,63.42,63.49,70000.0,50.7628,50.9224,50.5874,50.6432,70000.0
2013-12-05 10:30:00,63.5,63.55,63.24,63.27,61900.0,50.6512,50.691,50.4438,50.4677,61900.0
2013-12-05 11:00:00,63.28,63.47,63.24,63.3,48900.0,50.4757,50.6272,50.4438,50.4916,48900.0
2013-12-05 11:30:00,63.28,63.28,63.18,63.2,56900.0,50.4757,50.4757,50.3959,50.4119,56900.0
2013-12-05 12:00:00,63.2,63.42,63.19,63.41,73400.0,50.4119,50.5874,50.4039,50.5794,73400.0
2013-12-05 12:30:00,63.42,63.59,63.41,63.45,43400.0,50.5874,50.723,50.5794,50.6113,43400.0
2013-12-05 13:00:00,63.46,63.51,63.24,63.24,45800.0,50.6193,50.6591,50.4438,50.4438,45800.0
2013-12-05 13:30:00,63.22,63.25,63.08,63.22,33100.0,50.4278,50.4518,50.3162,50.4278,33100.0
2013-12-05 14:00:00,63.21,63.42,63.21,63.42,35600.0,50.4198,50.5874,50.4198,50.5874,35600.0
2013-12-05 14:30:00,63.45,63.6,63.37,63.6,56200.0,50.6113,50.7309,50.5475,50.7309,56200.0
2013-12-05 15:00:00,63.6,63.63,63.45,63.45,67900.0,50.7309,50.7549,50.6113,50.6113,67900.0
2013-12-05 15:30:00,63.44,63.8,63.44,63.78,177100.0,50.6033,50.8905,50.6033,50.8745,177100.0
2013-12-06 09:30:00,64.47,64.83,64.47,64.82,53700.0,51.4249,51.712,51.4249,51.7041,53700.0
2013-12-06 10:00:00,64.8,64.84,64.62,64.83,71000.0,51.6881,51.72,51.5445,51.712,71000.0
2013-12-06 10:30:00,64.82,65.0,64.74,64.91,146200.0,51.7041,51.8476,51.6403,51.7759,146200.0
2013-12-06 11:00:00,64.9,64.93,64.76,64.87,50500.0,51.7679,51.7918,51.6562,51.744,50500.0
2013-12-06 11:30:00,64.88,64.97,64.84,64.95,62700.0,51.7519,51.8237,51.72,51.8078,62700.0
2013-12-06 12:00:00,64.95,65.0,64.86,64.94,55400.0,51.8078,51.8476,51.736,51.7998,55400.0
2013-12-06 12:30:00,64.94,65.18,64.93,65.08,23600.0,51.7998,51.9912,51.7918,51.9115,23600.0
2013-12-06 13:00:00,65.07,65.31,65.03,65.13,59400.0,51.9035,52.0949,51.8716,51.9513,59400.0
2013-12-06 13:30:00,65.13,65.43,65.12,65.3,52300.0,51.9513,52.1906,51.9434,52.0869,52300.0
2013-12-06 14:00:00,65.3,65.3,65.17,65.25,77000.0,52.0869,52.0869,51.9833,52.0471,77000.0
2013-12-06 14:30:00,65.25,65.3,65.2,65.2,45900.0,52.0471,52.0869,52.0072,52.0072,45900.0
2013-12-06 15:00:00,65.21,65.26,65.1,65.2,53100.0,52.0152,52.055,51.9274,52.0072,53100.0
2013-12-06 15:30:00,65.2,65.35,65.07,65.35,127000.0,52.0072,52.1268,51.9035,52.1268,127000.0
2013-12-09 09:30:00,65.05,65.72,64.91,65.49,119400.0,51.8875,52.422,51.7759,52.2385,119400.0
2013-12-09 10:00:00,65.49,65.51,65.16,65.39,73500.0,52.2385,52.2545,51.9753,52.1587,73500.0
2013-12-09 10:30:00,65.42,65.52,65.36,65.44,32600.0,52.1827,52.2624,52.1348,52.1986,32600.0
2013-12-09 11:00:00,65.43,65.51,65.36,65.45,41700.0,52.1906,52.2545,52.1348,52.2066,41700.0
2013-12-09 11:30:00,65.44,65.54,65.4,65.44,37700.0,52.1986,52.2784,52.1667,52.1986,37700.0
2013-12-09 12:00:00,65.43,65.45,65.33,65.34,27000.0,52.1906,52.2066,52.1109,52.1189,27000.0
2013-12-09 12:30:00,65.33,65.52,65.33,65.47,33300.0,52.1109,52.2624,52.1109,52.2225,33300.0
2013-12-09 13:00:00,65.46,65.46,65.31,65.37,51300.0,52.2146,52.2146,52.0949,52.1428,51300.0
2013-12-09 13:30:00,65.37,65.4,65.27,65.3,26200.0,52.1428,52.1667,52.063,52.0869,26200.0
2013-12-09 14:00:00,65.28,65.3,65.01,65.02,48000.0,52.071,52.0869,51.8556,51.8636,48000.0
2013-12-09 14:30:00,65.02,65.1,65.01,65.03,25400.0,51.8636,51.9274,51.8556,51.8716,25400.0
2013-12-09 15:00:00,65.05,65.12,64.99,65.04,59100.0,51.8875,51.9434,51.8397,51.8796,59100.0
2013-12-09 15:30:00,65.04,65.24,64.99,65.21,149500.0,51.8796,52.0391,51.8397,52.0152,149500.0
2013-12-10 09:30:00,64.98,65.55,64.94,65.12,69000.0,51.8317,52.2864,51.7998,51.9434,69000.0
2013-12-10 10:00:00,65.12,65.39,65.01,65.39,81100.0,51.9434,52.1587,51.8556,52.1587,81100.0
2013-12-10 10:30:00,65.39,65.7,65.36,65.62,59700.0,52.1587,52.406,52.1348,52.3422,59700.0
2013-12-10 11:00:00,65.61,65.68,65.46,65.62,88100.0,52.3342,52.3901,52.2146,52.3422,88100.0
2013-12-10 11:30:00,65.63,65.63,65.38,65.39,37500.0,52.3502,52.3502,52.1508,52.1587,37500.0
2013-12-10 12:00:00,65.39,65.39,65.24,65.25,26600.0,52.1587,52.1587,52.0391,52.0471,26600.0
2013-12-10 12:30:00,65.25,65.27,65.13,65.19,17000.0,52.0471,52.063,51.9513,51.9992,17000.0
2013-12-10 13:00:00,65.18,65.22,65.12,65.17,25900.0,51.9912,52.0231,51.9434,51.9833,25900.0
2013-12-10 13:30:00,65.14,65.14,65.04,65.09,27200.0,51.9593,51.9593,51.8796,51.9194,27200.0
2013-12-10 14:00:00,65.08,65.14,64.93,64.97,33700.0,51.9115,51.9593,51.7918,51.8237,33700.0
2013-12-10 14:30:00,64.97,65.04,64.92,65.04,38500.0,51.8237,51.8796,51.7838,51.8796,38500.0
2013-12-10 15:00:00,65.04,65.2,65.04,65.16,60700.0,51.8796,52.0072,51.8796,51.9753,60700.0
2013-12-10 15:30:00,65.16,65.24,65.14,65.2,114900.0,51.9753,52.0391,51.9593,52.0072,114900.0
2013-12-11 09:30:00,65.31,65.56,65.0,65.08,61200.0,52.0949,52.2943,51.8476,51.9115,61200.0
2013-12-11 10:00:00,65.09,65.09,64.85,64.97,59000.0,51.9194,51.9194,51.728,51.8237,59000.0
2013-12-11 10:30:00,64.96,65.11,64.9,65.1,50000.0,51.8157,51.9354,51.7679,51.9274,50000.0
2013-12-11 11:00:00,65.1,65.11,64.88,65.0,68000.0,51.9274,51.9354,51.7519,51.8476,68000.0
2013-12-11 11:30:00,64.97,65.01,64.87,64.99,47100.0,51.8237,51.8556,51.744,51.8397,47100.0
2013-12-11 12:00:00,65.0,65.01,64.91,65.0,46400.0,51.8476,51.8556,51.7759,51.8476,46400.0
2013-12-11 12:30:00,65.0,65.02,64.96,64.98,57800.0,51.8476,51.8636,51.8157,51.8317,57800.0
2013-12-11 13:00:00,65.0,65.0,64.74,64.74,73300.0,51.8476,51.8476,51.6403,51.6403,73300.0
2013-12-11 13:30:00,64.73,64.94,64.64,64.92,79600.0,51.6323,51.7998,51.5605,51.7838,79600.0
2013-12-11 14:00:00,64.92,64.98,64.69,64.75,67100.0,51.7838,51.8317,51.6004,51.6482,67100.0
2013-12-11 14:30:00,64.75,64.76,64.59,64.63,58500.0,51.6482,51.6562,51.5206,51.5525,58500.0
2013-12-11 15:00:00,64.66,64.75,64.58,64.6,53500.0,51.5764,51.6482,51.5126,51.5286,53500.0
2013-12-11 15:30:00,64.6,64.65,64.26,64.44,177500.0,51.5286,51.5685,51.2574,51.401,177500.0
2013-12-12 09:30:00,64.41,64.8,64.21,64.47,38000.0,51.377,51.6881,51.2175,51.4249,38000.0
2013-12-12 10:00:00,64.44,64.52,64.28,64.36,22600.0,51.401,51.4648,51.2733,51.3372,22600.0
2013-12-12 10:30:00,64.35,64.44,64.26,64.37,24000.0,51.3292,51.401,51.2574,51.3451,24000.0
2013-12-12 11:00:00,64.38,64.42,64.21,64.27,34500.0,51.3531,51.385,51.2175,51.2654,34500.0
2013-12-12 11:30:00,64.3,64.45,64.3,64.43,25500.0,51.2893,51.4089,51.2893,51.393,25500.0
2013-12-12 12:00:00,64.42,64.45,64.14,64.31,34200.0,51.385,51.4089,51.1617,51.2973,34200.0
2013-12-12 12:30:00,64.31,64.5,64.3,64.37,35800.0,51.2973,51.4488,51.2893,51.3451,35800.0
2013-12-12 13:00:00,64.39,64.54,64.38,64.53,34100.0,51.3611,51.4807,51.3531,51.4728,34100.0
2013-12-12 13:30:00,64.55,64.67,64.51,64.58,35000.0,51.4887,51.5844,51.4568,51.5126,35000.0
2013-12-12 14:00:00,64.58,64.73,64.58,64.64,36300.0,51.5126,51.6323,51.5126,51.5605,36300.0
2013-12-12 14:30:00,64.63,64.69,64.49,64.61,29900.0,51.5525,51.6004,51.4408,51.5366,29900.0
2013-12-12 15:00:00,64.64,64.64,64.45,64.49,48600.0,51.5605,51.5605,51.4089,51.4408,48600.0
2013-12-12 15:30:00,64.48,64.49,64.28,64.39,142900.0,51.4329,51.4408,51.2733,51.3611,142900.0
2013-12-13 09:30:00,64.57,64.62,64.14,64.36,42500.0,51.5047,51.5445,51.1617,51.3372,42500.0
2013-12-13 10:00:00,64.38,64.42,63.95,63.99,28000.0,51.3531,51.385,51.0101,51.042,28000.0
2013-12-13 10:30:00,63.99,64.01,63.77,63.78,34900.0,51.042,51.058,50.8665,50.8745,34900.0
2013-12-13 11:00:00,63.78,63.82,63.68,63.76,34500.0,50.8745,50.9064,50.7947,50.8586,34500.0
2013-12-13 11:30:00,63.73,63.99,63.73,63.99,31000.0,50.8346,51.042,50.8346,51.042,31000.0
2013-12-13 12:00:00,63.99,64.26,63.98,64.26,20000.0,51.042,51.2574,51.034,51.2574,20000.0
2013-12-13 12:30:00,64.27,64.34,64.22,64.34,16900.0,51.2654,51.3212,51.2255,51.3212,16900.0
2013-12-13 13:00:00,64.34,64.41,64.25,64.28,21100.0,51.3212,51.377,51.2494,51.2733,21100.0
2013-12-13 13:30:00,64.27,64.42,64.27,64.33,19700.0,51.2654,51.385,51.2654,51.3132,19700.0
2013-12-13 14:00:00,64.32,64.32,64.16,64.18,24000.0,51.3052,51.3052,51.1776,51.1936,24000.0
2013-12-13 14:30:00,64.2,64.38,64.2,64.38,16600.0,51.2095,51.3531,51.2095,51.3531,16600.0
2013-12-13 15:00:00,64.38,64.38,64.32,64.36,22700.0,51.3531,51.3531,51.3052,51.3372,22700.0
2013-12-13 15:30:00,64.34,64.4,64.25,64.27,86500.0,51.3212,51.3691,51.2494,51.2654,86500.0
2013-12-16 09:30:00,64.69,64.75,64.28,64.4,52000.0,51.6004,51.6482,51.2733,51.3691,52000.0
2013-12-16 10:00:00,64.41,64.68,64.28,64.68,29200.0,51.377,51.5924,51.2733,51.5924,29200.0
2013-12-16 10:30:00,64.67,64.78,64.53,64.66,30500.0,51.5844,51.6722,51.4728,51.5764,30500.0
2013-12-16 11:00:00,64.67,64.79,64.57,64.75,29300.0,51.5844,51.6801,51.5047,51.6482,29300.0
2013-12-16 11:30:00,64.74,64.95,64.73,64.89,29600.0,51.6403,51.8078,51.6323,51.7599,29600.0
2013-12-16 12:00:00,64.89,65.0,64.85,64.94,33700.0,51.7599,51.8476,51.728,51.7998,33700.0
2013-12-16 12:30:00,64.95,65.0,64.92,64.98,29200.0,51.8078,51.8476,51.7838,51.8317,29200.0
2013-12-16 13:00:00,64.98,64.99,64.76,64.79,45600.0,51.8317,51.8397,51.6562,51.6801,45600.0
2013-12-16 13:30:00,64.78,64.94,64.67,64.94,34100.0,51.6722,51.7998,51.5844,51.7998,34100.0
2013-12-16 14:00:00,64.93,65.01,64.91,64.94,51000.0,51.7918,51.8556,51.7759,51.7998,51000.0
2013-12-16 14:30:00,64.95,65.04,64.9,64.99,49200.0,51.8078,51.8796,51.7679,51.8397,49200.0
2013-12-16 15:00:00,65.01,65.01,64.93,64.94,34800.0,51.8556,51.8556,51.7918,51.7998,34800.0
2013-12-16 15:30:00,64.94,64.94,64.77,64.79,101400.0,51.7998,51.7998,51.6642,51.6801,101400.0
2013-12-17 09:30:00,64.67,64.96,64.3,64.46,71000.0,51.5844,51.8157,51.2893,51.4169,71000.0
2013-12-17 10:00:00,64.45,64.62,64.34,64.52,48600.0,51.4089,51.5445,51.3212,51.4648,48600.0
2013-12-17 10:30:00,64.51,64.63,64.39,64.43,31900.0,51.4568,51.5525,51.3611,51.393,31900.0
2013-12-17 11:00:00,64.43,64.46,64.31,64.42,26000.0,51.393,51.4169,51.2973,51.385,26000.0
2013-12-17 11:30:00,64.42,64.46,64.18,64.3,32000.0,51.385,51.4169,51.1936,51.2893,32000.0
2013-12-17 12:00:00,64.32,64.52,64.32,64.49,28000.0,51.3052,51.4648,51.3052,51.4408,28000.0
2013-12-17 12:30:00,64.49,64.65,64.44,64.64,28800.0,51.4408,51.5685,51.401,51.5605,28800.0
2013-12-17 13:00:00,64.64,64.7,64.63,64.68,24900.0,51.5605,51.6084,51.5525,51.5924,24900.0
2013-12-17 13:30:00,64.67,64.75,64.61,64.63,25300.0,51.5844,51.6482,51.5366,51.5525,25300.0
2013-12-17 14:00:00,64.62,64.68,64.61,64.61,27000.0,51.5445,51.5924,51.5366,51.5366,27000.0
2013-12-17 14:30:00,64.61,64.76,64.56,64.75,38900.0,51.5366,51.6562,51.4967,51.6482,38900.0
2013-12-17 15:00:00,64.75,64.79,64.71,64.75,44700.0,51.6482,51.6801,51.6163,51.6482,44700.0
2013-12-17 15:30:00,64.76,64.79,64.5,64.52,124300.0,51.6562,51.6801,51.4488,51.4648,124300.0
2013-12-18 09:30:00,64.85,64.97,64.26,64.5,79700.0,51.728,51.8237,51.2574,51.4488,79700.0
2013-12-18 10:00:00,64.47,64.58,64.35,64.36,66800.0,51.4249,51.5126,51.3292,51.3372,66800.0
2013-12-18 10:30:00,64.33,64.33,63.9,63.9,57000.0,51.3132,51.3132,50.9702,50.9702,57000.0
2013-12-18 11:00:00,63.9,63.94,63.81,63.84,36300.0,50.9702,51.0021,50.8984,50.9224,36300.0
2013-12-18 11:30:00,63.84,63.94,63.72,63.88,36100.0,50.9224,51.0021,50.8267,50.9543,36100.0
2013-12-18 12:00:00,63.88,64.03,63.88,64.03,19900.0,50.9543,51.0739,50.9543,51.0739,19900.0
2013-12-18 12:30:00,64.02,64.03,63.93,63.94,22000.0,51.0659,51.0739,50.9942,51.0021,22000.0
2013-12-18 13:00:00,63.95,63.96,63.79,63.91,24700.0,51.0101,51.0181,50.8825,50.9782,24700.0
2013-12-18 13:30:00,63.9,64.27,63.85,64.07,30700.0,50.9702,51.2654,50.9303,51.1058,30700.0
2013-12-18 14:00:00,64.06,64.79,63.6,64.57,91900.0,51.0979,51.6801,50.7309,51.5047,91900.0
2013-12-18 14:30:00,64.58,64.84,64.53,64.83,64700.0,51.5126,51.72,51.4728,51.712,64700.0
2013-12-18 15:00:00,64.82,65.3,64.78,65.24,77000.0,51.7041,52.0869,51.6722,52.0391,77000.0
2013-12-18 15:30:00,65.24,65.46,65.18,65.36,200600.0,52.0391,52.2146,51.9912,52.1348,200600.0
2013-12-19 09:30:00,65.29,65.62,64.99,65.25,128200.0,52.079,52.3422,51.8397,52.0471,128200.0
2013-12-19 10:00:00,65.21,65.31,64.88,64.88,45300.0,52.0152,52.0949,51.7519,51.7519,45300.0
2013-12-19 10:30:00,64.89,65.16,64.81,65.12,46800.0,51.7599,51.9753,51.6961,51.9434,46800.0
2013-12-19 11:00:00,65.12,65.12,64.97,65.05,27200.0,51.9434,51.9434,51.8237,51.8875,27200.0
2013-12-19 11:30:00,65.04,65.16,65.04,65.16,18000.0,51.8796,51.9753,51.8796,51.9753,18000.0
2013-12-19 12:00:00,65.15,65.26,65.06,65.22,21500.0,51.9673,52.055,51.8955,52.0231,21500.0
2013-12-19 12:30:00,65.22,65.25,65.12,65.12,24900.0,52.0231,52.0471,51.9434,51.9434,24900.0
2013-12-19 13:00:00,65.11,65.24,65.04,65.24,33200.0,51.9354,52.0391,51.8796,52.0391,33200.0
2013-12-19 13:30:00,65.24,65.36,65.24,65.31,35600.0,52.0391,52.1348,52.0391,52.0949,35600.0
2013-12-19 14:00:00,65.31,65.33,65.2,65.21,23700.0,52.0949,52.1109,52.0072,52.0152,23700.0
2013-12-19 14:30:00,65.2,65.3,65.18,65.26,30700.0,52.0072,52.0869,51.9912,52.055,30700.0
2013-12-19 15:00:00,65.25,65.34,65.24,65.24,42200.0,52.0471,52.1189,52.0391,52.0391,42200.0
2013-12-19 15:30:00,65.23,65.24,65.15,65.17,107100.0,52.0311,52.0391,51.9673,51.9833,107100.0
2013-12-20 09:30:00,65.53,65.53,65.13,65.22,227900.0,52.2704,52.2704,51.9513,52.0231,227900.0
2013-12-20 10:00:00,65.23,65.33,65.12,65.29,28000.0,52.0311,52.1109,51.9434,52.079,28000.0
2013-12-20 10:30:00,65.29,65.32,65.16,65.22,27000.0,52.079,52.1029,51.9753,52.0231,27000.0
2013-12-20 11:00:00,65.21,65.51,65.2,65.43,47800.0,52.0152,52.2545,52.0072,52.1906,47800.0
2013-12-20 11:30:00,65.43,65.93,65.43,65.89,46500.0,52.1906,52.5895,52.1906,52.5576,46500.0
2013-12-20 12:00:00,65.9,66.04,65.87,66.02,41000.0,52.5655,52.6772,52.5416,52.6613,41000.0
2013-12-20 12:30:00,65.99,66.1,65.94,66.1,28400.0,52.6373,52.7251,52.5974,52.7251,28400.0
2013-12-20 13:00:00,66.09,66.24,66.09,66.16,45700.0,52.7171,52.8367,52.7171,52.7729,45700.0
2013-12-20 13:30:00,66.19,66.23,66.1,66.19,38400.0,52.7969,52.8288,52.7251,52.7969,38400.0
2013-12-20 14:00:00,66.18,66.18,65.99,66.0,36500.0,52.7889,52.7889,52.6373,52.6453,36500.0
2013-12-20 14:30:00,66.01,66.16,65.98,66.03,38500.0,52.6533,52.7729,52.6294,52.6692,38500.0
2013-12-20 15:00:00,66.04,66.12,65.99,66.02,55800.0,52.6772,52.741,52.6373,52.6613,55800.0
2013-12-20 15:30:00,66.02,66.11,65.69,65.74,278800.0,52.6613,52.733,52.398,52.4379,278800.0
2013-12-23 09:30:00,66.13,66.37,65.93,65.98,59800.0,52.749,52.9404,52.5895,52.6294,59800.0
2013-12-23 10:00:00,65.98,66.11,65.89,65.97,36700.0,52.6294,52.733,52.5576,52.6214,36700.0
2013-12-23 10:30:00,65.97,66.02,65.54,65.58,56200.0,52.6214,52.6613,52.2784,52.3103,56200.0
2013-12-23 11:00:00,65.55,65.84,65.5,65.84,35100.0,52.2864,52.5177,52.2465,52.5177,35100.0
2013-12-23 11:30:00,65.84,65.89,65.76,65.79,23100.0,52.5177,52.5576,52.4539,52.4778,23100.0
2013-12-23 12:00:00,65.79,65.81,65.55,65.8,28000.0,52.4778,52.4938,52.2864,52.4858,28000.0
2013-12-23 12:30:00,65.8,65.85,65.77,65.81,17200.0,52.4858,52.5257,52.4618,52.4938,17200.0
2013-12-23 13:00:00,65.81,65.93,65.81,65.88,22300.0,52.4938,52.5895,52.4938,52.5496,22300.0
2013-12-23 13:30:00,65.87,65.9,65.77,65.86,24800.0,52.5416,52.5655,52.4618,52.5336,24800.0
2013-12-23 14:00:00,65.86,65.98,65.84,65.97,55100.0,52.5336,52.6294,52.5177,52.6214,55100.0
2013-12-23 14:30:00,65.97,66.05,65.94,66.03,37500.0,52.6214,52.6852,52.5974,52.6692,37500.0
2013-12-23 15:00:00,66.04,66.1,66.03,66.08,34200.0,52.6772,52.7251,52.6692,52.7091,34200.0
2013-12-23 15:30:00,66.1,66.11,65.94,65.94,165000.0,52.7251,52.733,52.5974,52.5974,165000.0
2013-12-24 09:30:00,66.11,66.23,65.82,66.01,43100.0,52.733,52.8288,52.5017,52.6533,43100.0
2013-12-24 10:00:00,66.07,66.34,66.06,66.33,18500.0,52.7011,52.9165,52.6932,52.9085,18500.0
2013-12-24 10:30:00,66.32,66.43,66.26,66.4,18700.0,52.9006,52.9883,52.8527,52.9644,18700.0
2013-12-24 11:00:00,66.38,66.47,66.27,66.27,29500.0,52.9484,53.0202,52.8607,52.8607,29500.0
2013-12-24 11:30:00,66.28,66.38,66.25,66.27,27500.0,52.8686,52.9484,52.8447,52.8607,27500.0
2013-12-24 12:00:00,66.27,66.37,66.17,66.18,28300.0,52.8607,52.9404,52.7809,52.7889,28300.0
2013-12-24 12:30:00,66.18,66.32,66.17,66.23,55200.0,52.7889,52.9006,52.7809,52.8288,55200.0
2013-12-26 09:30:00,66.5,66.84,66.2,66.21,44800.0,53.0441,53.3153,52.8048,52.8128,44800.0
2013-12-26 10:00:00,66.2,66.55,66.2,66.43,35500.0,52.8048,53.084,52.8048,52.9883,35500.0
2013-12-26 10:30:00,66.41,66.41,66.02,66.16,18800.0,52.9723,52.9723,52.6613,52.7729,18800.0
2013-12-26 11:00:00,66.16,66.25,66.1,66.23,16600.0,52.7729,52.8447,52.7251,52.8288,16600.0
2013-12-26 11:30:00,66.23,66.23,66.04,66.08,17100.0,52.8288,52.8288,52.6772,52.7091,17100.0
2013-12-26 12:00:00,66.09,66.14,66.02,66.14,17200.0,52.7171,52.757,52.6613,52.757,17200.0
2013-12-26 12:30:00,66.15,66.27,66.15,66.22,11000.0,52.765,52.8607,52.765,52.8208,11000.0
2013-12-26 13:00:00,66.23,66.35,66.21,66.32,11700.0,52.8288,52.9245,52.8128,52.9006,11700.0
2013-12-26 13:30:00,66.32,66.47,66.31,66.43,21700.0,52.9006,53.0202,52.8926,52.9883,21700.0
2013-12-26 14:00:00,66.46,66.46,66.31,66.33,14000.0,53.0122,53.0122,52.8926,52.9085,14000.0
2013-12-26 14:30:00,66.34,66.35,66.21,66.26,19500.0,52.9165,52.9245,52.8128,52.8527,19500.0
2013-12-26 15:00:00,66.28,66.4,66.24,66.4,19200.0,52.8686,52.9644,52.8367,52.9644,19200.0
2013-12-26 15:30:00,66.38,66.4,66.27,66.28,46900.0,52.9484,52.9644,52.8607,52.8686,46900.0
2013-12-27 09:30:00,66.51,66.69,65.92,66.11,52900.0,53.0521,53.1957,52.5815,52.733,52900.0
2013-12-27 10:00:00,66.04,66.2,65.75,65.87,18500.0,52.6772,52.8048,52.4459,52.5416,18500.0
2013-12-27 10:30:00,65.85,66.06,65.78,65.97,15700.0,52.5257,52.6932,52.4698,52.6214,15700.0
2013-12-27 11:00:00,66.01,66.05,65.9,65.99,22300.0,52.6533,52.6852,52.5655,52.6373,22300.0
2013-12-27 11:30:00,66.01,66.12,66.01,66.04,15800.0,52.6533,52.741,52.6533,52.6772,15800.0
2013-12-27 12:00:00,66.04,66.07,65.97,66.04,14000.0,52.6772,52.7011,52.6214,52.6772,14000.0
2013-12-27 12:30:00,66.06,66.06,65.92,65.97,12300.0,52.6932,52.6932,52.5815,52.6214,12300.0
2013-12-27 13:00:00,65.95,66.06,65.95,66.02,13400.0,52.6054,52.6932,52.6054,52.6613,13400.0
2013-12-27 13:30:00,66.02,66.09,65.99,66.04,15100.0,52.6613,52.7171,52.6373,52.6772,15100.0
2013-12-27 14:00:00,66.06,66.07,65.94,66.05,16100.0,52.6932,52.7011,52.5974,52.6852,16100.0
2013-12-27 14:30:00,66.05,66.09,65.98,65.99,18900.0,52.6852,52.7171,52.6294,52.6373,18900.0
2013-12-27 15:00:00,65.98,66.12,65.97,66.12,29300.0,52.6294,52.741,52.6214,52.741,29300.0
2013-12-27 15:30:00,66.11,66.15,66.06,66.06,59000.0,52.733,52.765,52.6932,52.6932,59000.0
2013-12-30 09:30:00,66.1,66.39,65.81,66.01,32400.0,52.7251,52.9564,52.4938,52.6533,32400.0
2013-12-30 10:00:00,66.0,66.31,66.0,66.16,17500.0,52.6453,52.8926,52.6453,52.7729,17500.0
2013-12-30 10:30:00,66.17,66.22,66.05,66.07,17100.0,52.7809,52.8208,52.6852,52.7011,17100.0
2013-12-30 11:00:00,66.07,66.18,66.06,66.12,12300.0,52.7011,52.7889,52.6932,52.741,12300.0
2013-12-30 11:30:00,66.15,66.31,66.11,66.31,14100.0,52.765,52.8926,52.733,52.8926,14100.0
2013-12-30 12:00:00,66.3,66.37,66.26,66.32,19100.0,52.8846,52.9404,52.8527,52.9006,19100.0
2013-12-30 12:30:00,66.32,66.44,66.29,66.35,22100.0,52.9006,52.9963,52.8766,52.9245,22100.0
2013-12-30 13:00:00,66.36,66.39,66.3,66.3,15700.0,52.9325,52.9564,52.8846,52.8846,15700.0
2013-12-30 13:30:00,66.31,66.39,66.23,66.23,26700.0,52.8926,52.9564,52.8288,52.8288,26700.0
2013-12-30 14:00:00,66.22,66.26,66.14,66.24,19500.0,52.8208,52.8527,52.757,52.8367,19500.0
2013-12-30 14:30:00,66.24,66.28,66.19,66.19,14600.0,52.8367,52.8686,52.7969,52.7969,14600.0
2013-12-30 15:00:00,66.2,66.23,66.14,66.18,18900.0,52.8048,52.8288,52.757,52.7889,18900.0
2013-12-30 15:30:00,66.19,66.22,66.1,66.22,57600.0,52.7969,52.8208,52.7251,52.8208,57600.0
2013-12-31 09:30:00,66.36,66.53,66.24,66.49,21400.0,52.9325,53.0681,52.8367,53.0362,21400.0
2013-12-31 10:00:00,66.45,66.69,66.3,66.61,16900.0,53.0043,53.1957,52.8846,53.1319,16900.0
2013-12-31 10:30:00,66.56,66.65,66.44,66.54,15300.0,53.092,53.1638,52.9963,53.076,15300.0
2013-12-31 11:00:00,66.55,66.64,66.51,66.56,39600.0,53.084,53.1558,53.0521,53.092,39600.0
2013-12-31 11:30:00,66.57,66.61,66.46,66.48,18200.0,53.1,53.1319,53.0122,53.0282,18200.0
2013-12-31 12:00:00,66.48,66.49,66.39,66.42,15100.0,53.0282,53.0362,52.9564,52.9803,15100.0
2013-12-31 12:30:00,66.42,66.45,66.29,66.34,16100.0,52.9803,53.0043,52.8766,52.9165,16100.0
2013-12-31 13:00:00,66.34,66.36,66.3,66.31,11400.0,52.9165,52.9325,52.8846,52.8926,11400.0
2013-12-31 13:30:00,66.31,66.36,66.3,66.33,13100.0,52.8926,52.9325,52.8846,52.9085,13100.0
2013-12-31 14:00:00,66.33,66.37,66.3,66.32,15100.0,52.9085,52.9404,52.8846,52.9006,15100.0
2013-12-31 14:30:00,66.32,66.34,66.2,66.3,16900.0,52.9006,52.9165,52.8048,52.8846,16900.0
2013-12-31 15:00:00,66.28,66.31,66.23,66.25,21400.0,52.8686,52.8926,52.8288,52.8447,21400.0
2013-12-31 15:30:00,66.27,66.46,66.24,66.36,74200.0,52.8607,53.0122,52.8367,52.9325,74200.0
2014-01-02 09:30:00,66.04,66.25,65.68,66.1,43100.0,52.6772,52.8447,52.3901,52.7251,43100.0
2014-01-02 10:00:00,66.0,66.0,65.6,65.62,20600.0,52.6453,52.6453,52.3262,52.3422,20600.0
2014-01-02 10:30:00,65.61,65.74,65.52,65.6,19200.0,52.3342,52.4379,52.2624,52.3262,19200.0
2014-01-02 11:00:00,65.57,65.63,65.41,65.45,24400.0,52.3023,52.3502,52.1747,52.2066,24400.0
2014-01-02 11:30:00,65.45,65.51,65.28,65.39,30300.0,52.2066,52.2545,52.071,52.1587,30300.0
2014-01-02 12:00:00,65.39,65.56,65.38,65.48,14200.0,52.1587,52.2943,52.1508,52.2305,14200.0
2014-01-02 12:30:00,65.45,65.47,65.33,65.41,16300.0,52.2066,52.2225,52.1109,52.1747,16300.0
2014-01-02 13:00:00,65.44,65.46,65.27,65.32,14600.0,52.1986,52.2146,52.063,52.1029,14600.0
2014-01-02 13:30:00,65.32,65.35,65.23,65.26,22600.0,52.1029,52.1268,52.0311,52.055,22600.0
2014-01-02 14:00:00,65.26,65.35,65.14,65.14,50800.0,52.055,52.1268,51.9593,51.9593,50800.0
2014-01-02 14:30:00,65.15,65.32,65.15,65.23,23700.0,51.9673,52.1029,51.9673,52.0311,23700.0
2014-01-02 15:00:00,65.24,65.46,65.21,65.32,45100.0,52.0391,52.2146,52.0152,52.1029,45100.0
2014-01-02 15:30:00,65.31,65.47,65.24,65.33,116800.0,52.0949,52.2225,52.0391,52.1109,116800.0
2014-01-03 09:30:00,65.5,65.75,65.4,65.55,40200.0,52.2465,52.4459,52.1667,52.2864,40200.0
2014-01-03 10:00:00,65.59,65.67,65.28,65.3,37600.0,52.3183,52.3821,52.071,52.0869,37600.0
2014-01-03 10:30:00,65.27,65.38,65.24,65.3,23500.0,52.063,52.1508,52.0391,52.0869,23500.0
2014-01-03 11:00:00,65.3,65.37,65.21,65.32,72800.0,52.0869,52.1428,52.0152,52.1029,72800.0
2014-01-03 11:30:00,65.32,65.54,65.26,65.46,36700.0,52.1029,52.2784,52.055,52.2146,36700.0
2014-01-03 12:00:00,65.49,65.63,65.42,65.63,24700.0,52.2385,52.3502,52.1827,52.3502,24700.0
2014-01-03 12:30:00,65.63,65.75,65.57,65.69,37400.0,52.3502,52.4459,52.3023,52.398,37400.0
2014-01-03 13:00:00,65.69,65.76,65.5,65.57,57000.0,52.398,52.4539,52.2465,52.3023,57000.0
2014-01-03 13:30:00,65.54,65.68,65.52,65.59,62300.0,52.2784,52.3901,52.2624,52.3183,62300.0
2014-01-03 14:00:00,65.57,65.82,65.57,65.78,33500.0,52.3023,52.5017,52.3023,52.4698,33500.0
2014-01-03 14:30:00,65.78,66.03,65.77,66.01,36100.0,52.4698,52.6692,52.4618,52.6533,36100.0
2014-01-03 15:00:00,66.0,66.03,65.94,65.99,54200.0,52.6453,52.6692,52.5974,52.6373,54200.0
2014-01-03 15:30:00,65.99,66.0,65.66,65.7,100200.0,52.6373,52.6453,52.3741,52.406,100200.0
2014-01-06 09:30:00,66.18,66.42,65.88,66.04,77600.0,52.7889,52.9803,52.5496,52.6772,77600.0
2014-01-06 10:00:00,66.05,66.44,65.91,66.34,57300.0,52.6852,52.9963,52.5735,52.9165,57300.0
2014-01-06 10:30:00,66.34,66.54,66.33,66.33,54400.0,52.9165,53.076,52.9085,52.9085,54400.0
2014-01-06 11:00:00,66.3,66.37,66.08,66.26,71200.0,52.8846,52.9404,52.7091,52.8527,71200.0
2014-01-06 11:30:00,66.25,66.31,66.08,66.29,31800.0,52.8447,52.8926,52.7091,52.8766,31800.0
2014-01-06 12:00:00,66.28,66.34,66.02,66.02,58400.0,52.8686,52.9165,52.6613,52.6613,58400.0
2014-01-06 12:30:00,66.03,66.09,65.97,66.08,44000.0,52.6692,52.7171,52.6214,52.7091,44000.0
2014-01-06 13:00:00,66.07,66.1,65.91,65.91,35200.0,52.7011,52.7251,52.5735,52.5735,35200.0
2014-01-06 13:30:00,65.92,66.22,65.89,66.18,39100.0,52.5815,52.8208,52.5576,52.7889,39100.0
2014-01-06 14:00:00,66.19,66.27,66.15,66.19,37100.0,52.7969,52.8607,52.765,52.7969,37100.0
2014-01-06 14:30:00,66.2,66.37,66.17,66.33,29900.0,52.8048,52.9404,52.7809,52.9085,29900.0
2014-01-06 15:00:00,66.3,66.3,66.13,66.16,35200.0,52.8846,52.8846,52.749,52.7729,35200.0
2014-01-06 15:30:00,66.17,66.34,66.1,66.14,108300.0,52.7809,52.9165,52.7251,52.757,108300.0
2014-01-07 09:30:00,66.23,66.99,66.13,66.95,104000.0,52.8288,53.435,52.749,53.4031,104000.0
2014-01-07 10:00:00,66.97,67.15,66.89,67.05,50400.0,53.419,53.5626,53.3552,53.4828,50400.0
2014-01-07 10:30:00,67.05,67.38,66.96,66.96,39700.0,53.4828,53.7461,53.4111,53.4111,39700.0
2014-01-07 11:00:00,66.99,67.08,66.87,66.93,59700.0,53.435,53.5068,53.3393,53.3871,59700.0
2014-01-07 11:30:00,66.92,66.97,66.76,66.76,23800.0,53.3791,53.419,53.2515,53.2515,23800.0
2014-01-07 12:00:00,66.78,66.88,66.75,66.8,21700.0,53.2675,53.3472,53.2435,53.2834,21700.0
2014-01-07 12:30:00,66.83,66.91,66.8,66.9,21000.0,53.3074,53.3712,53.2834,53.3632,21000.0
2014-01-07 13:00:00,66.88,66.91,66.8,66.81,26700.0,53.3472,53.3712,53.2834,53.2914,26700.0
2014-01-07 13:30:00,66.81,67.01,66.79,66.92,30100.0,53.2914,53.4509,53.2755,53.3791,30100.0
2014-01-07 14:00:00,66.92,66.95,66.79,66.92,34200.0,53.3791,53.4031,53.2755,53.3791,34200.0
2014-01-07 14:30:00,66.93,67.01,66.88,66.88,32800.0,53.3871,53.4509,53.3472,53.3472,32800.0
2014-01-07 15:00:00,66.89,66.97,66.87,66.9,39700.0,53.3552,53.419,53.3393,53.3632,39700.0
2014-01-07 15:30:00,66.88,66.98,66.79,66.8,112300.0,53.3472,53.427,53.2755,53.2834,112300.0
2014-01-08 09:30:00,66.81,67.33,66.71,66.9,111600.0,53.2914,53.7062,53.2116,53.3632,111600.0
2014-01-08 10:00:00,66.88,67.39,66.88,67.31,65400.0,53.3472,53.754,53.3472,53.6902,65400.0
2014-01-08 10:30:00,67.33,67.51,67.27,67.46,69600.0,53.7062,53.8498,53.6583,53.8099,69600.0
2014-01-08 11:00:00,67.47,67.59,67.08,67.11,82700.0,53.8179,53.9136,53.5068,53.5307,82700.0
2014-01-08 11:30:00,67.1,67.43,67.03,67.4,59700.0,53.5227,53.786,53.4669,53.762,59700.0
2014-01-08 12:00:00,67.4,67.81,67.39,67.76,136400.0,53.762,54.0891,53.754,54.0492,136400.0
2014-01-08 12:30:00,67.77,68.02,67.71,68.01,149200.0,54.0572,54.2566,54.0093,54.2486,149200.0
2014-01-08 13:00:00,68.01,68.21,67.73,67.9,100900.0,54.2486,54.4081,54.0253,54.1609,100900.0
2014-01-08 13:30:00,67.9,68.95,67.88,68.68,313700.0,54.1609,54.9984,54.1449,54.783,313700.0
2014-01-08 14:00:00,68.64,68.79,68.18,68.25,213800.0,54.7511,54.8708,54.3842,54.44,213800.0
2014-01-08 14:30:00,68.22,68.22,67.87,67.98,76600.0,54.4161,54.4161,54.1369,54.2247,76600.0
2014-01-08 15:00:00,67.99,68.0,67.62,67.68,86300.0,54.2326,54.2406,53.9375,53.9854,86300.0
2014-01-08 15:30:00,67.67,67.78,67.57,67.59,350100.0,53.9774,54.0651,53.8976,53.9136,350100.0
2014-01-09 09:30:00,67.95,68.6,67.88,68.57,74100.0,54.2007,54.7192,54.1449,54.6953,74100.0
2014-01-09 10:00:00,68.61,68.71,68.33,68.44,106000.0,54.7272,54.807,54.5038,54.5916,106000.0
2014-01-09 10:30:00,68.42,68.5,68.11,68.34,104400.0,54.5756,54.6394,54.3284,54.5118,104400.0
2014-01-09 11:00:00,68.34,68.42,68.14,68.26,68900.0,54.5118,54.5756,54.3523,54.448,68900.0
2014-01-09 11:30:00,68.26,68.38,68.2,68.2,85300.0,54.448,54.5437,54.4001,54.4001,85300.0
2014-01-09 12:00:00,68.2,68.47,68.15,68.47,54200.0,54.4001,54.6155,54.3603,54.6155,54200.0
2014-01-09 12:30:00,68.47,68.59,68.35,68.37,40700.0,54.6155,54.7112,54.5198,54.5358,40700.0
2014-01-09 13:00:00,68.39,68.42,68.29,68.33,42700.0,54.5517,54.5756,54.4719,54.5038,42700.0
2014-01-09 13:30:00,68.33,68.54,68.29,68.52,42700.0,54.5038,54.6714,54.4719,54.6554,42700.0
2014-01-09 14:00:00,68.52,68.55,68.43,68.5,44600.0,54.6554,54.6793,54.5836,54.6394,44600.0
2014-01-09 14:30:00,68.48,68.51,68.39,68.39,62900.0,54.6235,54.6474,54.5517,54.5517,62900.0
2014-01-09 15:00:00,68.38,68.52,68.35,68.49,79900.0,54.5437,54.6554,54.5198,54.6315,79900.0
2014-01-09 15:30:00,68.49,68.5,68.35,68.39,240900.0,54.6315,54.6394,54.5198,54.5517,240900.0
2014-01-10 09:30:00,68.51,68.69,68.08,68.19,72100.0,54.6474,54.791,54.3044,54.3922,72100.0
2014-01-10 10:00:00,68.15,68.16,67.88,68.1,35600.0,54.3603,54.3682,54.1449,54.3204,35600.0
2014-01-10 10:30:00,68.07,68.1,67.95,68.03,36900.0,54.2965,54.3204,54.2007,54.2645,36900.0
2014-01-10 11:00:00,68.02,68.08,67.76,67.78,33500.0,54.2566,54.3044,54.0492,54.0651,33500.0
2014-01-10 11:30:00,67.76,67.84,67.6,67.83,58200.0,54.0492,54.113,53.9216,54.105,58200.0
2014-01-10 12:00:00,67.82,67.99,67.78,67.95,58100.0,54.097,54.2326,54.0651,54.2007,58100.0
2014-01-10 12:30:00,67.95,68.14,67.85,67.85,24200.0,54.2007,54.3523,54.121,54.121,24200.0
2014-01-10 13:00:00,67.85,67.91,67.8,67.83,23100.0,54.121,54.1688,54.0811,54.105,23100.0
2014-01-10 13:30:00,67.83,67.86,67.73,67.76,19400.0,54.105,54.1289,54.0253,54.0492,19400.0
2014-01-10 14:00:00,67.75,67.92,67.72,67.76,39100.0,54.0412,54.1768,54.0173,54.0492,39100.0
2014-01-10 14:30:00,67.75,67.78,67.59,67.64,40900.0,54.0412,54.0651,53.9136,53.9535,40900.0
2014-01-10 15:00:00,67.66,67.83,67.65,67.77,57300.0,53.9694,54.105,53.9614,54.0572,57300.0
2014-01-10 15:30:00,67.77,67.83,67.66,67.73,146200.0,54.0572,54.105,53.9694,54.0253,146200.0
2014-01-13 09:30:00,67.81,67.98,67.58,67.8,51900.0,54.0891,54.2247,53.9056,54.0811,51900.0
2014-01-13 10:00:00,67.8,68.07,67.79,68.07,15700.0,54.0811,54.2965,54.0731,54.2965,15700.0
2014-01-13 10:30:00,68.04,68.26,68.03,68.17,30400.0,54.2725,54.448,54.2645,54.3762,30400.0
2014-01-13 11:00:00,68.14,68.17,67.96,67.96,19600.0,54.3523,54.3762,54.2087,54.2087,19600.0
2014-01-13 11:30:00,67.98,68.09,67.95,68.01,31100.0,54.2247,54.3124,54.2007,54.2486,31100.0
2014-01-13 12:00:00,68.0,68.01,67.75,67.77,26500.0,54.2406,54.2486,54.0412,54.0572,26500.0
2014-01-13 12:30:00,67.76,67.76,67.43,67.43,28200.0,54.0492,54.0492,53.786,53.786,28200.0
2014-01-13 13:00:00,67.42,67.43,67.13,67.16,31700.0,53.778,53.786,53.5467,53.5706,31700.0
2014-01-13 13:30:00,67.15,67.21,67.07,67.11,15800.0,53.5626,53.6105,53.4988,53.5307,15800.0
2014-01-13 14:00:00,67.1,67.22,67.04,67.09,33700.0,53.5227,53.6184,53.4749,53.5148,33700.0
2014-01-13 14:30:00,67.09,67.1,66.77,66.91,28000.0,53.5148,53.5227,53.2595,53.3712,28000.0
2014-01-13 15:00:00,66.88,66.88,66.68,66.69,44900.0,53.3472,53.3472,53.1877,53.1957,44900.0
2014-01-13 15:30:00,66.67,66.69,66.55,66.61,94900.0,53.1797,53.1957,53.084,53.1319,94900.0
2014-01-14 09:30:00,66.81,67.14,66.69,66.86,47600.0,53.2914,53.5546,53.1957,53.3313,47600.0
2014-01-14 10:00:00,66.85,67.03,66.72,66.85,34400.0,53.3233,53.4669,53.2196,53.3233,34400.0
2014-01-14 10:30:00,66.81,66.97,66.77,66.85,19300.0,53.2914,53.419,53.2595,53.3233,19300.0
2014-01-14 11:00:00,66.86,67.14,66.86,66.99,8900.0,53.3313,53.5546,53.3313,53.435,8900.0
2014-01-14 11:30:00,67.02,67.04,66.86,66.95,14000.0,53.4589,53.4749,53.3313,53.4031,14000.0
2014-01-14 12:00:00,66.96,67.01,66.78,66.99,16400.0,53.4111,53.4509,53.2675,53.435,16400.0
2014-01-14 12:30:00,67.02,67.17,66.99,67.08,10500.0,53.4589,53.5786,53.435,53.5068,10500.0
2014-01-14 13:00:00,67.06,67.08,66.94,66.98,15900.0,53.4908,53.5068,53.3951,53.427,15900.0
2014-01-14 13:30:00,67.0,67.19,67.0,67.13,15100.0,53.443,53.5945,53.443,53.5467,15100.0
2014-01-14 14:00:00,67.14,67.29,67.08,67.25,21800.0,53.5546,53.6743,53.5068,53.6424,21800.0
2014-01-14 14:30:00,67.27,67.29,67.11,67.24,18000.0,53.6583,53.6743,53.5307,53.6344,18000.0
2014-01-14 15:00:00,67.22,67.4,67.2,67.4,12700.0,53.6184,53.762,53.6025,53.762,12700.0
2014-01-14 15:30:00,67.41,67.41,67.23,67.3,45300.0,53.77,53.77,53.6264,53.6823,45300.0
2014-01-15 09:30:00,67.49,67.86,67.34,67.69,35300.0,53.8338,54.1289,53.7142,53.9933,35300.0
2014-01-15 10:00:00,67.71,67.84,67.71,67.76,31200.0,54.0093,54.113,54.0093,54.0492,31200.0
2014-01-15 10:30:00,67.76,67.82,67.68,67.8,34400.0,54.0492,54.097,53.9854,54.0811,34400.0
2014-01-15 11:00:00,67.82,68.04,67.8,67.84,35000.0,54.097,54.2725,54.0811,54.113,35000.0
2014-01-15 11:30:00,67.83,67.84,67.63,67.74,23700.0,54.105,54.113,53.9455,54.0332,23700.0
2014-01-15 12:00:00,67.78,67.86,67.71,67.86,18600.0,54.0651,54.1289,54.0093,54.1289,18600.0
2014-01-15 12:30:00,67.86,67.88,67.6,67.7,19800.0,54.1289,54.1449,53.9216,54.0013,19800.0
2014-01-15 13:00:00,67.72,67.8,67.69,67.75,15500.0,54.0173,54.0811,53.9933,54.0412,15500.0
2014-01-15 13:30:00,67.75,67.75,67.65,67.65,12700.0,54.0412,54.0412,53.9614,53.9614,12700.0
2014-01-15 14:00:00,67.68,67.77,67.64,67.67,13400.0,53.9854,54.0572,53.9535,53.9774,13400.0
2014-01-15 14:30:00,67.69,67.71,67.61,67.67,18000.0,53.9933,54.0093,53.9295,53.9774,18000.0
2014-01-15 15:00:00,67.67,67.91,67.67,67.87,44000.0,53.9774,54.1688,53.9774,54.1369,44000.0
2014-01-15 15:30:00,67.88,68.04,67.87,67.88,154300.0,54.1449,54.2725,54.1369,54.1449,154300.0
2014-01-16 09:30:00,67.82,67.89,67.62,67.71,32500.0,54.097,54.1529,53.9375,54.0093,32500.0
2014-01-16 10:00:00,67.71,67.77,67.44,67.44,13200.0,54.0093,54.0572,53.7939,53.7939,13200.0
2014-01-16 10:30:00,67.49,67.51,67.32,67.36,13100.0,53.8338,53.8498,53.6982,53.7301,13100.0
2014-01-16 11:00:00,67.36,67.36,67.16,67.19,14600.0,53.7301,53.7301,53.5706,53.5945,14600.0
2014-01-16 11:30:00,67.23,67.61,67.21,67.5,22500.0,53.6264,53.9295,53.6105,53.8418,22500.0
2014-01-16 12:00:00,67.51,67.6,67.34,67.4,19600.0,53.8498,53.9216,53.7142,53.762,19600.0
2014-01-16 12:30:00,67.4,67.43,67.25,67.25,24600.0,53.762,53.786,53.6424,53.6424,24600.0
2014-01-16 13:00:00,67.25,67.28,67.15,67.26,12000.0,53.6424,53.6663,53.5626,53.6504,12000.0
2014-01-16 13:30:00,67.26,67.26,67.17,67.2,9100.0,53.6504,53.6504,53.5786,53.6025,9100.0
2014-01-16 14:00:00,67.2,67.26,67.13,67.23,19400.0,53.6025,53.6504,53.5467,53.6264,19400.0
2014-01-16 14:30:00,67.24,67.32,67.23,67.26,13700.0,53.6344,53.6982,53.6264,53.6504,13700.0
2014-01-16 15:00:00,67.28,67.42,67.27,67.42,21500.0,53.6663,53.778,53.6583,53.778,21500.0
2014-01-16 15:30:00,67.4,67.54,67.39,67.51,60400.0,53.762,53.8737,53.754,53.8498,60400.0
2014-01-17 09:30:00,67.6,67.64,67.31,67.6,64700.0,53.9216,53.9535,53.6902,53.9216,64700.0
2014-01-17 10:00:00,67.57,67.66,67.45,67.45,11100.0,53.8976,53.9694,53.8019,53.8019,11100.0
2014-01-17 10:30:00,67.49,67.68,67.48,67.6,12100.0,53.8338,53.9854,53.8258,53.9216,12100.0
2014-01-17 11:00:00,67.64,67.72,67.58,67.65,7500.0,53.9535,54.0173,53.9056,53.9614,7500.0
2014-01-17 11:30:00,67.64,67.68,67.58,67.66,28300.0,53.9535,53.9854,53.9056,53.9694,28300.0
2014-01-17 12:00:00,67.66,67.7,67.62,67.68,10500.0,53.9694,54.0013,53.9375,53.9854,10500.0
2014-01-17 12:30:00,67.67,67.7,67.63,67.65,17200.0,53.9774,54.0013,53.9455,53.9614,17200.0
2014-01-17 13:00:00,67.65,67.68,67.54,67.61,16000.0,53.9614,53.9854,53.8737,53.9295,16000.0
2014-01-17 13:30:00,67.61,67.71,67.58,67.69,17700.0,53.9295,54.0093,53.9056,53.9933,17700.0
2014-01-17 14:00:00,67.7,67.82,67.68,67.81,18200.0,54.0013,54.097,53.9854,54.0891,18200.0
2014-01-17 14:30:00,67.82,67.83,67.64,67.64,16900.0,54.097,54.105,53.9535,53.9535,16900.0
2014-01-17 15:00:00,67.67,67.7,67.52,67.66,20300.0,53.9774,54.0013,53.8577,53.9694,20300.0
2014-01-17 15:30:00,67.63,67.66,67.48,67.65,46100.0,53.9455,53.9694,53.8258,53.9614,46100.0
2014-01-21 09:30:00,67.85,68.25,67.85,68.1,43800.0,54.121,54.44,54.121,54.3204,43800.0
2014-01-21 10:00:00,68.08,68.38,67.78,67.93,34700.0,54.3044,54.5437,54.0651,54.1848,34700.0
2014-01-21 10:30:00,67.89,67.89,67.67,67.7,11200.0,54.1529,54.1529,53.9774,54.0013,11200.0
2014-01-21 11:00:00,67.69,67.73,67.34,67.34,18700.0,53.9933,54.0253,53.7142,53.7142,18700.0
2014-01-21 11:30:00,67.36,67.42,67.22,67.29,15400.0,53.7301,53.778,53.6184,53.6743,15400.0
2014-01-21 12:00:00,67.26,67.32,67.06,67.3,17800.0,53.6504,53.6982,53.4908,53.6823,17800.0
2014-01-21 12:30:00,67.3,67.47,67.3,67.36,10400.0,53.6823,53.8179,53.6823,53.7301,10400.0
2014-01-21 13:00:00,67.38,67.46,67.31,67.42,14100.0,53.7461,53.8099,53.6902,53.778,14100.0
2014-01-21 13:30:00,67.44,67.6,67.41,67.41,19900.0,53.7939,53.9216,53.77,53.77,19900.0
2014-01-21 14:00:00,67.45,67.47,67.31,67.36,13000.0,53.8019,53.8179,53.6902,53.7301,13000.0
2014-01-21 14:30:00,67.36,67.51,67.32,67.38,15400.0,53.7301,53.8498,53.6982,53.7461,15400.0
2014-01-21 15:00:00,67.38,67.44,67.29,67.32,20300.0,53.7461,53.7939,53.6743,53.6982,20300.0
2014-01-21 15:30:00,67.33,67.56,67.31,67.49,78600.0,53.7062,53.8896,53.6902,53.8338,78600.0
2014-01-22 09:30:00,67.57,67.69,67.35,67.44,22000.0,53.8976,53.9933,53.7221,53.7939,22000.0
2014-01-22 10:00:00,67.41,67.64,67.31,67.62,44300.0,53.77,53.9535,53.6902,53.9375,44300.0
2014-01-22 10:30:00,67.62,67.62,67.41,67.49,17400.0,53.9375,53.9375,53.77,53.8338,17400.0
2014-01-22 11:00:00,67.51,67.58,67.43,67.53,8300.0,53.8498,53.9056,53.786,53.8657,8300.0
2014-01-22 11:30:00,67.57,67.66,67.47,67.49,14400.0,53.8976,53.9694,53.8179,53.8338,14400.0
2014-01-22 12:00:00,67.5,67.78,67.48,67.75,12200.0,53.8418,54.0651,53.8258,54.0412,12200.0
2014-01-22 12:30:00,67.75,67.81,67.71,67.76,7000.0,54.0412,54.0891,54.0093,54.0492,7000.0
2014-01-22 13:00:00,67.76,67.8,67.62,67.73,18100.0,54.0492,54.0811,53.9375,54.0253,18100.0
2014-01-22 13:30:00,67.74,67.75,67.55,67.65,11500.0,54.0332,54.0412,53.8817,53.9614,11500.0
2014-01-22 14:00:00,67.67,67.94,67.67,67.86,22400.0,53.9774,54.1928,53.9774,54.1289,22400.0
2014-01-22 14:30:00,67.89,67.89,67.72,67.75,15500.0,54.1529,54.1529,54.0173,54.0412,15500.0
2014-01-22 15:00:00,67.77,67.82,67.67,67.67,30600.0,54.0572,54.097,53.9774,53.9774,30600.0
2014-01-22 15:30:00,67.67,67.74,67.36,67.4,155100.0,53.9774,54.0332,53.7301,53.762,155100.0
2014-01-23 09:30:00,66.89,67.24,66.86,66.86,37300.0,53.3552,53.6344,53.3313,53.3313,37300.0
2014-01-23 10:00:00,66.86,67.0,66.63,66.65,24500.0,53.3313,53.443,53.1478,53.1638,24500.0
2014-01-23 10:30:00,66.64,66.71,66.35,66.42,30300.0,53.1558,53.2116,52.9245,52.9803,30300.0
2014-01-23 11:00:00,66.4,66.47,66.19,66.23,37100.0,52.9644,53.0202,52.7969,52.8288,37100.0
2014-01-23 11:30:00,66.25,66.4,66.25,66.28,23200.0,52.8447,52.9644,52.8447,52.8686,23200.0
2014-01-23 12:00:00,66.28,66.32,66.1,66.18,24600.0,52.8686,52.9006,52.7251,52.7889,24600.0
2014-01-23 12:30:00,66.18,66.34,66.13,66.17,16400.0,52.7889,52.9165,52.749,52.7809,16400.0
2014-01-23 13:00:00,66.19,66.25,66.09,66.12,23800.0,52.7969,52.8447,52.7171,52.741,23800.0
2014-01-23 13:30:00,66.12,66.21,65.96,66.0,23500.0,52.741,52.8128,52.6134,52.6453,23500.0
2014-01-23 14:00:00,66.03,66.1,66.01,66.03,29500.0,52.6692,52.7251,52.6533,52.6692,29500.0
2014-01-23 14:30:00,66.0,66.13,66.0,66.11,20000.0,52.6453,52.749,52.6453,52.733,20000.0
2014-01-23 15:00:00,66.12,66.17,66.0,66.01,35600.0,52.741,52.7809,52.6453,52.6533,35600.0
2014-01-23 15:30:00,66.0,66.14,65.99,66.1,101300.0,52.6453,52.757,52.6373,52.7251,101300.0
2014-01-24 09:30:00,65.46,65.66,65.27,65.56,32000.0,52.2146,52.3741,52.063,52.2943,32000.0
2014-01-24 10:00:00,65.55,65.61,65.2,65.31,29900.0,52.2864,52.3342,52.0072,52.0949,29900.0
2014-01-24 10:30:00,65.28,65.31,64.73,65.02,54900.0,52.071,52.0949,51.6323,51.8636,54900.0
2014-01-24 11:00:00,64.97,65.17,64.65,64.71,31200.0,51.8237,51.9833,51.5685,51.6163,31200.0
2014-01-24 11:30:00,64.68,65.11,64.68,65.04,27000.0,51.5924,51.9354,51.5924,51.8796,27000.0
2014-01-24 12:00:00,65.04,65.04,64.72,64.74,21600.0,51.8796,51.8796,51.6243,51.6403,21600.0
2014-01-24 12:30:00,64.71,64.85,64.63,64.77,20800.0,51.6163,51.728,51.5525,51.6642,20800.0
2014-01-24 13:00:00,64.77,64.84,64.65,64.68,29500.0,51.6642,51.72,51.5685,51.5924,29500.0
2014-01-24 13:30:00,64.66,64.79,64.62,64.7,15500.0,51.5764,51.6801,51.5445,51.6084,15500.0
2014-01-24 14:00:00,64.71,64.71,64.44,64.54,27400.0,51.6163,51.6163,51.401,51.4807,27400.0
2014-01-24 14:30:00,64.53,64.71,64.5,64.55,31600.0,51.4728,51.6163,51.4488,51.4887,31600.0
2014-01-24 15:00:00,64.53,64.59,64.35,64.39,34700.0,51.4728,51.5206,51.3292,51.3611,34700.0
2014-01-24 15:30:00,64.38,64.44,64.12,64.14,102400.0,51.3531,51.401,51.1457,51.1617,102400.0
2014-01-27 09:30:00,64.29,64.85,64.19,64.6,41400.0,51.2813,51.728,51.2015,51.5286,41400.0
2014-01-27 10:00:00,64.5,64.67,64.29,64.33,86500.0,51.4488,51.5844,51.2813,51.3132,86500.0
2014-01-27 10:30:00,64.35,64.79,64.33,64.5,28100.0,51.3292,51.6801,51.3132,51.4488,28100.0
2014-01-27 11:00:00,64.59,64.71,64.51,64.58,44800.0,51.5206,51.6163,51.4568,51.5126,44800.0
2014-01-27 11:30:00,64.55,64.56,64.32,64.47,62700.0,51.4887,51.4967,51.3052,51.4249,62700.0
2014-01-27 12:00:00,64.42,64.5,64.05,64.28,39000.0,51.385,51.4488,51.0899,51.2733,39000.0
2014-01-27 12:30:00,64.23,64.39,64.13,64.31,21900.0,51.2335,51.3611,51.1537,51.2973,21900.0
2014-01-27 13:00:00,64.3,64.67,64.3,64.61,20000.0,51.2893,51.5844,51.2893,51.5366,20000.0
2014-01-27 13:30:00,64.61,65.03,64.58,64.87,27800.0,51.5366,51.8716,51.5126,51.744,27800.0
2014-01-27 14:00:00,64.9,65.03,64.89,65.03,28900.0,51.7679,51.8716,51.7599,51.8716,28900.0
2014-01-27 14:30:00,65.05,65.22,65.0,65.19,29500.0,51.8875,52.0231,51.8476,51.9992,29500.0
2014-01-27 15:00:00,65.18,65.18,64.99,65.01,40500.0,51.9912,51.9912,51.8397,51.8556,40500.0
2014-01-27 15:30:00,65.03,65.06,64.65,64.67,130900.0,51.8716,51.8955,51.5685,51.5844,130900.0
2014-01-28 09:30:00,64.87,65.45,64.87,65.37,41200.0,51.744,52.2066,51.744,52.1428,41200.0
2014-01-28 10:00:00,65.43,65.64,65.34,65.37,26800.0,52.1906,52.3581,52.1189,52.1428,26800.0
2014-01-28 10:30:00,65.46,65.69,65.46,65.66,23200.0,52.2146,52.398,52.2146,52.3741,23200.0
2014-01-28 11:00:00,65.66,65.79,65.47,65.61,34300.0,52.3741,52.4778,52.2225,52.3342,34300.0
2014-01-28 11:30:00,65.61,65.61,65.28,65.4,30000.0,52.3342,52.3342,52.071,52.1667,30000.0
2014-01-28 12:00:00,65.39,65.53,65.36,65.41,13600.0,52.1587,52.2704,52.1348,52.1747,13600.0
2014-01-28 12:30:00,65.42,65.55,65.38,65.46,15500.0,52.1827,52.2864,52.1508,52.2146,15500.0
2014-01-28 13:00:00,65.49,65.58,65.41,65.5,21900.0,52.2385,52.3103,52.1747,52.2465,21900.0
2014-01-28 13:30:00,65.52,65.66,65.48,65.55,30300.0,52.2624,52.3741,52.2305,52.2864,30300.0
2014-01-28 14:00:00,65.54,65.64,65.5,65.55,35000.0,52.2784,52.3581,52.2465,52.2864,35000.0
2014-01-28 14:30:00,65.56,65.62,65.49,65.53,30800.0,52.2943,52.3422,52.2385,52.2704,30800.0
2014-01-28 15:00:00,65.53,65.62,65.44,65.6,36000.0,52.2704,52.3422,52.1986,52.3262,36000.0
2014-01-28 15:30:00,65.6,65.62,65.47,65.53,202400.0,52.3262,52.3422,52.2225,52.2704,202400.0
2014-01-29 09:30:00,64.9,65.06,64.62,64.79,41400.0,51.7679,51.8955,51.5445,51.6801,41400.0
2014-01-29 10:00:00,64.8,65.0,64.64,64.7,25200.0,51.6881,51.8476,51.5605,51.6084,25200.0
2014-01-29 10:30:00,64.8,64.94,64.59,64.74,48700.0,51.6881,51.7998,51.5206,51.6403,48700.0
2014-01-29 11:00:00,64.76,64.97,64.74,64.84,46000.0,51.6562,51.8237,51.6403,51.72,46000.0
2014-01-29 11:30:00,64.85,65.1,64.77,65.1,23400.0,51.728,51.9274,51.6642,51.9274,23400.0
2014-01-29 12:00:00,65.1,65.11,64.97,65.0,63200.0,51.9274,51.9354,51.8237,51.8476,63200.0
2014-01-29 12:30:00,64.98,65.08,64.91,65.03,15800.0,51.8317,51.9115,51.7759,51.8716,15800.0
2014-01-29 13:00:00,65.02,65.02,64.87,64.97,62500.0,51.8636,51.8636,51.744,51.8237,62500.0
2014-01-29 13:30:00,64.97,65.02,64.72,64.72,17700.0,51.8237,51.8636,51.6243,51.6243,17700.0
2014-01-29 14:00:00,64.71,64.96,64.44,64.66,49700.0,51.6163,51.8157,51.401,51.5764,49700.0
2014-01-29 14:30:00,64.67,64.91,64.54,64.61,26900.0,51.5844,51.7759,51.4807,51.5366,26900.0
2014-01-29 15:00:00,64.61,64.61,64.28,64.28,49400.0,51.5366,51.5366,51.2733,51.2733,49400.0
2014-01-29 15:30:00,64.28,64.48,64.21,64.34,125200.0,51.2733,51.4329,51.2175,51.3212,125200.0
2014-01-30 09:30:00,64.79,65.0,64.57,64.92,51000.0,51.6801,51.8476,51.5047,51.7838,51000.0
2014-01-30 10:00:00,64.96,65.05,64.77,64.91,40100.0,51.8157,51.8875,51.6642,51.7759,40100.0
2014-01-30 10:30:00,64.9,65.07,64.84,64.93,16500.0,51.7679,51.9035,51.72,51.7918,16500.0
2014-01-30 11:00:00,64.99,65.2,64.95,65.04,16600.0,51.8397,52.0072,51.8078,51.8796,16600.0
2014-01-30 11:30:00,65.07,65.38,65.06,65.3,12900.0,51.9035,52.1508,51.8955,52.0869,12900.0
2014-01-30 12:00:00,65.33,65.45,65.29,65.29,9300.0,52.1109,52.2066,52.079,52.079,9300.0
2014-01-30 12:30:00,65.3,65.49,65.29,65.41,15700.0,52.0869,52.2385,52.079,52.1747,15700.0
2014-01-30 13:00:00,65.39,65.47,65.35,65.42,10200.0,52.1587,52.2225,52.1268,52.1827,10200.0
2014-01-30 13:30:00,65.44,65.45,65.32,65.35,10200.0,52.1986,52.2066,52.1029,52.1268,10200.0
2014-01-30 14:00:00,65.35,65.43,65.26,65.41,13200.0,52.1268,52.1906,52.055,52.1747,13200.0
2014-01-30 14:30:00,65.41,65.55,65.37,65.53,38100.0,52.1747,52.2864,52.1428,52.2704,38100.0
2014-01-30 15:00:00,65.54,65.66,65.53,65.56,21500.0,52.2784,52.3741,52.2704,52.2943,21500.0
2014-01-30 15:30:00,65.58,65.69,65.53,65.66,72700.0,52.3103,52.398,52.2704,52.3741,72700.0
2014-01-31 09:30:00,64.55,65.17,64.55,64.87,130500.0,51.4887,51.9833,51.4887,51.744,130500.0
2014-01-31 10:00:00,64.9,65.01,64.68,64.7,31400.0,51.7679,51.8556,51.5924,51.6084,31400.0
2014-01-31 10:30:00,64.74,65.11,64.68,65.11,48900.0,51.6403,51.9354,51.5924,51.9354,48900.0
2014-01-31 11:00:00,65.14,65.5,65.09,65.5,11600.0,51.9593,52.2465,51.9194,52.2465,11600.0
2014-01-31 11:30:00,65.51,65.53,65.18,65.32,18800.0,52.2545,52.2704,51.9912,52.1029,18800.0
2014-01-31 12:00:00,65.36,65.52,65.36,65.47,13900.0,52.1348,52.2624,52.1348,52.2225,13900.0
2014-01-31 12:30:00,65.46,65.56,65.34,65.53,13800.0,52.2146,52.2943,52.1189,52.2704,13800.0
2014-01-31 13:00:00,65.51,65.52,65.4,65.4,13100.0,52.2545,52.2624,52.1667,52.1667,13100.0
2014-01-31 13:30:00,65.42,65.77,65.41,65.77,14600.0,52.1827,52.4618,52.1747,52.4618,14600.0
2014-01-31 14:00:00,65.77,65.9,65.71,65.9,13700.0,52.4618,52.5655,52.414,52.5655,13700.0
2014-01-31 14:30:00,65.9,66.01,65.82,65.93,22500.0,52.5655,52.6533,52.5017,52.5895,22500.0
2014-01-31 15:00:00,65.91,65.95,65.82,65.89,58700.0,52.5735,52.6054,52.5017,52.5576,58700.0
2014-01-31 15:30:00,65.89,65.93,65.26,65.36,220500.0,52.5576,52.5895,52.055,52.1348,220500.0
2014-02-03 09:30:00,65.43,65.93,65.36,65.83,80900.0,52.1906,52.5895,52.1348,52.5097,80900.0
2014-02-03 10:00:00,65.81,65.81,65.05,65.11,68500.0,52.4938,52.4938,51.8875,51.9354,68500.0
2014-02-03 10:30:00,65.07,65.09,64.5,64.54,52500.0,51.9035,51.9194,51.4488,51.4807,52500.0
2014-02-03 11:00:00,64.54,64.54,64.25,64.43,36400.0,51.4807,51.4807,51.2494,51.393,36400.0
2014-02-03 11:30:00,64.42,64.56,64.3,64.32,50200.0,51.385,51.4967,51.2893,51.3052,50200.0
2014-02-03 12:00:00,64.34,64.52,64.2,64.5,48300.0,51.3212,51.4648,51.2095,51.4488,48300.0
2014-02-03 12:30:00,64.49,64.8,64.48,64.74,74400.0,51.4408,51.6881,51.4329,51.6403,74400.0
2014-02-03 13:00:00,64.75,64.81,64.45,64.47,74400.0,51.6482,51.6961,51.4089,51.4249,74400.0
2014-02-03 13:30:00,64.48,64.55,64.28,64.28,70500.0,51.4329,51.4887,51.2733,51.2733,70500.0
2014-02-03 14:00:00,64.27,64.52,64.2,64.5,105200.0,51.2654,51.4648,51.2095,51.4488,105200.0
2014-02-03 14:30:00,64.5,64.5,64.18,64.21,74700.0,51.4488,51.4488,51.1936,51.2175,74700.0
2014-02-03 15:00:00,64.21,64.26,64.0,64.04,154200.0,51.2175,51.2574,51.05,51.0819,154200.0
2014-02-03 15:30:00,64.04,64.13,63.93,64.02,218200.0,51.0819,51.1537,50.9942,51.0659,218200.0
2014-02-04 09:30:00,64.29,64.56,64.05,64.41,78100.0,51.2813,51.4967,51.0899,51.377,78100.0
2014-02-04 10:00:00,64.41,64.56,64.25,64.4,62600.0,51.377,51.4967,51.2494,51.3691,62600.0
2014-02-04 10:30:00,64.45,64.48,64.05,64.12,21900.0,51.4089,51.4329,51.0899,51.1457,21900.0
2014-02-04 11:00:00,64.09,64.43,64.07,64.32,23200.0,51.1218,51.393,51.1058,51.3052,23200.0
2014-02-04 11:30:00,64.36,64.84,64.32,64.84,22800.0,51.3372,51.72,51.3052,51.72,22800.0
2014-02-04 12:00:00,64.86,64.86,64.57,64.64,22000.0,51.736,51.736,51.5047,51.5605,22000.0
2014-02-04 12:30:00,64.65,64.75,64.58,64.75,18400.0,51.5685,51.6482,51.5126,51.6482,18400.0
2014-02-04 13:00:00,64.76,64.79,64.53,64.58,17700.0,51.6562,51.6801,51.4728,51.5126,17700.0
2014-02-04 13:30:00,64.57,64.63,64.44,64.46,29100.0,51.5047,51.5525,51.401,51.4169,29100.0
2014-02-04 14:00:00,64.44,64.53,64.32,64.5,27300.0,51.401,51.4728,51.3052,51.4488,27300.0
2014-02-04 14:30:00,64.47,64.59,64.42,64.54,23700.0,51.4249,51.5206,51.385,51.4807,23700.0
2014-02-04 15:00:00,64.55,64.63,64.32,64.35,44300.0,51.4887,51.5525,51.3052,51.3292,44300.0
2014-02-04 15:30:00,64.34,64.57,64.29,64.49,111400.0,51.3212,51.5047,51.2813,51.4408,111400.0
2014-02-05 09:30:00,64.29,64.63,64.02,64.33,43000.0,51.2813,51.5525,51.0659,51.3132,43000.0
2014-02-05 10:00:00,64.33,64.66,64.02,64.12,44100.0,51.3132,51.5764,51.0659,51.1457,44100.0
2014-02-05 10:30:00,64.1,64.29,63.99,64.22,38400.0,51.1298,51.2813,51.042,51.2255,38400.0
2014-02-05 11:00:00,64.19,64.42,64.15,64.39,12000.0,51.2015,51.385,51.1696,51.3611,12000.0
2014-02-05 11:30:00,64.45,64.72,64.38,64.7,18400.0,51.4089,51.6243,51.3531,51.6084,18400.0
2014-02-05 12:00:00,64.73,64.89,64.67,64.78,33400.0,51.6323,51.7599,51.5844,51.6722,33400.0
2014-02-05 12:30:00,64.8,64.84,64.55,64.71,31900.0,51.6881,51.72,51.4887,51.6163,31900.0
2014-02-05 13:00:00,64.72,64.88,64.67,64.68,29000.0,51.6243,51.7519,51.5844,51.5924,29000.0
2014-02-05 13:30:00,64.69,64.95,64.69,64.77,26300.0,51.6004,51.8078,51.6004,51.6642,26300.0
2014-02-05 14:00:00,64.71,64.91,64.58,64.9,34400.0,51.6163,51.7759,51.5126,51.7679,34400.0
2014-02-05 14:30:00,64.93,64.95,64.69,64.82,31700.0,51.7918,51.8078,51.6004,51.7041,31700.0
2014-02-05 15:00:00,64.78,64.91,64.73,64.78,43200.0,51.6722,51.7759,51.6323,51.6722,43200.0
2014-02-05 15:30:00,64.78,65.05,64.75,64.99,125100.0,51.6722,51.8875,51.6482,51.8397,125100.0
2014-02-06 09:30:00,62.92,62.96,59.16,61.52,255800.0,50.1885,50.2204,47.1893,49.0718,255800.0
2014-02-06 10:00:00,61.66,62.6,61.22,62.54,134300.0,49.1835,49.9333,48.8325,49.8854,134300.0
2014-02-06 10:30:00,62.54,63.14,62.4,62.99,327100.0,49.8854,50.364,49.7737,50.2444,327100.0
2014-02-06 11:00:00,62.96,62.98,62.66,62.81,57300.0,50.2204,50.2364,49.9811,50.1008,57300.0
2014-02-06 11:30:00,62.81,63.09,62.79,62.92,112300.0,50.1008,50.3241,50.0848,50.1885,112300.0
2014-02-06 12:00:00,62.92,62.96,62.79,62.87,231200.0,50.1885,50.2204,50.0848,50.1486,231200.0
2014-02-06 12:30:00,62.89,63.17,62.79,63.0,76400.0,50.1646,50.3879,50.0848,50.2523,76400.0
2014-02-06 13:00:00,63.0,63.04,62.89,62.91,49700.0,50.2523,50.2842,50.1646,50.1805,49700.0
2014-02-06 13:30:00,62.93,63.05,62.9,62.99,68600.0,50.1965,50.2922,50.1726,50.2444,68600.0
2014-02-06 14:00:00,63.0,63.41,62.92,63.3,69300.0,50.2523,50.5794,50.1885,50.4916,69300.0
2014-02-06 14:30:00,63.28,63.77,63.08,63.69,77300.0,50.4757,50.8665,50.3162,50.8027,77300.0
2014-02-06 15:00:00,63.66,63.71,63.43,63.6,125000.0,50.7788,50.8187,50.5953,50.7309,125000.0
2014-02-06 15:30:00,63.62,64.06,63.57,64.01,289100.0,50.7469,51.0979,50.707,51.058,289100.0
2014-02-07 09:30:00,64.18,64.7,63.97,64.48,63300.0,51.1936,51.6084,51.0261,51.4329,63300.0
2014-02-07 10:00:00,64.5,64.66,64.3,64.34,34000.0,51.4488,51.5764,51.2893,51.3212,34000.0
2014-02-07 10:30:00,64.35,64.77,64.35,64.73,54400.0,51.3292,51.6642,51.3292,51.6323,54400.0
2014-02-07 11:00:00,64.74,65.06,64.67,65.01,48600.0,51.6403,51.8955,51.5844,51.8556,48600.0
2014-02-07 11:30:00,65.04,65.35,65.01,65.35,32400.0,51.8796,52.1268,51.8556,52.1268,32400.0
2014-02-07 12:00:00,65.33,65.34,64.91,64.94,45000.0,52.1109,52.1189,51.7759,51.7998,45000.0
2014-02-07 12:30:00,64.95,64.97,64.7,64.7,31300.0,51.8078,51.8237,51.6084,51.6084,31300.0
2014-02-07 13:00:00,64.72,64.76,64.61,64.61,51800.0,51.6243,51.6562,51.5366,51.5366,51800.0
2014-02-07 13:30:00,64.61,64.73,64.58,64.68,51000.0,51.5366,51.6323,51.5126,51.5924,51000.0
2014-02-07 14:00:00,64.69,64.72,64.42,64.45,49300.0,51.6004,51.6243,51.385,51.4089,49300.0
2014-02-07 14:30:00,64.45,64.52,64.39,64.43,40800.0,51.4089,51.4648,51.3611,51.393,40800.0
2014-02-07 15:00:00,64.46,64.77,64.46,64.48,88300.0,51.4169,51.6642,51.4169,51.4329,88300.0
2014-02-07 15:30:00,64.49,64.68,64.36,64.38,234600.0,51.4408,51.5924,51.3372,51.3531,234600.0
2014-02-10 09:30:00,64.31,64.53,64.1,64.26,54400.0,51.2973,51.4728,51.1298,51.2574,54400.0
2014-02-10 10:00:00,64.22,64.22,64.03,64.08,40800.0,51.2255,51.2255,51.0739,51.1138,40800.0
2014-02-10 10:30:00,64.1,64.12,63.77,63.84,50900.0,51.1298,51.1457,50.8665,50.9224,50900.0
2014-02-10 11:00:00,63.84,63.89,63.57,63.81,38900.0,50.9224,50.9623,50.707,50.8984,38900.0
2014-02-10 11:30:00,63.81,63.95,63.67,63.67,31600.0,50.8984,51.0101,50.7868,50.7868,31600.0
2014-02-10 12:00:00,63.67,63.84,63.62,63.79,19700.0,50.7868,50.9224,50.7469,50.8825,19700.0
2014-02-10 12:30:00,63.77,64.04,63.76,64.02,24900.0,50.8665,51.0819,50.8586,51.0659,24900.0
2014-02-10 13:00:00,64.04,64.18,64.01,64.03,34500.0,51.0819,51.1936,51.058,51.0739,34500.0
2014-02-10 13:30:00,64.03,64.19,64.01,64.19,30100.0,51.0739,51.2015,51.058,51.2015,30100.0
2014-02-10 14:00:00,64.17,64.51,64.17,64.48,21400.0,51.1856,51.4568,51.1856,51.4329,21400.0
2014-02-10 14:30:00,64.49,64.56,64.45,64.46,27700.0,51.4408,51.4967,51.4089,51.4169,27700.0
2014-02-10 15:00:00,64.47,64.47,64.33,64.34,32600.0,51.4249,51.4249,51.3132,51.3212,32600.0
2014-02-10 15:30:00,64.34,64.34,64.21,64.31,85500.0,51.3212,51.3212,51.2175,51.2973,85500.0
2014-02-11 09:30:00,64.27,64.32,63.46,63.96,66000.0,51.2654,51.3052,50.6193,51.0181,66000.0
2014-02-11 10:00:00,64.0,64.06,63.62,63.86,48100.0,51.05,51.0979,50.7469,50.9383,48100.0
2014-02-11 10:30:00,63.84,64.05,63.78,64.05,19700.0,50.9224,51.0899,50.8745,51.0899,19700.0
2014-02-11 11:00:00,64.07,64.37,64.06,64.37,16300.0,51.1058,51.3451,51.0979,51.3451,16300.0
2014-02-11 11:30:00,64.38,64.44,64.29,64.33,19000.0,51.3531,51.401,51.2813,51.3132,19000.0
2014-02-11 12:00:00,64.34,64.36,64.2,64.24,17600.0,51.3212,51.3372,51.2095,51.2414,17600.0
2014-02-11 12:30:00,64.26,64.28,64.15,64.2,29400.0,51.2574,51.2733,51.1696,51.2095,29400.0
2014-02-11 13:00:00,64.22,64.28,64.06,64.19,53300.0,51.2255,51.2733,51.0979,51.2015,53300.0
2014-02-11 13:30:00,64.18,64.24,64.17,64.21,38200.0,51.1936,51.2414,51.1856,51.2175,38200.0
2014-02-11 14:00:00,64.23,64.28,64.16,64.26,46500.0,51.2335,51.2733,51.1776,51.2574,46500.0
2014-02-11 14:30:00,64.25,64.25,64.11,64.17,70500.0,51.2494,51.2494,51.1377,51.1856,70500.0
2014-02-11 15:00:00,64.18,64.18,64.11,64.14,83800.0,51.1936,51.1936,51.1377,51.1617,83800.0
2014-02-11 15:30:00,64.14,64.18,64.0,64.07,128400.0,51.1617,51.1936,51.05,51.1058,128400.0
2014-02-12 09:30:00,64.25,64.27,63.75,63.86,50300.0,51.2494,51.2654,50.8506,50.9383,50300.0
2014-02-12 10:00:00,63.92,64.01,63.57,63.65,43500.0,50.9862,51.058,50.707,50.7708,43500.0
2014-02-12 10:30:00,63.69,63.69,63.4,63.49,26400.0,50.8027,50.8027,50.5714,50.6432,26400.0
2014-02-12 11:00:00,63.47,63.61,63.43,63.48,33500.0,50.6272,50.7389,50.5953,50.6352,33500.0
2014-02-12 11:30:00,63.45,63.5,63.38,63.45,37500.0,50.6113,50.6512,50.5554,50.6113,37500.0
2014-02-12 12:00:00,63.46,63.55,63.43,63.55,24200.0,50.6193,50.691,50.5953,50.691,24200.0
2014-02-12 12:30:00,63.57,63.59,63.47,63.49,39100.0,50.707,50.723,50.6272,50.6432,39100.0
2014-02-12 13:00:00,63.51,63.58,63.49,63.53,37900.0,50.6591,50.715,50.6432,50.6751,37900.0
2014-02-12 13:30:00,63.52,63.66,63.49,63.61,44200.0,50.6671,50.7788,50.6432,50.7389,44200.0
2014-02-12 14:00:00,63.61,63.67,63.49,63.58,51300.0,50.7389,50.7868,50.6432,50.715,51300.0
2014-02-12 14:30:00,63.56,63.56,63.31,63.35,44600.0,50.699,50.699,50.4996,50.5315,44600.0
2014-02-12 15:00:00,63.36,63.49,63.31,63.4,51600.0,50.5395,50.6432,50.4996,50.5714,51600.0
2014-02-12 15:30:00,63.4,63.6,63.4,63.6,93000.0,50.5714,50.7309,50.5714,50.7309,93000.0
2014-02-13 09:30:00,63.23,63.28,62.54,63.07,54300.0,50.4358,50.4757,49.8854,50.3082,54300.0
2014-02-13 10:00:00,63.06,63.19,62.91,63.15,45300.0,50.3002,50.4039,50.1805,50.372,45300.0
2014-02-13 10:30:00,63.13,63.25,62.98,63.15,21100.0,50.356,50.4518,50.2364,50.372,21100.0
2014-02-13 11:00:00,63.15,63.35,63.01,63.33,29400.0,50.372,50.5315,50.2603,50.5156,29400.0
2014-02-13 11:30:00,63.34,63.54,63.32,63.49,24600.0,50.5235,50.6831,50.5076,50.6432,24600.0
2014-02-13 12:00:00,63.47,63.57,63.43,63.52,21000.0,50.6272,50.707,50.5953,50.6671,21000.0
2014-02-13 12:30:00,63.53,63.58,63.49,63.57,24300.0,50.6751,50.715,50.6432,50.707,24300.0
2014-02-13 13:00:00,63.53,63.64,63.5,63.62,21400.0,50.6751,50.7628,50.6512,50.7469,21400.0
2014-02-13 13:30:00,63.63,63.63,63.54,63.58,23200.0,50.7549,50.7549,50.6831,50.715,23200.0
2014-02-13 14:00:00,63.58,63.72,63.58,63.63,28900.0,50.715,50.8267,50.715,50.7549,28900.0
2014-02-13 14:30:00,63.63,63.8,63.58,63.78,39400.0,50.7549,50.8905,50.715,50.8745,39400.0
2014-02-13 15:00:00,63.8,63.85,63.76,63.79,33000.0,50.8905,50.9303,50.8586,50.8825,33000.0
2014-02-13 15:30:00,63.78,63.9,63.75,63.89,89900.0,50.8745,50.9702,50.8506,50.9623,89900.0
2014-02-14 09:30:00,63.59,64.0,63.47,63.98,34500.0,50.723,51.05,50.6272,51.034,34500.0
2014-02-14 10:00:00,63.95,64.0,63.75,63.93,26500.0,51.0101,51.05,50.8506,50.9942,26500.0
2014-02-14 10:30:00,63.93,63.96,63.81,63.82,17600.0,50.9942,51.0181,50.8984,50.9064,17600.0
2014-02-14 11:00:00,63.83,63.84,63.66,63.72,13500.0,50.9144,50.9224,50.7788,50.8267,13500.0
2014-02-14 11:30:00,63.72,63.89,63.72,63.8,16200.0,50.8267,50.9623,50.8267,50.8905,16200.0
2014-02-14 12:00:00,63.8,63.88,63.78,63.78,12600.0,50.8905,50.9543,50.8745,50.8745,12600.0
2014-02-14 12:30:00,63.8,63.88,63.77,63.85,20000.0,50.8905,50.9543,50.8665,50.9303,20000.0
2014-02-14 13:00:00,63.87,63.92,63.85,63.92,15400.0,50.9463,50.9862,50.9303,50.9862,15400.0
2014-02-14 13:30:00,63.9,63.99,63.89,63.99,17700.0,50.9702,51.042,50.9623,51.042,17700.0
2014-02-14 14:00:00,63.98,64.03,63.95,63.99,21900.0,51.034,51.0739,51.0101,51.042,21900.0
2014-02-14 14:30:00,63.98,63.98,63.89,63.97,23300.0,51.034,51.034,50.9623,51.0261,23300.0
2014-02-14 15:00:00,63.98,64.13,63.98,64.11,23800.0,51.034,51.1537,51.034,51.1377,23800.0
2014-02-14 15:30:00,64.12,64.16,63.99,64.06,60500.0,51.1457,51.1776,51.042,51.0979,60500.0
2014-02-18 09:30:00,64.17,64.72,63.9,64.56,42600.0,51.1856,51.6243,50.9702,51.4967,42600.0
2014-02-18 10:00:00,64.56,64.79,64.36,64.79,79000.0,51.4967,51.6801,51.3372,51.6801,79000.0
2014-02-18 10:30:00,64.79,64.87,64.65,64.87,32700.0,51.6801,51.744,51.5685,51.744,32700.0
2014-02-18 11:00:00,64.84,64.97,64.78,64.91,23200.0,51.72,51.8237,51.6722,51.7759,23200.0
2014-02-18 11:30:00,64.93,64.97,64.66,64.66,47800.0,51.7918,51.8237,51.5764,51.5764,47800.0
2014-02-18 12:00:00,64.64,64.75,64.64,64.71,16100.0,51.5605,51.6482,51.5605,51.6163,16100.0
2014-02-18 12:30:00,64.71,64.79,64.67,64.74,11800.0,51.6163,51.6801,51.5844,51.6403,11800.0
2014-02-18 13:00:00,64.75,64.87,64.74,64.82,12500.0,51.6482,51.744,51.6403,51.7041,12500.0
2014-02-18 13:30:00,64.8,64.8,64.66,64.68,19200.0,51.6881,51.6881,51.5764,51.5924,19200.0
2014-02-18 14:00:00,64.69,64.7,64.6,64.6,44200.0,51.6004,51.6084,51.5286,51.5286,44200.0
2014-02-18 14:30:00,64.59,64.62,64.54,64.61,21000.0,51.5206,51.5445,51.4807,51.5366,21000.0
2014-02-18 15:00:00,64.61,64.65,64.58,64.62,46300.0,51.5366,51.5685,51.5126,51.5445,46300.0
2014-02-18 15:30:00,64.63,64.64,64.5,64.53,137800.0,51.5525,51.5605,51.4488,51.4728,137800.0
2014-02-19 09:30:00,64.45,64.62,64.17,64.57,21400.0,51.4089,51.5445,51.1856,51.5047,21400.0
2014-02-19 10:00:00,64.58,65.22,64.49,65.14,33400.0,51.5126,52.0231,51.4408,51.9593,33400.0
2014-02-19 10:30:00,65.15,65.37,64.99,65.3,36500.0,51.9673,52.1428,51.8397,52.0869,36500.0
2014-02-19 11:00:00,65.31,65.32,64.73,64.79,15800.0,52.0949,52.1029,51.6323,51.6801,15800.0
2014-02-19 11:30:00,64.78,64.8,64.51,64.51,18000.0,51.6722,51.6881,51.4568,51.4568,18000.0
2014-02-19 12:00:00,64.47,64.59,64.23,64.31,16500.0,51.4249,51.5206,51.2335,51.2973,16500.0
2014-02-19 12:30:00,64.33,64.48,64.31,64.38,27600.0,51.3132,51.4329,51.2973,51.3531,27600.0
2014-02-19 13:00:00,64.39,64.58,64.39,64.58,14400.0,51.3611,51.5126,51.3611,51.5126,14400.0
2014-02-19 13:30:00,64.57,64.65,64.51,64.51,16800.0,51.5047,51.5685,51.4568,51.4568,16800.0
2014-02-19 14:00:00,64.49,64.64,64.32,64.42,19500.0,51.4408,51.5605,51.3052,51.385,19500.0
2014-02-19 14:30:00,64.43,64.49,64.28,64.36,16900.0,51.393,51.4408,51.2733,51.3372,16900.0
2014-02-19 15:00:00,64.39,64.39,63.87,63.87,34000.0,51.3611,51.3611,50.9463,50.9463,34000.0
2014-02-19 15:30:00,63.89,64.01,63.79,63.81,85800.0,50.9623,51.058,50.8825,50.8984,85800.0
2014-02-20 09:30:00,63.6,63.8,63.28,63.28,27400.0,50.9295,51.0897,50.6733,50.6733,27400.0
2014-02-20 10:00:00,63.27,63.3,62.93,63.12,46100.0,50.6653,50.6893,50.393,50.5452,46100.0
2014-02-20 10:30:00,63.15,63.39,63.15,63.21,48900.0,50.5692,50.7614,50.5692,50.6172,48900.0
2014-02-20 11:00:00,63.21,63.38,63.1,63.19,44700.0,50.6172,50.7534,50.5291,50.6012,44700.0
2014-02-20 11:30:00,63.19,63.32,63.16,63.19,23700.0,50.6012,50.7053,50.5772,50.6012,23700.0
2014-02-20 12:00:00,63.19,63.55,63.19,63.55,13600.0,50.6012,50.8895,50.6012,50.8895,13600.0
2014-02-20 12:30:00,63.54,63.65,63.51,63.61,10600.0,50.8815,50.9696,50.8575,50.9375,10600.0
2014-02-20 13:00:00,63.61,63.69,63.6,63.69,5500.0,50.9375,51.0016,50.9295,51.0016,5500.0
2014-02-20 13:30:00,63.7,63.74,63.63,63.7,11300.0,51.0096,51.0416,50.9536,51.0096,11300.0
2014-02-20 14:00:00,63.68,63.77,63.6,63.72,7500.0,50.9936,51.0657,50.9295,51.0256,7500.0
2014-02-20 14:30:00,63.73,63.75,63.67,63.75,10000.0,51.0336,51.0497,50.9856,51.0497,10000.0
2014-02-20 15:00:00,63.75,63.82,63.72,63.76,14500.0,51.0497,51.1057,51.0256,51.0577,14500.0
2014-02-20 15:30:00,63.77,63.94,63.72,63.86,71200.0,51.0657,51.2018,51.0256,51.1377,71200.0
2014-02-21 09:30:00,64.01,64.19,63.59,63.98,97200.0,51.2579,51.402,50.9215,51.2338,97200.0
2014-02-21 10:00:00,64.0,64.02,63.7,63.78,34500.0,51.2498,51.2659,51.0096,51.0737,34500.0
2014-02-21 10:30:00,63.83,64.01,63.83,63.94,20700.0,51.1137,51.2579,51.1137,51.2018,20700.0
2014-02-21 11:00:00,63.92,64.01,63.81,63.89,38800.0,51.1858,51.2579,51.0977,51.1618,38800.0
2014-02-21 11:30:00,63.89,64.0,63.89,63.95,21100.0,51.1618,51.2498,51.1618,51.2098,21100.0
2014-02-21 12:00:00,63.98,64.0,63.93,63.99,29300.0,51.2338,51.2498,51.1938,51.2418,29300.0
2014-02-21 12:30:00,63.97,64.0,63.91,63.94,13200.0,51.2258,51.2498,51.1778,51.2018,13200.0
2014-02-21 13:00:00,63.94,63.94,63.81,63.81,9200.0,51.2018,51.2018,51.0977,51.0977,9200.0
2014-02-21 13:30:00,63.82,63.87,63.75,63.84,9200.0,51.1057,51.1457,51.0497,51.1217,9200.0
2014-02-21 14:00:00,63.86,63.91,63.71,63.76,16200.0,51.1377,51.1778,51.0176,51.0577,16200.0
2014-02-21 14:30:00,63.74,63.75,63.64,63.68,14300.0,51.0416,51.0497,50.9616,50.9936,14300.0
2014-02-21 15:00:00,63.68,63.78,63.67,63.75,15600.0,50.9936,51.0737,50.9856,51.0497,15600.0
2014-02-21 15:30:00,63.75,63.79,63.55,63.63,135200.0,51.0497,51.0817,50.8895,50.9536,135200.0
2014-02-24 09:30:00,63.69,64.29,63.61,64.15,76900.0,51.0016,51.4821,50.9375,51.37,76900.0
2014-02-24 10:00:00,64.15,64.24,63.93,63.98,48100.0,51.37,51.442,51.1938,51.2338,48100.0
2014-02-24 10:30:00,63.98,64.33,63.93,64.31,31200.0,51.2338,51.5141,51.1938,51.4981,31200.0
2014-02-24 11:00:00,64.29,64.32,64.14,64.31,28300.0,51.4821,51.5061,51.362,51.4981,28300.0
2014-02-24 11:30:00,64.32,64.52,64.23,64.45,29500.0,51.5061,51.6663,51.434,51.6102,29500.0
2014-02-24 12:00:00,64.45,64.52,64.4,64.47,9500.0,51.6102,51.6663,51.5702,51.6262,9500.0
2014-02-24 12:30:00,64.48,64.53,64.4,64.44,16700.0,51.6342,51.6743,51.5702,51.6022,16700.0
2014-02-24 13:00:00,64.41,64.52,64.39,64.47,21500.0,51.5782,51.6663,51.5621,51.6262,21500.0
2014-02-24 13:30:00,64.48,64.51,64.34,64.34,16800.0,51.6342,51.6582,51.5221,51.5221,16800.0
2014-02-24 14:00:00,64.34,64.44,64.33,64.38,31100.0,51.5221,51.6022,51.5141,51.5541,31100.0
2014-02-24 14:30:00,64.37,64.51,64.34,64.39,34000.0,51.5461,51.6582,51.5221,51.5621,34000.0
2014-02-24 15:00:00,64.38,64.42,64.25,64.25,26300.0,51.5541,51.5862,51.45,51.45,26300.0
2014-02-24 15:30:00,64.27,64.38,64.1,64.11,167800.0,51.4661,51.5541,51.3299,51.3379,167800.0
2014-02-25 09:30:00,64.13,64.13,63.61,63.81,67200.0,51.3539,51.3539,50.9375,51.0977,67200.0
2014-02-25 10:00:00,63.78,64.07,63.67,63.78,23400.0,51.0737,51.3059,50.9856,51.0737,23400.0
2014-02-25 10:30:00,63.78,63.89,63.69,63.87,32300.0,51.0737,51.1618,51.0016,51.1457,32300.0
2014-02-25 11:00:00,63.81,64.1,63.76,64.1,13900.0,51.0977,51.3299,51.0577,51.3299,13900.0
2014-02-25 11:30:00,64.08,64.12,63.8,63.8,10800.0,51.3139,51.3459,51.0897,51.0897,10800.0
2014-02-25 12:00:00,63.82,63.84,63.65,63.75,26500.0,51.1057,51.1217,50.9696,51.0497,26500.0
2014-02-25 12:30:00,63.77,63.87,63.7,63.82,13700.0,51.0657,51.1457,51.0096,51.1057,13700.0
2014-02-25 13:00:00,63.82,63.98,63.78,63.93,17400.0,51.1057,51.2338,51.0737,51.1938,17400.0
2014-02-25 13:30:00,63.96,63.97,63.78,63.86,13700.0,51.2178,51.2258,51.0737,51.1377,13700.0
2014-02-25 14:00:00,63.88,63.91,63.72,63.77,16900.0,51.1538,51.1778,51.0256,51.0657,16900.0
2014-02-25 14:30:00,63.79,63.82,63.63,63.65,22200.0,51.0817,51.1057,50.9536,50.9696,22200.0
2014-02-25 15:00:00,63.67,63.79,63.55,63.55,68400.0,50.9856,51.0817,50.8895,50.8895,68400.0
2014-02-25 15:30:00,63.56,63.73,63.55,63.68,70200.0,50.8975,51.0336,50.8895,50.9936,70200.0
2014-02-26 09:30:00,63.78,64.02,63.62,63.78,58100.0,51.0737,51.2659,50.9455,51.0737,58100.0
2014-02-26 10:00:00,63.81,64.13,63.81,64.13,33500.0,51.0977,51.3539,51.0977,51.3539,33500.0
2014-02-26 10:30:00,64.13,64.19,63.9,63.9,16600.0,51.3539,51.402,51.1698,51.1698,16600.0
2014-02-26 11:00:00,63.89,63.97,63.69,63.74,16000.0,51.1618,51.2258,51.0016,51.0416,16000.0
2014-02-26 11:30:00,63.78,63.8,63.54,63.58,24700.0,51.0737,51.0897,50.8815,50.9135,24700.0
2014-02-26 12:00:00,63.62,63.82,63.55,63.82,24400.0,50.9455,51.1057,50.8895,51.1057,24400.0
2014-02-26 12:30:00,63.8,63.9,63.77,63.77,9400.0,51.0897,51.1698,51.0657,51.0657,9400.0
2014-02-26 13:00:00,63.73,63.79,63.65,63.76,18300.0,51.0336,51.0817,50.9696,51.0577,18300.0
2014-02-26 13:30:00,63.78,63.86,63.72,63.77,13200.0,51.0737,51.1377,51.0256,51.0657,13200.0
2014-02-26 14:00:00,63.76,63.82,63.52,63.54,20900.0,51.0577,51.1057,50.8655,50.8815,20900.0
2014-02-26 14:30:00,63.54,63.65,63.49,63.49,28400.0,50.8815,50.9696,50.8414,50.8414,28400.0
2014-02-26 15:00:00,63.51,63.54,63.33,63.43,80400.0,50.8575,50.8815,50.7133,50.7934,80400.0
2014-02-26 15:30:00,63.43,63.65,63.43,63.62,98100.0,50.7934,50.9696,50.7934,50.9455,98100.0
2014-02-27 09:30:00,63.71,64.49,63.71,64.13,63400.0,51.0176,51.6422,51.0176,51.3539,63400.0
2014-02-27 10:00:00,64.16,64.29,63.96,64.02,25600.0,51.378,51.4821,51.2178,51.2659,25600.0
2014-02-27 10:30:00,64.04,64.13,63.94,64.11,27300.0,51.2819,51.3539,51.2018,51.3379,27300.0
2014-02-27 11:00:00,64.13,64.62,64.12,64.52,49600.0,51.3539,51.7463,51.3459,51.6663,49600.0
2014-02-27 11:30:00,64.5,64.61,64.34,64.55,24100.0,51.6502,51.7383,51.5221,51.6903,24100.0
2014-02-27 12:00:00,64.58,64.81,64.56,64.76,24700.0,51.7143,51.8985,51.6983,51.8584,24700.0
2014-02-27 12:30:00,64.76,64.85,64.66,64.84,25300.0,51.8584,51.9305,51.7784,51.9225,25300.0
2014-02-27 13:00:00,64.82,65.01,64.8,65.01,23600.0,51.9065,52.0586,51.8905,52.0586,23600.0
2014-02-27 13:30:00,65.02,65.03,64.88,64.88,28600.0,52.0666,52.0746,51.9545,51.9545,28600.0
2014-02-27 14:00:00,64.9,64.96,64.74,64.74,29800.0,51.9705,52.0186,51.8424,51.8424,29800.0
2014-02-27 14:30:00,64.76,64.8,64.65,64.66,21400.0,51.8584,51.8905,51.7704,51.7784,21400.0
2014-02-27 15:00:00,64.65,64.92,64.58,64.91,46500.0,51.7704,51.9866,51.7143,51.9786,46500.0
2014-02-27 15:30:00,64.92,64.95,64.66,64.73,303700.0,51.9866,52.0106,51.7784,51.8344,303700.0
2014-02-28 09:30:00,64.79,65.51,64.79,65.35,53700.0,51.8825,52.459,51.8825,52.3309,53700.0
2014-02-28 10:00:00,65.38,65.56,65.32,65.39,55400.0,52.3549,52.4991,52.3069,52.3629,55400.0
2014-02-28 10:30:00,65.39,65.69,65.39,65.64,40300.0,52.3629,52.6032,52.3629,52.5631,40300.0
2014-02-28 11:00:00,65.64,65.65,65.44,65.5,15900.0,52.5631,52.5711,52.403,52.451,15900.0
2014-02-28 11:30:00,65.53,65.73,65.53,65.63,9900.0,52.475,52.6352,52.475,52.5551,9900.0
2014-02-28 12:00:00,65.61,65.67,65.56,65.67,14800.0,52.5391,52.5871,52.4991,52.5871,14800.0
2014-02-28 12:30:00,65.68,65.73,65.55,65.62,8100.0,52.5952,52.6352,52.4911,52.5471,8100.0
2014-02-28 13:00:00,65.61,65.74,65.57,65.74,13600.0,52.5391,52.6432,52.5071,52.6432,13600.0
2014-02-28 13:30:00,65.75,65.81,65.73,65.78,21300.0,52.6512,52.6993,52.6352,52.6752,21300.0
2014-02-28 14:00:00,65.75,65.8,65.73,65.77,25000.0,52.6512,52.6912,52.6352,52.6672,25000.0
2014-02-28 14:30:00,65.77,65.78,65.48,65.5,37300.0,52.6672,52.6752,52.435,52.451,37300.0
2014-02-28 15:00:00,65.5,65.5,65.15,65.4,43700.0,52.451,52.451,52.1707,52.3709,43700.0
2014-02-28 15:30:00,65.4,65.67,65.36,65.62,124200.0,52.3709,52.5871,52.3389,52.5471,124200.0
2014-03-03 09:30:00,64.9,65.27,64.83,65.06,60000.0,51.9705,52.2668,51.9145,52.0987,60000.0
2014-03-03 10:00:00,65.05,65.17,64.83,65.07,37200.0,52.0907,52.1868,51.9145,52.1067,37200.0
2014-03-03 10:30:00,65.06,65.28,64.96,65.28,49900.0,52.0987,52.2748,52.0186,52.2748,49900.0
2014-03-03 11:00:00,65.32,65.36,65.16,65.16,44600.0,52.3069,52.3389,52.1787,52.1787,44600.0
2014-03-03 11:30:00,65.16,65.21,64.98,64.99,25500.0,52.1787,52.2188,52.0346,52.0426,25500.0
2014-03-03 12:00:00,64.96,65.02,64.79,64.98,21000.0,52.0186,52.0666,51.8825,52.0346,21000.0
2014-03-03 12:30:00,64.97,65.16,64.92,65.11,13400.0,52.0266,52.1787,51.9866,52.1387,13400.0
2014-03-03 13:00:00,65.11,65.44,65.11,65.41,14600.0,52.1387,52.403,52.1387,52.3789,14600.0
2014-03-03 13:30:00,65.4,65.58,65.31,65.51,20300.0,52.3709,52.5151,52.2989,52.459,20300.0
2014-03-03 14:00:00,65.52,65.52,65.17,65.17,22900.0,52.467,52.467,52.1868,52.1868,22900.0
2014-03-03 14:30:00,65.18,65.39,65.12,65.22,32300.0,52.1948,52.3629,52.1467,52.2268,32300.0
2014-03-03 15:00:00,65.21,65.23,64.95,65.06,33900.0,52.2188,52.2348,52.0106,52.0987,33900.0
2014-03-03 15:30:00,65.05,65.18,64.96,65.12,104900.0,52.0907,52.1948,52.0186,52.1467,104900.0
2014-03-04 09:30:00,65.9,65.98,65.64,65.68,59800.0,52.7713,52.8354,52.5631,52.5952,59800.0
2014-03-04 10:00:00,65.71,65.95,65.56,65.9,53800.0,52.6192,52.8114,52.4991,52.7713,53800.0
2014-03-04 10:30:00,65.9,66.1,65.85,66.02,28500.0,52.7713,52.9315,52.7313,52.8674,28500.0
2014-03-04 11:00:00,66.02,66.13,66.01,66.06,16200.0,52.8674,52.9555,52.8594,52.8994,16200.0
2014-03-04 11:30:00,66.05,66.09,65.98,66.03,19000.0,52.8914,52.9235,52.8354,52.8754,19000.0
2014-03-04 12:00:00,66.07,66.21,66.02,66.19,10400.0,52.9075,53.0196,52.8674,53.0036,10400.0
2014-03-04 12:30:00,66.18,66.19,66.09,66.14,12900.0,52.9955,53.0036,52.9235,52.9635,12900.0
2014-03-04 13:00:00,66.15,66.16,65.95,66.03,20600.0,52.9715,52.9795,52.8114,52.8754,20600.0
2014-03-04 13:30:00,66.04,66.07,65.81,65.85,34600.0,52.8834,52.9075,52.6993,52.7313,34600.0
2014-03-04 14:00:00,65.87,66.02,65.76,65.96,15700.0,52.7473,52.8674,52.6592,52.8194,15700.0
2014-03-04 14:30:00,65.95,66.01,65.88,65.96,13400.0,52.8114,52.8594,52.7553,52.8194,13400.0
2014-03-04 15:00:00,65.96,66.14,65.87,66.1,28700.0,52.8194,52.9635,52.7473,52.9315,28700.0
2014-03-04 15:30:00,66.1,66.26,66.06,66.24,107200.0,52.9315,53.0596,52.8994,53.0436,107200.0
2014-03-05 09:30:00,66.23,66.36,65.94,66.0,45200.0,53.0356,53.1397,52.8034,52.8514,45200.0
2014-03-05 10:00:00,66.02,66.28,65.89,66.27,61300.0,52.8674,53.0756,52.7633,53.0676,61300.0
2014-03-05 10:30:00,66.27,66.51,66.2,66.48,34400.0,53.0676,53.2598,53.0116,53.2358,34400.0
2014-03-05 11:00:00,66.49,66.66,66.23,66.26,27300.0,53.2438,53.3799,53.0356,53.0596,27300.0
2014-03-05 11:30:00,66.25,66.26,66.15,66.2,7300.0,53.0516,53.0596,52.9715,53.0116,7300.0
2014-03-05 12:00:00,66.17,66.17,66.04,66.09,9600.0,52.9875,52.9875,52.8834,52.9235,9600.0
2014-03-05 12:30:00,66.09,66.26,66.09,66.16,11900.0,52.9235,53.0596,52.9235,52.9795,11900.0
2014-03-05 13:00:00,66.18,66.41,66.18,66.39,12100.0,52.9955,53.1797,52.9955,53.1637,12100.0
2014-03-05 13:30:00,66.38,66.4,66.24,66.26,13100.0,53.1557,53.1717,53.0436,53.0596,13100.0
2014-03-05 14:00:00,66.27,66.38,66.26,66.27,18500.0,53.0676,53.1557,53.0596,53.0676,18500.0
2014-03-05 14:30:00,66.27,66.31,66.24,66.3,34200.0,53.0676,53.0996,53.0436,53.0916,34200.0
2014-03-05 15:00:00,66.31,66.46,66.27,66.46,33300.0,53.0996,53.2198,53.0676,53.2198,33300.0
2014-03-05 15:30:00,66.46,66.52,66.41,66.47,57700.0,53.2198,53.2678,53.1797,53.2278,57700.0
2014-03-06 09:30:00,66.56,67.03,66.47,66.82,29100.0,53.2998,53.6762,53.2278,53.508,29100.0
2014-03-06 10:00:00,66.87,66.87,66.59,66.69,20800.0,53.5481,53.5481,53.3239,53.4039,20800.0
2014-03-06 10:30:00,66.73,66.93,66.72,66.92,16900.0,53.436,53.5961,53.428,53.5881,16900.0
2014-03-06 11:00:00,66.89,67.08,66.86,67.01,16500.0,53.5641,53.7162,53.5401,53.6602,16500.0
2014-03-06 11:30:00,67.02,67.08,66.9,66.98,10500.0,53.6682,53.7162,53.5721,53.6362,10500.0
2014-03-06 12:00:00,66.98,67.08,66.98,67.02,8700.0,53.6362,53.7162,53.6362,53.6682,8700.0
2014-03-06 12:30:00,67.03,67.07,66.99,67.07,11400.0,53.6762,53.7082,53.6442,53.7082,11400.0
2014-03-06 13:00:00,67.08,67.24,67.08,67.23,19100.0,53.7162,53.8444,53.7162,53.8364,19100.0
2014-03-06 13:30:00,67.23,67.27,67.08,67.1,17900.0,53.8364,53.8684,53.7162,53.7323,17900.0
2014-03-06 14:00:00,67.09,67.16,67.04,67.15,25300.0,53.7243,53.7803,53.6842,53.7723,25300.0
2014-03-06 14:30:00,67.14,67.15,67.04,67.04,12700.0,53.7643,53.7723,53.6842,53.6842,12700.0
2014-03-06 15:00:00,67.06,67.11,67.04,67.11,28100.0,53.7002,53.7403,53.6842,53.7403,28100.0
2014-03-06 15:30:00,67.11,67.14,67.01,67.12,167900.0,53.7403,53.7643,53.6602,53.7483,167900.0
2014-03-07 09:30:00,67.3,67.95,67.3,67.7,81900.0,53.8924,54.4129,53.8924,54.2127,81900.0
2014-03-07 10:00:00,67.7,68.27,67.59,68.21,67100.0,54.2127,54.6692,54.1246,54.6211,67100.0
2014-03-07 10:30:00,68.22,68.29,68.01,68.04,51900.0,54.6291,54.6852,54.461,54.485,51900.0
2014-03-07 11:00:00,68.01,68.01,67.67,67.89,44200.0,54.461,54.461,54.1887,54.3649,44200.0
2014-03-07 11:30:00,67.89,68.08,67.85,68.05,37000.0,54.3649,54.517,54.3328,54.493,37000.0
2014-03-07 12:00:00,68.05,68.14,67.99,68.14,26200.0,54.493,54.5651,54.445,54.5651,26200.0
2014-03-07 12:30:00,68.14,68.22,68.04,68.09,33500.0,54.5651,54.6291,54.485,54.525,33500.0
2014-03-07 13:00:00,68.09,68.09,67.82,67.82,25300.0,54.525,54.525,54.3088,54.3088,25300.0
2014-03-07 13:30:00,67.83,67.96,67.82,67.95,25200.0,54.3168,54.4209,54.3088,54.4129,25200.0
2014-03-07 14:00:00,67.95,68.07,67.78,67.82,32000.0,54.4129,54.509,54.2768,54.3088,32000.0
2014-03-07 14:30:00,67.82,67.96,67.82,67.94,28500.0,54.3088,54.4209,54.3088,54.4049,28500.0
2014-03-07 15:00:00,67.93,67.94,67.89,67.89,33000.0,54.3969,54.4049,54.3649,54.3649,33000.0
2014-03-07 15:30:00,67.9,67.98,67.78,67.94,136700.0,54.3729,54.4369,54.2768,54.4049,136700.0
2014-03-10 09:30:00,67.69,68.43,67.55,68.41,74300.0,54.2047,54.7973,54.0926,54.7813,74300.0
2014-03-10 10:00:00,68.42,68.42,67.9,68.37,69800.0,54.7893,54.7893,54.3729,54.7492,69800.0
2014-03-10 10:30:00,68.38,68.5,68.05,68.48,120700.0,54.7573,54.8533,54.493,54.8373,120700.0
2014-03-10 11:00:00,68.46,68.46,68.22,68.33,38300.0,54.8213,54.8213,54.6291,54.7172,38300.0
2014-03-10 11:30:00,68.33,68.57,68.28,68.57,45100.0,54.7172,54.9094,54.6772,54.9094,45100.0
2014-03-10 12:00:00,68.56,68.86,68.56,68.83,55800.0,54.9014,55.1416,54.9014,55.1176,55800.0
2014-03-10 12:30:00,68.83,68.87,68.65,68.77,32200.0,55.1176,55.1496,54.9735,55.0696,32200.0
2014-03-10 13:00:00,68.76,69.09,68.75,69.07,54900.0,55.0616,55.3258,55.0535,55.3098,54900.0
2014-03-10 13:30:00,69.02,69.04,68.78,68.78,43700.0,55.2698,55.2858,55.0776,55.0776,43700.0
2014-03-10 14:00:00,68.77,69.12,68.7,68.97,77600.0,55.0696,55.3498,55.0135,55.2297,77600.0
2014-03-10 14:30:00,68.95,68.95,68.74,68.81,58600.0,55.2137,55.2137,55.0455,55.1016,58600.0
2014-03-10 15:00:00,68.81,68.82,68.56,68.61,54300.0,55.1016,55.1096,54.9014,54.9414,54300.0
2014-03-10 15:30:00,68.62,68.78,68.62,68.7,106100.0,54.9494,55.0776,54.9494,55.0135,106100.0
2014-03-11 09:30:00,68.61,69.26,67.76,67.82,82600.0,54.9414,55.4619,54.2608,54.3088,82600.0
2014-03-11 10:00:00,67.82,67.9,67.54,67.73,81800.0,54.3088,54.3729,54.0846,54.2368,81800.0
2014-03-11 10:30:00,67.74,67.82,67.6,67.63,73200.0,54.2448,54.3088,54.1326,54.1567,73200.0
2014-03-11 11:00:00,67.63,67.64,67.36,67.4,61500.0,54.1567,54.1647,53.9405,53.9725,61500.0
2014-03-11 11:30:00,67.41,67.41,67.17,67.22,52900.0,53.9805,53.9805,53.7883,53.8284,52900.0
2014-03-11 12:00:00,67.18,67.18,66.66,66.66,82200.0,53.7963,53.7963,53.3799,53.3799,82200.0
2014-03-11 12:30:00,66.69,67.09,66.56,67.02,67500.0,53.4039,53.7243,53.2998,53.6682,67500.0
2014-03-11 13:00:00,66.97,67.27,66.82,66.9,38000.0,53.6282,53.8684,53.508,53.5721,38000.0
2014-03-11 13:30:00,66.89,67.14,66.87,67.14,27900.0,53.5641,53.7643,53.5481,53.7643,27900.0
2014-03-11 14:00:00,67.14,67.17,66.96,67.16,44600.0,53.7643,53.7883,53.6202,53.7803,44600.0
2014-03-11 14:30:00,67.16,67.2,66.93,66.95,53500.0,53.7803,53.8123,53.5961,53.6121,53500.0
2014-03-11 15:00:00,66.95,67.19,66.91,67.06,46000.0,53.6121,53.8043,53.5801,53.7002,46000.0
2014-03-11 15:30:00,67.04,67.2,66.9,66.94,148400.0,53.6842,53.8123,53.5721,53.6041,148400.0
2014-03-12 09:30:00,66.34,66.34,65.81,65.89,38500.0,53.1237,53.1237,52.6993,52.7633,38500.0
2014-03-12 10:00:00,65.88,65.97,65.77,65.95,75500.0,52.7553,52.8274,52.6672,52.8114,75500.0
2014-03-12 10:30:00,65.95,66.2,65.92,66.12,84800.0,52.8114,53.0116,52.7873,52.9475,84800.0
2014-03-12 11:00:00,66.16,66.2,66.07,66.15,25600.0,52.9795,53.0116,52.9075,52.9715,25600.0
2014-03-12 11:30:00,66.17,66.25,66.02,66.02,43600.0,52.9875,53.0516,52.8674,52.8674,43600.0
2014-03-12 12:00:00,66.02,66.07,65.85,65.86,27300.0,52.8674,52.9075,52.7313,52.7393,27300.0
2014-03-12 12:30:00,65.86,65.94,65.79,65.94,33700.0,52.7393,52.8034,52.6832,52.8034,33700.0
2014-03-12 13:00:00,65.94,65.94,65.73,65.78,25500.0,52.8034,52.8034,52.6352,52.6752,25500.0
2014-03-12 13:30:00,65.8,65.88,65.76,65.85,53600.0,52.6912,52.7553,52.6592,52.7313,53600.0
2014-03-12 14:00:00,65.84,65.88,65.72,65.86,35200.0,52.7233,52.7553,52.6272,52.7393,35200.0
2014-03-12 14:30:00,65.85,65.99,65.82,65.96,30600.0,52.7313,52.8434,52.7073,52.8194,30600.0
2014-03-12 15:00:00,65.95,65.95,65.74,65.74,38200.0,52.8114,52.8114,52.6432,52.6432,38200.0
2014-03-12 15:30:00,65.74,65.9,65.66,65.9,219100.0,52.6432,52.7713,52.5791,52.7713,219100.0
2014-03-13 09:30:00,66.06,66.25,65.8,65.93,15900.0,52.8994,53.0516,52.6912,52.7953,15900.0
2014-03-13 10:00:00,65.92,65.92,65.69,65.89,33200.0,52.7873,52.7873,52.6032,52.7633,33200.0
2014-03-13 10:30:00,65.87,65.93,65.46,65.46,20100.0,52.7473,52.7953,52.419,52.419,20100.0
2014-03-13 11:00:00,65.47,65.58,65.38,65.39,33600.0,52.427,52.5151,52.3549,52.3629,33600.0
2014-03-13 11:30:00,65.4,65.47,65.3,65.35,11000.0,52.3709,52.427,52.2909,52.3309,11000.0
2014-03-13 12:00:00,65.32,65.32,65.12,65.16,22200.0,52.3069,52.3069,52.1467,52.1787,22200.0
2014-03-13 12:30:00,65.17,65.17,64.98,64.99,17400.0,52.1868,52.1868,52.0346,52.0426,17400.0
2014-03-13 13:00:00,64.97,65.31,64.82,65.3,31100.0,52.0266,52.2989,51.9065,52.2909,31100.0
2014-03-13 13:30:00,65.31,65.31,64.96,65.03,19300.0,52.2989,52.2989,52.0186,52.0746,19300.0
2014-03-13 14:00:00,65.05,65.08,64.78,64.84,32100.0,52.0907,52.1147,51.8745,51.9225,32100.0
2014-03-13 14:30:00,64.86,65.05,64.85,64.93,32100.0,51.9385,52.0907,51.9305,51.9946,32100.0
2014-03-13 15:00:00,64.96,65.0,64.83,64.98,60900.0,52.0186,52.0506,51.9145,52.0346,60900.0
2014-03-13 15:30:00,64.98,65.13,64.91,65.0,126600.0,52.0346,52.1547,51.9786,52.0506,126600.0
2014-03-14 09:30:00,64.96,65.4,64.96,65.19,60900.0,52.0186,52.3709,52.0186,52.2028,60900.0
2014-03-14 10:00:00,65.25,65.52,65.2,65.44,36500.0,52.2508,52.467,52.2108,52.403,36500.0
2014-03-14 10:30:00,65.47,65.53,65.38,65.41,39500.0,52.427,52.475,52.3549,52.3789,39500.0
2014-03-14 11:00:00,65.42,65.42,65.01,65.12,25200.0,52.387,52.387,52.0586,52.1467,25200.0
2014-03-14 11:30:00,65.14,65.54,65.13,65.54,49800.0,52.1627,52.483,52.1547,52.483,49800.0
2014-03-14 12:00:00,65.54,65.55,65.2,65.2,114500.0,52.483,52.4911,52.2108,52.2108,114500.0
2014-03-14 12:30:00,65.21,65.46,65.19,65.45,19200.0,52.2188,52.419,52.2028,52.411,19200.0
2014-03-14 13:00:00,65.49,65.62,65.41,65.6,22800.0,52.443,52.5471,52.3789,52.5311,22800.0
2014-03-14 13:30:00,65.59,65.78,65.56,65.71,44400.0,52.5231,52.6752,52.4991,52.6192,44400.0
2014-03-14 14:00:00,65.7,65.7,65.57,65.57,8800.0,52.6112,52.6112,52.5071,52.5071,8800.0
2014-03-14 14:30:00,65.57,65.57,65.39,65.39,17300.0,52.5071,52.5071,52.3629,52.3629,17300.0
2014-03-14 15:00:00,65.39,65.51,65.31,65.36,25100.0,52.3629,52.459,52.2989,52.3389,25100.0
2014-03-14 15:30:00,65.36,65.44,65.26,65.38,62300.0,52.3389,52.403,52.2588,52.3549,62300.0
2014-03-17 09:30:00,65.59,66.13,65.56,66.05,30800.0,52.5231,52.9555,52.4991,52.8914,30800.0
2014-03-17 10:00:00,66.05,66.31,66.03,66.16,56900.0,52.8914,53.0996,52.8754,52.9795,56900.0
2014-03-17 10:30:00,66.15,66.21,65.96,66.05,20700.0,52.9715,53.0196,52.8194,52.8914,20700.0
2014-03-17 11:00:00,66.09,66.23,66.08,66.2,41300.0,52.9235,53.0356,52.9155,53.0116,41300.0
2014-03-17 11:30:00,66.2,66.2,66.02,66.1,14200.0,53.0116,53.0116,52.8674,52.9315,14200.0
2014-03-17 12:00:00,66.11,66.11,65.97,66.07,33900.0,52.9395,52.9395,52.8274,52.9075,33900.0
2014-03-17 12:30:00,66.07,66.08,65.89,65.95,16500.0,52.9075,52.9155,52.7633,52.8114,16500.0
2014-03-17 13:00:00,65.94,66.03,65.9,65.99,17100.0,52.8034,52.8754,52.7713,52.8434,17100.0
2014-03-17 13:30:00,66.01,66.01,65.88,65.91,9900.0,52.8594,52.8594,52.7553,52.7793,9900.0
2014-03-17 14:00:00,65.91,65.99,65.77,65.9,30400.0,52.7793,52.8434,52.6672,52.7713,30400.0
2014-03-17 14:30:00,65.87,65.87,65.76,65.81,21100.0,52.7473,52.7473,52.6592,52.6993,21100.0
2014-03-17 15:00:00,65.8,65.85,65.7,65.72,24900.0,52.6912,52.7313,52.6112,52.6272,24900.0
2014-03-17 15:30:00,65.72,65.77,65.63,65.72,76100.0,52.6272,52.6672,52.5551,52.6272,76100.0
2014-03-18 09:30:00,65.81,66.2,65.71,66.13,28400.0,52.6993,53.0116,52.6192,52.9555,28400.0
2014-03-18 10:00:00,66.13,66.34,65.98,66.34,19400.0,52.9555,53.1237,52.8354,53.1237,19400.0
2014-03-18 10:30:00,66.35,66.35,65.96,65.96,12500.0,53.1317,53.1317,52.8194,52.8194,12500.0
2014-03-18 11:00:00,65.97,66.21,65.93,66.2,40100.0,52.8274,53.0196,52.7953,53.0116,40100.0
2014-03-18 11:30:00,66.22,66.24,66.05,66.12,9800.0,53.0276,53.0436,52.8914,52.9475,9800.0
2014-03-18 12:00:00,66.11,66.21,66.09,66.14,13300.0,52.9395,53.0196,52.9235,52.9635,13300.0
2014-03-18 12:30:00,66.14,66.14,66.01,66.08,11900.0,52.9635,52.9635,52.8594,52.9155,11900.0
2014-03-18 13:00:00,66.12,66.27,66.12,66.27,7500.0,52.9475,53.0676,52.9475,53.0676,7500.0
2014-03-18 13:30:00,66.28,66.29,66.15,66.19,9100.0,53.0756,53.0836,52.9715,53.0036,9100.0
2014-03-18 14:00:00,66.19,66.28,66.17,66.2,11500.0,53.0036,53.0756,52.9875,53.0116,11500.0
2014-03-18 14:30:00,66.2,66.38,66.18,66.35,25900.0,53.0116,53.1557,52.9955,53.1317,25900.0
2014-03-18 15:00:00,66.36,66.38,66.28,66.31,22900.0,53.1397,53.1557,53.0756,53.0996,22900.0
2014-03-18 15:30:00,66.31,66.32,66.2,66.25,71700.0,53.0996,53.1077,53.0116,53.0516,71700.0
2014-03-19 09:30:00,66.37,66.4,66.09,66.4,32200.0,53.1477,53.1717,52.9235,53.1717,32200.0
2014-03-19 10:00:00,66.36,66.39,65.97,66.01,24300.0,53.1397,53.1637,52.8274,52.8594,24300.0
2014-03-19 10:30:00,65.98,65.98,65.76,65.81,30700.0,52.8354,52.8354,52.6592,52.6993,30700.0
2014-03-19 11:00:00,65.8,65.94,65.67,65.78,29100.0,52.6912,52.8034,52.5871,52.6752,29100.0
2014-03-19 11:30:00,65.78,65.78,65.54,65.71,22700.0,52.6752,52.6752,52.483,52.6192,22700.0
2014-03-19 12:00:00,65.71,65.91,65.5,65.5,21300.0,52.6192,52.7793,52.451,52.451,21300.0
2014-03-19 12:30:00,65.5,65.57,65.46,65.48,25200.0,52.451,52.5071,52.419,52.435,25200.0
2014-03-19 13:00:00,65.48,65.61,65.4,65.6,21600.0,52.435,52.5391,52.3709,52.5311,21600.0
2014-03-19 13:30:00,65.6,65.62,65.41,65.5,22900.0,52.5311,52.5471,52.3789,52.451,22900.0
2014-03-19 14:00:00,65.5,65.82,65.29,65.73,61300.0,52.451,52.7073,52.2828,52.6352,61300.0
2014-03-19 14:30:00,65.73,65.79,65.49,65.56,45300.0,52.6352,52.6832,52.443,52.4991,45300.0
2014-03-19 15:00:00,65.59,65.61,64.91,65.12,73000.0,52.5231,52.5391,51.9786,52.1467,73000.0
2014-03-19 15:30:00,65.13,65.46,65.13,65.24,176900.0,52.1547,52.419,52.1547,52.2428,176900.0
2014-03-20 09:30:00,65.1,65.72,64.94,65.72,14300.0,52.1307,52.6272,52.0026,52.6272,14300.0
2014-03-20 10:00:00,65.75,66.04,65.61,65.87,20700.0,52.6512,52.8834,52.5391,52.7473,20700.0
2014-03-20 10:30:00,65.88,65.97,65.62,65.62,20200.0,52.7553,52.8274,52.5471,52.5471,20200.0
2014-03-20 11:00:00,65.67,65.69,65.32,65.53,22700.0,52.5871,52.6032,52.3069,52.475,22700.0
2014-03-20 11:30:00,65.55,65.66,65.44,65.55,20900.0,52.4911,52.5791,52.403,52.4911,20900.0
2014-03-20 12:00:00,65.58,65.88,65.54,65.88,16000.0,52.5151,52.7553,52.483,52.7553,16000.0
2014-03-20 12:30:00,65.89,65.9,65.78,65.86,12300.0,52.7633,52.7713,52.6752,52.7393,12300.0
2014-03-20 13:00:00,65.89,65.97,65.84,65.87,13300.0,52.7633,52.8274,52.7233,52.7473,13300.0
2014-03-20 13:30:00,65.88,65.92,65.79,65.89,10900.0,52.7553,52.7873,52.6832,52.7633,10900.0
2014-03-20 14:00:00,65.9,65.91,65.78,65.83,13800.0,52.7713,52.7793,52.6752,52.7153,13800.0
2014-03-20 14:30:00,65.84,65.85,65.77,65.77,12200.0,52.7233,52.7313,52.6672,52.6672,12200.0
2014-03-20 15:00:00,65.77,65.77,65.62,65.7,19800.0,52.6672,52.6672,52.5471,52.6112,19800.0
2014-03-20 15:30:00,65.69,65.78,65.64,65.74,54100.0,52.6032,52.6752,52.5631,52.6432,54100.0
2014-03-21 09:30:00,66.24,66.37,66.06,66.29,108500.0,53.0436,53.1477,52.8994,53.0836,108500.0
2014-03-21 10:00:00,66.3,66.5,66.23,66.41,60100.0,53.0916,53.2518,53.0356,53.1797,60100.0
2014-03-21 10:30:00,66.4,66.45,66.33,66.43,21800.0,53.1717,53.2118,53.1157,53.1957,21800.0
2014-03-21 11:00:00,66.43,66.46,66.38,66.41,17400.0,53.1957,53.2198,53.1557,53.1797,17400.0
2014-03-21 11:30:00,66.42,66.44,66.34,66.39,12300.0,53.1877,53.2037,53.1237,53.1637,12300.0
2014-03-21 12:00:00,66.37,66.43,66.34,66.35,12200.0,53.1477,53.1957,53.1237,53.1317,12200.0
2014-03-21 12:30:00,66.31,66.32,66.15,66.15,16800.0,53.0996,53.1077,52.9715,52.9715,16800.0
2014-03-21 13:00:00,66.17,66.22,65.98,65.98,12500.0,52.9875,53.0276,52.8354,52.8354,12500.0
2014-03-21 13:30:00,66.0,66.07,65.85,65.87,14300.0,52.8514,52.9075,52.7313,52.7473,14300.0
2014-03-21 14:00:00,65.86,65.95,65.76,65.76,15300.0,52.7393,52.8114,52.6592,52.6592,15300.0
2014-03-21 14:30:00,65.75,65.93,65.69,65.9,11900.0,52.6512,52.7953,52.6032,52.7713,11900.0
2014-03-21 15:00:00,65.89,65.93,65.77,65.92,21700.0,52.7633,52.7953,52.6672,52.7873,21700.0
2014-03-21 15:30:00,65.92,65.92,65.75,65.83,103500.0,52.7873,52.7873,52.6512,52.7153,103500.0
2014-03-24 09:30:00,65.81,66.52,65.73,66.25,37800.0,52.6993,53.2678,52.6352,53.0516,37800.0
2014-03-24 10:00:00,66.19,66.21,65.7,65.76,20300.0,53.0036,53.0196,52.6112,52.6592,20300.0
2014-03-24 10:30:00,65.73,65.79,65.58,65.75,12300.0,52.6352,52.6832,52.5151,52.6512,12300.0
2014-03-24 11:00:00,65.73,65.79,65.65,65.78,12700.0,52.6352,52.6832,52.5711,52.6752,12700.0
2014-03-24 11:30:00,65.77,65.92,65.74,65.89,19200.0,52.6672,52.7873,52.6432,52.7633,19200.0
2014-03-24 12:00:00,65.89,65.98,65.86,65.91,21900.0,52.7633,52.8354,52.7393,52.7793,21900.0
2014-03-24 12:30:00,65.92,66.0,65.87,65.96,24900.0,52.7873,52.8514,52.7473,52.8194,24900.0
2014-03-24 13:00:00,65.96,66.16,65.96,66.15,32700.0,52.8194,52.9795,52.8194,52.9715,32700.0
2014-03-24 13:30:00,66.15,66.3,66.08,66.14,15700.0,52.9715,53.0916,52.9155,52.9635,15700.0
2014-03-24 14:00:00,66.15,66.17,65.93,66.01,15200.0,52.9715,52.9875,52.7953,52.8594,15200.0
2014-03-24 14:30:00,66.01,66.08,65.88,65.88,13400.0,52.8594,52.9155,52.7553,52.7553,13400.0
2014-03-24 15:00:00,65.9,65.94,65.74,65.92,26700.0,52.7713,52.8034,52.6432,52.7873,26700.0
2014-03-24 15:30:00,65.94,66.0,65.76,65.77,63300.0,52.8034,52.8514,52.6592,52.6672,63300.0
2014-03-25 09:30:00,65.98,66.2,65.67,65.67,15100.0,52.8354,53.0116,52.5871,52.5871,15100.0
2014-03-25 10:00:00,65.7,65.87,65.58,65.59,21900.0,52.6112,52.7473,52.5151,52.5231,21900.0
2014-03-25 10:30:00,65.58,65.61,65.43,65.52,24300.0,52.5151,52.5391,52.395,52.467,24300.0
2014-03-25 11:00:00,65.51,65.6,65.41,65.41,31900.0,52.459,52.5311,52.3789,52.3789,31900.0
2014-03-25 11:30:00,65.42,65.52,65.4,65.51,38600.0,52.387,52.467,52.3709,52.459,38600.0
2014-03-25 12:00:00,65.5,65.62,65.45,65.5,17000.0,52.451,52.5471,52.411,52.451,17000.0
2014-03-25 12:30:00,65.51,65.62,65.49,65.59,18500.0,52.459,52.5471,52.443,52.5231,18500.0
2014-03-25 13:00:00,65.59,65.66,65.51,65.64,17200.0,52.5231,52.5791,52.459,52.5631,17200.0
2014-03-25 13:30:00,65.64,65.69,65.56,65.59,19400.0,52.5631,52.6032,52.4991,52.5231,19400.0
2014-03-25 14:00:00,65.57,65.63,65.43,65.5,27000.0,52.5071,52.5551,52.395,52.451,27000.0
2014-03-25 14:30:00,65.49,65.53,65.37,65.37,26000.0,52.443,52.475,52.3469,52.3469,26000.0
2014-03-25 15:00:00,65.37,65.57,65.36,65.49,31600.0,52.3469,52.5071,52.3389,52.443,31600.0
2014-03-25 15:30:00,65.51,65.57,65.42,65.47,101800.0,52.459,52.5071,52.387,52.427,101800.0
2014-03-26 09:30:00,65.82,66.23,65.62,65.92,18300.0,52.7073,53.0356,52.5471,52.7873,18300.0
2014-03-26 10:00:00,65.87,66.02,65.75,65.9,10600.0,52.7473,52.8674,52.6512,52.7713,10600.0
2014-03-26 10:30:00,65.92,65.99,65.76,65.82,11200.0,52.7873,52.8434,52.6592,52.7073,11200.0
2014-03-26 11:00:00,65.85,65.93,65.78,65.89,14400.0,52.7313,52.7953,52.6752,52.7633,14400.0
2014-03-26 11:30:00,65.84,65.95,65.79,65.86,11900.0,52.7233,52.8114,52.6832,52.7393,11900.0
2014-03-26 12:00:00,65.87,65.87,65.69,65.78,11800.0,52.7473,52.7473,52.6032,52.6752,11800.0
2014-03-26 12:30:00,65.76,65.87,65.74,65.86,6200.0,52.6592,52.7473,52.6432,52.7393,6200.0
2014-03-26 13:00:00,65.85,65.85,65.59,65.59,9900.0,52.7313,52.7313,52.5231,52.5231,9900.0
2014-03-26 13:30:00,65.58,65.7,65.52,65.68,16200.0,52.5151,52.6112,52.467,52.5952,16200.0
2014-03-26 14:00:00,65.65,65.7,65.54,65.57,9900.0,52.5711,52.6112,52.483,52.5071,9900.0
2014-03-26 14:30:00,65.54,65.54,65.42,65.48,15100.0,52.483,52.483,52.387,52.435,15100.0
2014-03-26 15:00:00,65.49,65.5,65.31,65.37,25000.0,52.443,52.451,52.2989,52.3469,25000.0
2014-03-26 15:30:00,65.35,65.44,65.11,65.12,96700.0,52.3309,52.403,52.1387,52.1467,96700.0
2014-03-27 09:30:00,65.03,65.24,64.67,64.73,28600.0,52.0746,52.2428,51.7864,51.8344,28600.0
2014-03-27 10:00:00,64.7,64.95,64.62,64.83,23900.0,51.8104,52.0106,51.7463,51.9145,23900.0
2014-03-27 10:30:00,64.78,64.8,64.37,64.41,37300.0,51.8745,51.8905,51.5461,51.5782,37300.0
2014-03-27 11:00:00,64.42,64.43,64.23,64.32,18000.0,51.5862,51.5942,51.434,51.5061,18000.0
2014-03-27 11:30:00,64.3,64.32,63.99,64.05,24300.0,51.4901,51.5061,51.2418,51.2899,24300.0
2014-03-27 12:00:00,64.04,64.04,63.58,63.65,64500.0,51.2819,51.2819,50.9135,50.9696,64500.0
2014-03-27 12:30:00,63.68,63.69,63.46,63.62,28600.0,50.9936,51.0016,50.8174,50.9455,28600.0
2014-03-27 13:00:00,63.61,63.71,63.54,63.69,30800.0,50.9375,51.0176,50.8815,51.0016,30800.0
2014-03-27 13:30:00,63.7,63.75,63.5,63.74,48800.0,51.0096,51.0497,50.8495,51.0416,48800.0
2014-03-27 14:00:00,63.77,63.92,63.64,63.73,63500.0,51.0657,51.1858,50.9616,51.0336,63500.0
2014-03-27 14:30:00,63.74,63.81,63.65,63.76,48700.0,51.0416,51.0977,50.9696,51.0577,48700.0
2014-03-27 15:00:00,63.78,63.82,63.69,63.75,55000.0,51.0737,51.1057,51.0016,51.0497,55000.0
2014-03-27 15:30:00,63.75,63.81,63.64,63.69,120600.0,51.0497,51.0977,50.9616,51.0016,120600.0
2014-03-28 09:30:00,64.03,64.24,63.72,64.1,51200.0,51.2739,51.442,51.0256,51.3299,51200.0
2014-03-28 10:00:00,64.1,64.13,64.05,64.07,20600.0,51.3299,51.3539,51.2899,51.3059,20600.0
2014-03-28 10:30:00,64.12,64.18,64.07,64.09,20200.0,51.3459,51.394,51.3059,51.3219,20200.0
2014-03-28 11:00:00,64.09,64.13,64.04,64.04,13900.0,51.3219,51.3539,51.2819,51.2819,13900.0
2014-03-28 11:30:00,64.09,64.09,63.87,63.96,6700.0,51.3219,51.3219,51.1457,51.2178,6700.0
2014-03-28 12:00:00,63.98,64.1,63.89,64.04,8100.0,51.2338,51.3299,51.1618,51.2819,8100.0
2014-03-28 12:30:00,64.03,64.09,63.92,63.96,12300.0,51.2739,51.3219,51.1858,51.2178,12300.0
2014-03-28 13:00:00,63.97,63.98,63.78,63.85,9800.0,51.2258,51.2338,51.0737,51.1297,9800.0
2014-03-28 13:30:00,63.84,63.93,63.74,63.8,12600.0,51.1217,51.1938,51.0416,51.0897,12600.0
2014-03-28 14:00:00,63.78,63.88,63.71,63.87,13700.0,51.0737,51.1538,51.0176,51.1457,13700.0
2014-03-28 14:30:00,63.86,63.86,63.68,63.71,20800.0,51.1377,51.1377,50.9936,51.0176,20800.0
2014-03-28 15:00:00,63.71,63.73,63.61,63.65,24000.0,51.0176,51.0336,50.9375,50.9696,24000.0
2014-03-28 15:30:00,63.65,63.83,63.6,63.82,70000.0,50.9696,51.1137,50.9295,51.1057,70000.0
2014-03-31 09:30:00,64.09,64.87,64.09,64.71,29400.0,51.3219,51.9465,51.3219,51.8184,29400.0
2014-03-31 10:00:00,64.72,64.74,64.57,64.7,10000.0,51.8264,51.8424,51.7063,51.8104,10000.0
2014-03-31 10:30:00,64.73,64.83,64.68,64.7,13900.0,51.8344,51.9145,51.7944,51.8104,13900.0
2014-03-31 11:00:00,64.7,64.72,64.52,64.63,17200.0,51.8104,51.8264,51.6663,51.7543,17200.0
2014-03-31 11:30:00,64.61,64.67,64.54,64.64,8800.0,51.7383,51.7864,51.6823,51.7623,8800.0
2014-03-31 12:00:00,64.64,64.9,64.59,64.76,16100.0,51.7623,51.9705,51.7223,51.8584,16100.0
2014-03-31 12:30:00,64.76,64.89,64.76,64.89,7800.0,51.8584,51.9625,51.8584,51.9625,7800.0
2014-03-31 13:00:00,64.92,64.97,64.87,64.95,12600.0,51.9866,52.0266,51.9465,52.0106,12600.0
2014-03-31 13:30:00,64.95,64.97,64.79,64.85,17300.0,52.0106,52.0266,51.8825,51.9305,17300.0
2014-03-31 14:00:00,64.88,64.96,64.83,64.88,14500.0,51.9545,52.0186,51.9145,51.9545,14500.0
2014-03-31 14:30:00,64.83,64.94,64.82,64.87,20800.0,51.9145,52.0026,51.9065,51.9465,20800.0
2014-03-31 15:00:00,64.86,64.97,64.82,64.9,40300.0,51.9385,52.0266,51.9065,51.9705,40300.0
2014-03-31 15:30:00,64.93,65.08,64.92,64.97,81400.0,51.9946,52.1147,51.9866,52.0266,81400.0
2014-04-01 09:30:00,65.32,65.74,65.18,65.31,49900.0,52.3069,52.6432,52.1948,52.2989,49900.0
2014-04-01 10:00:00,65.32,65.67,65.31,65.61,18800.0,52.3069,52.5871,52.2989,52.5391,18800.0
2014-04-01 10:30:00,65.64,65.64,65.48,65.55,22400.0,52.5631,52.5631,52.435,52.4911,22400.0
2014-04-01 11:00:00,65.56,65.73,65.54,65.68,26000.0,52.4991,52.6352,52.483,52.5952,26000.0
2014-04-01 11:30:00,65.7,65.76,65.66,65.69,22000.0,52.6112,52.6592,52.5791,52.6032,22000.0
2014-04-01 12:00:00,65.68,65.72,65.61,65.71,24500.0,52.5952,52.6272,52.5391,52.6192,24500.0
2014-04-01 12:30:00,65.75,65.76,65.6,65.61,13000.0,52.6512,52.6592,52.5311,52.5391,13000.0
2014-04-01 13:00:00,65.59,65.64,65.56,65.61,13400.0,52.5231,52.5631,52.4991,52.5391,13400.0
2014-04-01 13:30:00,65.6,65.66,65.58,65.66,14300.0,52.5311,52.5791,52.5151,52.5791,14300.0
2014-04-01 14:00:00,65.66,65.75,65.64,65.71,14700.0,52.5791,52.6512,52.5631,52.6192,14700.0
2014-04-01 14:30:00,65.72,65.72,65.62,65.67,20300.0,52.6272,52.6272,52.5471,52.5871,20300.0
2014-04-01 15:00:00,65.65,65.8,65.6,65.78,34700.0,52.5711,52.6912,52.5311,52.6752,34700.0
2014-04-01 15:30:00,65.79,65.83,65.72,65.79,117000.0,52.6832,52.7153,52.6272,52.6832,117000.0
2014-04-02 09:30:00,65.75,65.98,65.48,65.58,36800.0,52.6512,52.8354,52.435,52.5151,36800.0
2014-04-02 10:00:00,65.6,65.83,65.6,65.74,67700.0,52.5311,52.7153,52.5311,52.6432,67700.0
2014-04-02 10:30:00,65.72,65.92,65.64,65.72,40000.0,52.6272,52.7873,52.5631,52.6272,40000.0
2014-04-02 11:00:00,65.72,65.86,65.57,65.74,22300.0,52.6272,52.7393,52.5071,52.6432,22300.0
2014-04-02 11:30:00,65.8,65.84,65.49,65.77,30900.0,52.6912,52.7233,52.443,52.6672,30900.0
2014-04-02 12:00:00,65.75,65.8,65.56,65.57,21900.0,52.6512,52.6912,52.4991,52.5071,21900.0
2014-04-02 12:30:00,65.56,65.69,65.53,65.61,18400.0,52.4991,52.6032,52.475,52.5391,18400.0
2014-04-02 13:00:00,65.6,65.65,65.51,65.65,15200.0,52.5311,52.5711,52.459,52.5711,15200.0
2014-04-02 13:30:00,65.65,65.67,65.53,65.67,14800.0,52.5711,52.5871,52.475,52.5871,14800.0
2014-04-02 14:00:00,65.7,65.88,65.7,65.73,44300.0,52.6112,52.7553,52.6112,52.6352,44300.0
2014-04-02 14:30:00,65.75,65.77,65.62,65.69,20500.0,52.6512,52.6672,52.5471,52.6032,20500.0
2014-04-02 15:00:00,65.71,65.81,65.67,65.81,30300.0,52.6192,52.6993,52.5871,52.6993,30300.0
2014-04-02 15:30:00,65.83,65.94,65.73,65.9,136900.0,52.7153,52.8034,52.6352,52.7713,136900.0
2014-04-03 09:30:00,66.18,66.75,65.96,66.75,33400.0,52.9955,53.452,52.8194,53.452,33400.0
2014-04-03 10:00:00,66.78,66.84,66.62,66.66,63500.0,53.476,53.5241,53.3479,53.3799,63500.0
2014-04-03 10:30:00,66.69,66.77,66.43,66.53,25000.0,53.4039,53.468,53.1957,53.2758,25000.0
2014-04-03 11:00:00,66.55,66.67,66.51,66.55,17200.0,53.2918,53.3879,53.2598,53.2918,17200.0
2014-04-03 11:30:00,66.57,66.57,66.42,66.42,11600.0,53.3078,53.3078,53.1877,53.1877,11600.0
2014-04-03 12:00:00,66.41,66.63,66.41,66.62,17900.0,53.1797,53.3559,53.1797,53.3479,17900.0
2014-04-03 12:30:00,66.61,66.67,66.52,66.64,13200.0,53.3399,53.3879,53.2678,53.3639,13200.0
2014-04-03 13:00:00,66.62,66.8,66.62,66.69,18000.0,53.3479,53.492,53.3479,53.4039,18000.0
2014-04-03 13:30:00,66.7,66.7,66.41,66.43,36400.0,53.4119,53.4119,53.1797,53.1957,36400.0
2014-04-03 14:00:00,66.43,66.51,66.32,66.32,21300.0,53.1957,53.2598,53.1077,53.1077,21300.0
2014-04-03 14:30:00,66.32,66.42,66.28,66.35,20700.0,53.1077,53.1877,53.0756,53.1317,20700.0
2014-04-03 15:00:00,66.34,66.41,66.3,66.39,40600.0,53.1237,53.1797,53.0916,53.1637,40600.0
2014-04-03 15:30:00,66.39,66.46,66.31,66.4,78700.0,53.1637,53.2198,53.0996,53.1717,78700.0
2014-04-04 09:30:00,66.67,66.83,66.32,66.56,19400.0,53.3879,53.516,53.1077,53.2998,19400.0
2014-04-04 10:00:00,66.53,66.69,66.47,66.69,9800.0,53.2758,53.4039,53.2278,53.4039,9800.0
2014-04-04 10:30:00,66.69,66.76,66.5,66.6,10500.0,53.4039,53.46,53.2518,53.3319,10500.0
2014-04-04 11:00:00,66.54,66.55,66.24,66.33,14600.0,53.2838,53.2918,53.0436,53.1157,14600.0
2014-04-04 11:30:00,66.32,66.38,65.97,66.08,10600.0,53.1077,53.1557,52.8274,52.9155,10600.0
2014-04-04 12:00:00,66.06,66.06,65.76,65.82,16300.0,52.8994,52.8994,52.6592,52.7073,16300.0
2014-04-04 12:30:00,65.84,65.9,65.72,65.8,11400.0,52.7233,52.7713,52.6272,52.6912,11400.0
2014-04-04 13:00:00,65.81,65.97,65.73,65.87,17200.0,52.6993,52.8274,52.6352,52.7473,17200.0
2014-04-04 13:30:00,65.86,65.89,65.72,65.77,19600.0,52.7393,52.7633,52.6272,52.6672,19600.0
2014-04-04 14:00:00,65.75,65.88,65.65,65.76,17700.0,52.6512,52.7553,52.5711,52.6592,17700.0
2014-04-04 14:30:00,65.74,65.8,65.7,65.75,19400.0,52.6432,52.6912,52.6112,52.6512,19400.0
2014-04-04 15:00:00,65.76,65.84,65.62,65.74,46000.0,52.6592,52.7233,52.5471,52.6432,46000.0
2014-04-04 15:30:00,65.74,65.75,65.58,65.62,53400.0,52.6432,52.6512,52.5151,52.5471,53400.0
2014-04-07 09:30:00,65.52,65.76,65.16,65.54,27500.0,52.467,52.6592,52.1787,52.483,27500.0
2014-04-07 10:00:00,65.54,65.54,65.13,65.13,24700.0,52.483,52.483,52.1547,52.1547,24700.0
2014-04-07 10:30:00,65.11,65.23,64.98,65.02,14900.0,52.1387,52.2348,52.0346,52.0666,14900.0
2014-04-07 11:00:00,64.99,65.14,64.96,65.01,20000.0,52.0426,52.1627,52.0186,52.0586,20000.0
2014-04-07 11:30:00,65.04,65.11,64.95,64.95,31300.0,52.0827,52.1387,52.0106,52.0106,31300.0
2014-04-07 12:00:00,64.98,65.01,64.83,64.83,17400.0,52.0346,52.0586,51.9145,51.9145,17400.0
2014-04-07 12:30:00,64.85,64.91,64.81,64.84,9100.0,51.9305,51.9786,51.8985,51.9225,9100.0
2014-04-07 13:00:00,64.8,64.8,64.53,64.54,15100.0,51.8905,51.8905,51.6743,51.6823,15100.0
2014-04-07 13:30:00,64.56,64.6,64.44,64.56,20500.0,51.6983,51.7303,51.6022,51.6983,20500.0
2014-04-07 14:00:00,64.55,64.72,64.54,64.7,19200.0,51.6903,51.8264,51.6823,51.8104,19200.0
2014-04-07 14:30:00,64.71,64.82,64.63,64.78,19600.0,51.8184,51.9065,51.7543,51.8745,19600.0
2014-04-07 15:00:00,64.76,64.9,64.66,64.86,39300.0,51.8584,51.9705,51.7784,51.9385,39300.0
2014-04-07 15:30:00,64.86,64.94,64.64,64.77,144600.0,51.9385,52.0026,51.7623,51.8664,144600.0
2014-04-08 09:30:00,64.69,65.22,64.47,64.6,27100.0,51.8024,52.2268,51.6262,51.7303,27100.0
2014-04-08 10:00:00,64.59,64.85,64.57,64.57,26400.0,51.7223,51.9305,51.7063,51.7063,26400.0
2014-04-08 10:30:00,64.53,64.94,64.52,64.87,71900.0,51.6743,52.0026,51.6663,51.9465,71900.0
2014-04-08 11:00:00,64.91,65.18,64.91,65.11,21900.0,51.9786,52.1948,51.9786,52.1387,21900.0
2014-04-08 11:30:00,65.12,65.17,64.95,65.11,41200.0,52.1467,52.1868,52.0106,52.1387,41200.0
2014-04-08 12:00:00,65.11,65.18,65.01,65.18,23000.0,52.1387,52.1948,52.0586,52.1948,23000.0
2014-04-08 12:30:00,65.22,65.23,64.98,65.09,26700.0,52.2268,52.2348,52.0346,52.1227,26700.0
2014-04-08 13:00:00,65.09,65.26,65.04,65.18,85400.0,52.1227,52.2588,52.0827,52.1948,85400.0
2014-04-08 13:30:00,65.21,65.27,65.06,65.22,63700.0,52.2188,52.2668,52.0987,52.2268,63700.0
2014-04-08 14:00:00,65.23,65.26,64.99,65.04,23200.0,52.2348,52.2588,52.0426,52.0827,23200.0
2014-04-08 14:30:00,65.03,65.07,64.75,64.75,38700.0,52.0746,52.1067,51.8504,51.8504,38700.0
2014-04-08 15:00:00,64.78,64.8,64.52,64.63,92700.0,51.8745,51.8905,51.6663,51.7543,92700.0
2014-04-08 15:30:00,64.65,64.8,64.51,64.75,106400.0,51.7704,51.8905,51.6582,51.8504,106400.0
2014-04-09 09:30:00,65.02,65.17,64.48,64.57,21600.0,52.0666,52.1868,51.6342,51.7063,21600.0
2014-04-09 10:00:00,64.52,64.75,64.43,64.67,16900.0,51.6663,51.8504,51.5942,51.7864,16900.0
2014-04-09 10:30:00,64.7,64.7,64.46,64.47,11300.0,51.8104,51.8104,51.6182,51.6262,11300.0
2014-04-09 11:00:00,64.47,64.57,64.36,64.46,25500.0,51.6262,51.7063,51.5381,51.6182,25500.0
2014-04-09 11:30:00,64.45,64.52,64.41,64.48,20100.0,51.6102,51.6663,51.5782,51.6342,20100.0
2014-04-09 12:00:00,64.49,64.75,64.49,64.74,27300.0,51.6422,51.8504,51.6422,51.8424,27300.0
2014-04-09 12:30:00,64.75,64.76,64.6,64.65,18100.0,51.8504,51.8584,51.7303,51.7704,18100.0
2014-04-09 13:00:00,64.67,64.67,64.53,64.57,22900.0,51.7864,51.7864,51.6743,51.7063,22900.0
2014-04-09 13:30:00,64.57,64.6,64.53,64.6,15200.0,51.7063,51.7303,51.6743,51.7303,15200.0
2014-04-09 14:00:00,64.61,64.77,64.61,64.72,34000.0,51.7383,51.8664,51.7383,51.8264,34000.0
2014-04-09 14:30:00,64.75,64.78,64.7,64.78,33200.0,51.8504,51.8745,51.8104,51.8745,33200.0
2014-04-09 15:00:00,64.77,64.83,64.72,64.75,72400.0,51.8664,51.9145,51.8264,51.8504,72400.0
2014-04-09 15:30:00,64.74,64.84,64.71,64.82,90700.0,51.8424,51.9225,51.8184,51.9065,90700.0
2014-04-10 09:30:00,64.92,65.21,64.83,64.98,37500.0,51.9866,52.2188,51.9145,52.0346,37500.0
2014-04-10 10:00:00,65.01,65.41,64.97,65.38,63000.0,52.0586,52.3789,52.0266,52.3549,63000.0
2014-04-10 10:30:00,65.43,65.44,65.08,65.08,27900.0,52.395,52.403,52.1147,52.1147,27900.0
2014-04-10 11:00:00,65.06,65.07,64.57,64.57,20400.0,52.0987,52.1067,51.7063,51.7063,20400.0
2014-04-10 11:30:00,64.58,64.67,64.5,64.59,26600.0,51.7143,51.7864,51.6502,51.7223,26600.0
2014-04-10 12:00:00,64.59,64.62,64.24,64.3,14500.0,51.7223,51.7463,51.442,51.4901,14500.0
2014-04-10 12:30:00,64.34,64.38,64.24,64.27,25600.0,51.5221,51.5541,51.442,51.4661,25600.0
2014-04-10 13:00:00,64.29,64.34,64.02,64.1,20000.0,51.4821,51.5221,51.2659,51.3299,20000.0
2014-04-10 13:30:00,64.09,64.41,64.04,64.4,27500.0,51.3219,51.5782,51.2819,51.5702,27500.0
2014-04-10 14:00:00,64.39,64.51,64.33,64.33,21100.0,51.5621,51.6582,51.5141,51.5141,21100.0
2014-04-10 14:30:00,64.31,64.31,64.12,64.15,22400.0,51.4981,51.4981,51.3459,51.37,22400.0
2014-04-10 15:00:00,64.14,64.16,63.86,63.9,31900.0,51.362,51.378,51.1377,51.1698,31900.0
2014-04-10 15:30:00,63.88,64.0,63.78,63.79,81500.0,51.1538,51.2498,51.0737,51.0817,81500.0
2014-04-11 09:30:00,63.28,63.47,62.97,63.43,35700.0,50.6733,50.8254,50.425,50.7934,35700.0
2014-04-11 10:00:00,63.43,63.43,63.09,63.23,20700.0,50.7934,50.7934,50.5211,50.6332,20700.0
2014-04-11 10:30:00,63.21,63.73,63.2,63.64,17300.0,50.6172,51.0336,50.6092,50.9616,17300.0
2014-04-11 11:00:00,63.64,63.77,63.48,63.48,15000.0,50.9616,51.0657,50.8334,50.8334,15000.0
2014-04-11 11:30:00,63.47,63.57,63.42,63.47,13600.0,50.8254,50.9055,50.7854,50.8254,13600.0
2014-04-11 12:00:00,63.51,63.57,63.41,63.48,8200.0,50.8575,50.9055,50.7774,50.8334,8200.0
2014-04-11 12:30:00,63.52,63.59,63.43,63.47,17700.0,50.8655,50.9215,50.7934,50.8254,17700.0
2014-04-11 13:00:00,63.46,63.48,63.3,63.32,26000.0,50.8174,50.8334,50.6893,50.7053,26000.0
2014-04-11 13:30:00,63.35,63.51,63.21,63.4,15900.0,50.7293,50.8575,50.6172,50.7694,15900.0
2014-04-11 14:00:00,63.39,63.51,63.26,63.3,21300.0,50.7614,50.8575,50.6573,50.6893,21300.0
2014-04-11 14:30:00,63.27,63.31,63.09,63.3,32900.0,50.6653,50.6973,50.5211,50.6893,32900.0
2014-04-11 15:00:00,63.26,63.52,63.23,63.5,28100.0,50.6573,50.8655,50.6332,50.8495,28100.0
2014-04-11 15:30:00,63.49,63.49,63.18,63.23,83700.0,50.8414,50.8414,50.5932,50.6332,83700.0
2014-04-14 09:30:00,63.7,63.81,63.24,63.36,56500.0,51.0096,51.0977,50.6413,50.7373,56500.0
2014-04-14 10:00:00,63.34,63.5,63.29,63.34,36400.0,50.7213,50.8495,50.6813,50.7213,36400.0
2014-04-14 10:30:00,63.33,63.54,63.31,63.54,19200.0,50.7133,50.8815,50.6973,50.8815,19200.0
2014-04-14 11:00:00,63.54,63.56,63.41,63.46,17500.0,50.8815,50.8975,50.7774,50.8174,17500.0
2014-04-14 11:30:00,63.49,63.76,63.49,63.72,23400.0,50.8414,51.0577,50.8414,51.0256,23400.0
2014-04-14 12:00:00,63.72,63.75,63.47,63.6,62000.0,51.0256,51.0497,50.8254,50.9295,62000.0
2014-04-14 12:30:00,63.6,63.74,63.53,63.74,15800.0,50.9295,51.0416,50.8735,51.0416,15800.0
2014-04-14 13:00:00,63.74,63.81,63.73,63.76,7400.0,51.0416,51.0977,51.0336,51.0577,7400.0
2014-04-14 13:30:00,63.76,63.95,63.74,63.93,25900.0,51.0577,51.2098,51.0416,51.1938,25900.0
2014-04-14 14:00:00,63.91,64.06,63.91,64.0,36600.0,51.1778,51.2979,51.1778,51.2498,36600.0
2014-04-14 14:30:00,64.0,64.01,63.67,63.67,17000.0,51.2498,51.2579,50.9856,50.9856,17000.0
2014-04-14 15:00:00,63.67,63.68,63.21,63.24,24000.0,50.9856,50.9936,50.6172,50.6413,24000.0
2014-04-14 15:30:00,63.25,63.55,63.25,63.53,75400.0,50.6493,50.8895,50.6493,50.8735,75400.0
2014-04-15 09:30:00,63.66,63.76,63.54,63.69,37400.0,50.9776,51.0577,50.8815,51.0016,37400.0
2014-04-15 10:00:00,63.65,63.7,63.1,63.12,45700.0,50.9696,51.0096,50.5291,50.5452,45700.0
2014-04-15 10:30:00,63.06,63.25,62.92,63.0,31700.0,50.4971,50.6493,50.385,50.4491,31700.0
2014-04-15 11:00:00,63.0,63.0,62.75,62.98,44200.0,50.4491,50.4491,50.2489,50.4331,44200.0
2014-04-15 11:30:00,63.0,63.11,62.63,62.73,43500.0,50.4491,50.5372,50.1528,50.2329,43500.0
2014-04-15 12:00:00,62.74,62.74,62.54,62.74,32500.0,50.2409,50.2409,50.0807,50.2409,32500.0
2014-04-15 12:30:00,62.72,62.77,62.55,62.73,36000.0,50.2248,50.2649,50.0887,50.2329,36000.0
2014-04-15 13:00:00,62.72,62.84,62.64,62.77,24500.0,50.2248,50.3209,50.1608,50.2649,24500.0
2014-04-15 13:30:00,62.78,63.04,62.7,63.03,31600.0,50.2729,50.4811,50.2088,50.4731,31600.0
2014-04-15 14:00:00,63.02,63.35,63.02,63.29,35300.0,50.4651,50.7293,50.4651,50.6813,35300.0
2014-04-15 14:30:00,63.3,63.61,63.3,63.51,31700.0,50.6893,50.9375,50.6893,50.8575,31700.0
2014-04-15 15:00:00,63.51,63.8,63.49,63.75,43500.0,50.8575,51.0897,50.8414,51.0497,43500.0
2014-04-15 15:30:00,63.75,63.81,63.59,63.77,92600.0,51.0497,51.0977,50.9215,51.0657,92600.0
2014-04-16 09:30:00,64.25,64.6,64.2,64.59,28600.0,51.45,51.7303,51.41,51.7223,28600.0
2014-04-16 10:00:00,64.54,64.72,64.44,64.58,35600.0,51.6823,51.8264,51.6022,51.7143,35600.0
2014-04-16 10:30:00,64.59,64.83,64.56,64.62,48900.0,51.7223,51.9145,51.6983,51.7463,48900.0
2014-04-16 11:00:00,64.61,64.9,64.53,64.86,44300.0,51.7383,51.9705,51.6743,51.9385,44300.0
2014-04-16 11:30:00,64.91,65.06,64.83,64.93,28800.0,51.9786,52.0987,51.9145,51.9946,28800.0
2014-04-16 12:00:00,64.92,65.14,64.88,64.95,24200.0,51.9866,52.1627,51.9545,52.0106,24200.0
2014-04-16 12:30:00,64.96,65.0,64.71,64.73,23700.0,52.0186,52.0506,51.8184,51.8344,23700.0
2014-04-16 13:00:00,64.71,64.84,64.57,64.82,16000.0,51.8184,51.9225,51.7063,51.9065,16000.0
2014-04-16 13:30:00,64.81,64.81,64.62,64.69,13600.0,51.8985,51.8985,51.7463,51.8024,13600.0
2014-04-16 14:00:00,64.71,64.71,64.46,64.54,16600.0,51.8184,51.8184,51.6182,51.6823,16600.0
2014-04-16 14:30:00,64.54,64.73,64.49,64.73,17700.0,51.6823,51.8344,51.6422,51.8344,17700.0
2014-04-16 15:00:00,64.72,64.78,64.65,64.75,22700.0,51.8264,51.8745,51.7704,51.8504,22700.0
2014-04-16 15:30:00,64.75,65.0,64.68,64.95,76900.0,51.8504,52.0506,51.7944,52.0106,76900.0
2014-04-17 09:30:00,65.01,65.62,65.01,65.44,39700.0,52.0586,52.5471,52.0586,52.403,39700.0
2014-04-17 10:00:00,65.48,65.55,65.33,65.54,27900.0,52.435,52.4911,52.3149,52.483,27900.0
2014-04-17 10:30:00,65.56,65.84,65.55,65.84,21100.0,52.4991,52.7233,52.4911,52.7233,21100.0
2014-04-17 11:00:00,65.84,65.9,65.68,65.73,23800.0,52.7233,52.7713,52.5952,52.6352,23800.0
2014-04-17 11:30:00,65.73,65.79,65.63,65.66,12700.0,52.6352,52.6832,52.5551,52.5791,12700.0
2014-04-17 12:00:00,65.65,65.76,65.6,65.66,18400.0,52.5711,52.6592,52.5311,52.5791,18400.0
2014-04-17 12:30:00,65.68,65.83,65.66,65.82,20400.0,52.5952,52.7153,52.5791,52.7073,20400.0
2014-04-17 13:00:00,65.82,65.96,65.82,65.87,20400.0,52.7073,52.8194,52.7073,52.7473,20400.0
2014-04-17 13:30:00,65.87,66.09,65.87,66.08,28200.0,52.7473,52.9235,52.7473,52.9155,28200.0
2014-04-17 14:00:00,66.08,66.11,66.0,66.08,20900.0,52.9155,52.9395,52.8514,52.9155,20900.0
2014-04-17 14:30:00,66.08,66.14,66.01,66.12,25000.0,52.9155,52.9635,52.8594,52.9475,25000.0
2014-04-17 15:00:00,66.12,66.23,66.11,66.14,20600.0,52.9475,53.0356,52.9395,52.9635,20600.0
2014-04-17 15:30:00,66.15,66.17,65.94,65.96,58200.0,52.9715,52.9875,52.8034,52.8194,58200.0
2014-04-21 09:30:00,65.82,66.14,65.63,66.04,26500.0,52.7073,52.9635,52.5551,52.8834,26500.0
2014-04-21 10:00:00,66.06,66.21,66.0,66.06,27100.0,52.8994,53.0196,52.8514,52.8994,27100.0
2014-04-21 10:30:00,66.01,66.01,65.72,65.79,26200.0,52.8594,52.8594,52.6272,52.6832,26200.0
2014-04-21 11:00:00,65.79,65.92,65.76,65.84,12900.0,52.6832,52.7873,52.6592,52.7233,12900.0
2014-04-21 11:30:00,65.87,65.94,65.81,65.94,15800.0,52.7473,52.8034,52.6993,52.8034,15800.0
2014-04-21 12:00:00,65.88,66.04,65.83,65.99,15600.0,52.7553,52.8834,52.7153,52.8434,15600.0
2014-04-21 12:30:00,65.98,65.99,65.86,65.93,12300.0,52.8354,52.8434,52.7393,52.7953,12300.0
2014-04-21 13:00:00,65.9,65.93,65.86,65.89,6100.0,52.7713,52.7953,52.7393,52.7633,6100.0
2014-04-21 13:30:00,65.88,65.88,65.72,65.73,11000.0,52.7553,52.7553,52.6272,52.6352,11000.0
2014-04-21 14:00:00,65.72,65.95,65.71,65.95,26200.0,52.6272,52.8114,52.6192,52.8114,26200.0
2014-04-21 14:30:00,65.95,65.99,65.91,65.94,20500.0,52.8114,52.8434,52.7793,52.8034,20500.0
2014-04-21 15:00:00,65.93,65.93,65.76,65.79,17900.0,52.7953,52.7953,52.6592,52.6832,17900.0
2014-04-21 15:30:00,65.79,65.92,65.76,65.9,70000.0,52.6832,52.7873,52.6592,52.7713,70000.0
2014-04-22 09:30:00,66.02,66.28,65.74,66.26,24000.0,52.8674,53.0756,52.6432,53.0596,24000.0
2014-04-22 10:00:00,66.28,66.54,66.22,66.52,15000.0,53.0756,53.2838,53.0276,53.2678,15000.0
2014-04-22 10:30:00,66.55,66.66,66.53,66.61,15100.0,53.2918,53.3799,53.2758,53.3399,15100.0
2014-04-22 11:00:00,66.63,66.67,66.5,66.6,11100.0,53.3559,53.3879,53.2518,53.3319,11100.0
2014-04-22 11:30:00,66.62,66.72,66.56,66.62,11600.0,53.3479,53.428,53.2998,53.3479,11600.0
2014-04-22 12:00:00,66.63,66.79,66.63,66.73,10300.0,53.3559,53.484,53.3559,53.436,10300.0
2014-04-22 12:30:00,66.75,66.77,66.68,66.72,13300.0,53.452,53.468,53.3959,53.428,13300.0
2014-04-22 13:00:00,66.71,66.71,66.61,66.68,11000.0,53.42,53.42,53.3399,53.3959,11000.0
2014-04-22 13:30:00,66.66,66.78,66.65,66.67,16300.0,53.3799,53.476,53.3719,53.3879,16300.0
2014-04-22 14:00:00,66.67,66.67,66.55,66.56,18800.0,53.3879,53.3879,53.2918,53.2998,18800.0
2014-04-22 14:30:00,66.56,66.59,66.54,66.59,22300.0,53.2998,53.3239,53.2838,53.3239,22300.0
2014-04-22 15:00:00,66.58,66.58,66.39,66.41,30700.0,53.3159,53.3159,53.1637,53.1797,30700.0
2014-04-22 15:30:00,66.4,66.48,66.38,66.4,92900.0,53.1717,53.2358,53.1557,53.1717,92900.0
2014-04-23 09:30:00,66.34,66.82,66.34,66.71,18500.0,53.1237,53.508,53.1237,53.42,18500.0
2014-04-23 10:00:00,66.72,66.73,66.53,66.7,11100.0,53.428,53.436,53.2758,53.4119,11100.0
2014-04-23 10:30:00,66.73,66.78,66.65,66.65,15200.0,53.436,53.476,53.3719,53.3719,15200.0
2014-04-23 11:00:00,66.67,66.73,66.37,66.46,17600.0,53.3879,53.436,53.1477,53.2198,17600.0
2014-04-23 11:30:00,66.49,66.72,66.49,66.7,12400.0,53.2438,53.428,53.2438,53.4119,12400.0
2014-04-23 12:00:00,66.68,66.74,66.63,66.72,11300.0,53.3959,53.444,53.3559,53.428,11300.0
2014-04-23 12:30:00,66.73,66.81,66.7,66.7,12700.0,53.436,53.5,53.4119,53.4119,12700.0
2014-04-23 13:00:00,66.68,66.72,66.64,66.72,9500.0,53.3959,53.428,53.3639,53.428,9500.0
2014-04-23 13:30:00,66.69,66.89,66.69,66.89,29100.0,53.4039,53.5641,53.4039,53.5641,29100.0
2014-04-23 14:00:00,66.88,66.88,66.62,66.67,36800.0,53.5561,53.5561,53.3479,53.3879,36800.0
2014-04-23 14:30:00,66.67,66.91,66.67,66.77,23300.0,53.3879,53.5801,53.3879,53.468,23300.0
2014-04-23 15:00:00,66.78,66.79,66.66,66.66,26300.0,53.476,53.484,53.3799,53.3799,26300.0
2014-04-23 15:30:00,66.66,66.7,66.59,66.63,89900.0,53.3799,53.4119,53.3239,53.3559,89900.0
2014-04-24 09:30:00,64.87,67.77,64.87,67.61,89200.0,51.9465,54.2688,51.9465,54.1407,89200.0
2014-04-24 10:00:00,67.61,67.61,66.52,67.5,77800.0,54.1407,54.1407,53.2678,54.0526,77800.0
2014-04-24 10:30:00,67.51,67.91,67.35,67.47,33900.0,54.0606,54.3809,53.9325,54.0285,33900.0
2014-04-24 11:00:00,67.39,67.53,67.0,67.16,20800.0,53.9645,54.0766,53.6522,53.7803,20800.0
2014-04-24 11:30:00,67.14,67.22,66.93,66.96,26600.0,53.7643,53.8284,53.5961,53.6202,26600.0
2014-04-24 12:00:00,66.95,67.06,66.95,66.99,21300.0,53.6121,53.7002,53.6121,53.6442,21300.0
2014-04-24 12:30:00,67.01,67.14,67.0,67.04,14000.0,53.6602,53.7643,53.6522,53.6842,14000.0
2014-04-24 13:00:00,67.05,67.08,66.95,67.02,14300.0,53.6922,53.7162,53.6121,53.6682,14300.0
2014-04-24 13:30:00,66.97,67.09,66.95,67.07,47400.0,53.6282,53.7243,53.6121,53.7082,47400.0
2014-04-24 14:00:00,67.07,67.13,67.01,67.05,21700.0,53.7082,53.7563,53.6602,53.6922,21700.0
2014-04-24 14:30:00,67.04,67.08,67.01,67.08,24900.0,53.6842,53.7162,53.6602,53.7162,24900.0
2014-04-24 15:00:00,67.08,67.16,67.02,67.02,36400.0,53.7162,53.7803,53.6682,53.6682,36400.0
2014-04-24 15:30:00,67.03,67.19,66.94,67.17,201700.0,53.6762,53.8043,53.6041,53.7883,201700.0
2014-04-25 09:30:00,67.16,67.31,66.44,66.44,49600.0,53.7803,53.9004,53.2037,53.2037,49600.0
2014-04-25 10:00:00,66.45,66.97,66.45,66.71,17200.0,53.2118,53.6282,53.2118,53.42,17200.0
2014-04-25 10:30:00,66.73,66.95,66.5,66.5,81600.0,53.436,53.6121,53.2518,53.2518,81600.0
2014-04-25 11:00:00,66.45,66.64,66.34,66.6,10100.0,53.2118,53.3639,53.1237,53.3319,10100.0
2014-04-25 11:30:00,66.64,66.78,66.58,66.68,10800.0,53.3639,53.476,53.3159,53.3959,10800.0
2014-04-25 12:00:00,66.68,66.78,66.61,66.66,8800.0,53.3959,53.476,53.3399,53.3799,8800.0
2014-04-25 12:30:00,66.66,66.71,66.49,66.52,7200.0,53.3799,53.42,53.2438,53.2678,7200.0
2014-04-25 13:00:00,66.53,66.6,66.37,66.6,17000.0,53.2758,53.3319,53.1477,53.3319,17000.0
2014-04-25 13:30:00,66.6,66.61,66.48,66.61,7000.0,53.3319,53.3399,53.2358,53.3399,7000.0
2014-04-25 14:00:00,66.57,66.69,66.55,66.69,10900.0,53.3078,53.4039,53.2918,53.4039,10900.0
2014-04-25 14:30:00,66.68,66.81,66.6,66.71,27100.0,53.3959,53.5,53.3319,53.42,27100.0
2014-04-25 15:00:00,66.69,66.9,66.66,66.9,24800.0,53.4039,53.5721,53.3799,53.5721,24800.0
2014-04-25 15:30:00,66.89,66.95,66.65,66.71,74600.0,53.5641,53.6121,53.3719,53.42,74600.0
2014-04-28 09:30:00,66.94,66.99,66.33,66.5,46600.0,53.6041,53.6442,53.1157,53.2518,46600.0
2014-04-28 10:00:00,66.52,66.65,66.46,66.55,116000.0,53.2678,53.3719,53.2198,53.2918,116000.0
2014-04-28 10:30:00,66.58,66.67,66.35,66.41,47000.0,53.3159,53.3879,53.1317,53.1797,47000.0
2014-04-28 11:00:00,66.41,66.62,66.41,66.48,60600.0,53.1797,53.3479,53.1797,53.2358,60600.0
2014-04-28 11:30:00,66.45,66.56,66.06,66.06,30300.0,53.2118,53.2998,52.8994,52.8994,30300.0
2014-04-28 12:00:00,66.09,66.18,65.93,65.96,10600.0,52.9235,52.9955,52.7953,52.8194,10600.0
2014-04-28 12:30:00,65.97,66.02,65.83,65.86,13100.0,52.8274,52.8674,52.7153,52.7393,13100.0
2014-04-28 13:00:00,65.83,65.84,65.56,65.57,22100.0,52.7153,52.7233,52.4991,52.5071,22100.0
2014-04-28 13:30:00,65.57,65.66,65.47,65.54,12900.0,52.5071,52.5791,52.427,52.483,12900.0
2014-04-28 14:00:00,65.57,65.9,65.48,65.9,17000.0,52.5071,52.7713,52.435,52.7713,17000.0
2014-04-28 14:30:00,65.89,66.05,65.81,66.03,26500.0,52.7633,52.8914,52.6993,52.8754,26500.0
2014-04-28 15:00:00,66.02,66.32,66.02,66.12,53100.0,52.8674,53.1077,52.8674,52.9475,53100.0
2014-04-28 15:30:00,66.13,66.2,65.96,66.03,209300.0,52.9555,53.0116,52.8194,52.8754,209300.0
2014-04-29 09:30:00,66.02,66.64,65.97,66.51,60900.0,52.8674,53.3639,52.8274,53.2598,60900.0
2014-04-29 10:00:00,66.52,66.63,66.25,66.33,36700.0,53.2678,53.3559,53.0516,53.1157,36700.0
2014-04-29 10:30:00,66.32,66.49,66.32,66.35,21200.0,53.1077,53.2438,53.1077,53.1317,21200.0
2014-04-29 11:00:00,66.37,66.47,66.31,66.44,22400.0,53.1477,53.2278,53.0996,53.2037,22400.0
2014-04-29 11:30:00,66.46,66.64,66.42,66.63,18800.0,53.2198,53.3639,53.1877,53.3559,18800.0
2014-04-29 12:00:00,66.64,66.71,66.53,66.59,31100.0,53.3639,53.42,53.2758,53.3239,31100.0
2014-04-29 12:30:00,66.59,66.79,66.59,66.77,9200.0,53.3239,53.484,53.3239,53.468,9200.0
2014-04-29 13:00:00,66.78,66.9,66.78,66.84,17900.0,53.476,53.5721,53.476,53.5241,17900.0
2014-04-29 13:30:00,66.84,66.99,66.83,66.99,20000.0,53.5241,53.6442,53.516,53.6442,20000.0
2014-04-29 14:00:00,66.99,66.99,66.89,66.9,21500.0,53.6442,53.6442,53.5641,53.5721,21500.0
2014-04-29 14:30:00,66.87,66.92,66.79,66.91,22000.0,53.5481,53.5881,53.484,53.5801,22000.0
2014-04-29 15:00:00,66.9,66.97,66.86,66.94,26600.0,53.5721,53.6282,53.5401,53.6041,26600.0
2014-04-29 15:30:00,66.93,66.93,66.67,66.71,111400.0,53.5961,53.5961,53.3879,53.42,111400.0
2014-04-30 09:30:00,66.74,66.94,66.39,66.86,59100.0,53.444,53.6041,53.1637,53.5401,59100.0
2014-04-30 10:00:00,66.86,66.91,66.8,66.82,40700.0,53.5401,53.5801,53.492,53.508,40700.0
2014-04-30 10:30:00,66.86,66.89,66.82,66.84,42900.0,53.5401,53.5641,53.508,53.5241,42900.0
2014-04-30 11:00:00,66.85,66.87,66.6,66.71,31100.0,53.5321,53.5481,53.3319,53.42,31100.0
2014-04-30 11:30:00,66.7,66.75,66.65,66.72,20300.0,53.4119,53.452,53.3719,53.428,20300.0
2014-04-30 12:00:00,66.72,67.02,66.71,67.02,15700.0,53.428,53.6682,53.42,53.6682,15700.0
2014-04-30 12:30:00,67.04,67.3,67.0,67.27,18500.0,53.6842,53.8924,53.6522,53.8684,18500.0
2014-04-30 13:00:00,67.26,67.27,67.17,67.26,18700.0,53.8604,53.8684,53.7883,53.8604,18700.0
2014-04-30 13:30:00,67.25,67.46,67.22,67.44,15200.0,53.8524,54.0205,53.8284,54.0045,15200.0
2014-04-30 14:00:00,67.44,67.49,67.19,67.46,31700.0,54.0045,54.0446,53.8043,54.0205,31700.0
2014-04-30 14:30:00,67.46,67.67,67.45,67.61,24000.0,54.0205,54.1887,54.0125,54.1407,24000.0
2014-04-30 15:00:00,67.61,67.61,67.36,67.45,33700.0,54.1407,54.1407,53.9405,54.0125,33700.0
2014-04-30 15:30:00,67.47,67.52,67.26,67.42,87500.0,54.0285,54.0686,53.8604,53.9885,87500.0
2014-05-01 09:30:00,67.39,67.59,67.09,67.51,36200.0,53.9645,54.1246,53.7243,54.0606,36200.0
2014-05-01 10:00:00,67.55,67.55,67.21,67.41,18000.0,54.0926,54.0926,53.8203,53.9805,18000.0
2014-05-01 10:30:00,67.42,67.86,67.42,67.78,20400.0,53.9885,54.3409,53.9885,54.2768,20400.0
2014-05-01 11:00:00,67.79,67.95,67.79,67.95,30500.0,54.2848,54.4129,54.2848,54.4129,30500.0
2014-05-01 11:30:00,67.96,68.17,67.96,68.14,44200.0,54.4209,54.5891,54.4209,54.5651,44200.0
2014-05-01 12:00:00,68.13,68.29,68.13,68.29,27100.0,54.5571,54.6852,54.5571,54.6852,27100.0
2014-05-01 12:30:00,68.3,68.33,68.12,68.14,22300.0,54.6932,54.7172,54.5491,54.5651,22300.0
2014-05-01 13:00:00,68.13,68.14,67.89,67.9,15400.0,54.5571,54.5651,54.3649,54.3729,15400.0
2014-05-01 13:30:00,67.88,67.89,67.67,67.7,20200.0,54.3569,54.3649,54.1887,54.2127,20200.0
2014-05-01 14:00:00,67.71,67.85,67.71,67.79,17100.0,54.2207,54.3328,54.2207,54.2848,17100.0
2014-05-01 14:30:00,67.79,67.81,67.5,67.53,17100.0,54.2848,54.3008,54.0526,54.0766,17100.0
2014-05-01 15:00:00,67.51,67.63,67.42,67.52,19800.0,54.0606,54.1567,53.9885,54.0686,19800.0
2014-05-01 15:30:00,67.52,67.67,67.48,67.64,44900.0,54.0686,54.1887,54.0366,54.1647,44900.0
2014-05-02 09:30:00,67.57,68.18,67.51,68.02,31900.0,54.1086,54.5971,54.0606,54.469,31900.0
2014-05-02 10:00:00,68.01,68.3,67.97,68.16,18800.0,54.461,54.6932,54.4289,54.5811,18800.0
2014-05-02 10:30:00,68.16,68.28,67.77,67.85,26400.0,54.5811,54.6772,54.2688,54.3328,26400.0
2014-05-02 11:00:00,67.85,67.96,67.83,67.87,22000.0,54.3328,54.4209,54.3168,54.3489,22000.0
2014-05-02 11:30:00,67.86,68.04,67.83,68.0,14500.0,54.3409,54.485,54.3168,54.453,14500.0
2014-05-02 12:00:00,68.0,68.19,67.99,68.19,12200.0,54.453,54.6051,54.445,54.6051,12200.0
2014-05-02 12:30:00,68.18,68.26,68.16,68.17,10800.0,54.5971,54.6612,54.5811,54.5891,10800.0
2014-05-02 13:00:00,68.17,68.18,68.01,68.06,21500.0,54.5891,54.5971,54.461,54.501,21500.0
2014-05-02 13:30:00,68.07,68.11,67.9,67.93,10800.0,54.509,54.541,54.3729,54.3969,10800.0
2014-05-02 14:00:00,67.9,68.0,67.85,67.96,15500.0,54.3729,54.453,54.3328,54.4209,15500.0
2014-05-02 14:30:00,67.95,68.01,67.93,67.99,20100.0,54.4129,54.461,54.3969,54.445,20100.0
2014-05-02 15:00:00,67.99,68.08,67.96,67.99,26000.0,54.445,54.517,54.4209,54.445,26000.0
2014-05-02 15:30:00,67.98,68.03,67.9,68.01,64800.0,54.4369,54.477,54.3729,54.461,64800.0
2014-05-05 09:30:00,67.53,67.78,67.29,67.56,39400.0,54.0766,54.2768,53.8844,54.1006,39400.0
2014-05-05 10:00:00,67.77,67.87,67.59,67.72,11700.0,54.2688,54.3489,54.1246,54.2287,11700.0
2014-05-05 10:30:00,67.75,68.07,67.74,67.95,23300.0,54.2528,54.509,54.2448,54.4129,23300.0
2014-05-05 11:00:00,67.93,68.11,67.9,67.96,61200.0,54.3969,54.541,54.3729,54.4209,61200.0
2014-05-05 11:30:00,67.97,68.11,67.9,67.91,6500.0,54.4289,54.541,54.3729,54.3809,6500.0
2014-05-05 12:00:00,67.94,67.95,67.86,67.91,4100.0,54.4049,54.4129,54.3409,54.3809,4100.0
2014-05-05 12:30:00,67.88,67.89,67.73,67.75,9100.0,54.3569,54.3649,54.2368,54.2528,9100.0
2014-05-05 13:00:00,67.76,67.76,67.67,67.67,9500.0,54.2608,54.2608,54.1887,54.1887,9500.0
2014-05-05 13:30:00,67.69,67.81,67.68,67.8,28300.0,54.2047,54.3008,54.1967,54.2928,28300.0
2014-05-05 14:00:00,67.82,67.84,67.75,67.81,9200.0,54.3088,54.3248,54.2528,54.3008,9200.0
2014-05-05 14:30:00,67.8,67.97,67.8,67.94,12100.0,54.2928,54.4289,54.2928,54.4049,12100.0
2014-05-05 15:00:00,67.93,67.93,67.79,67.81,8300.0,54.3969,54.3969,54.2848,54.3008,8300.0
2014-05-05 15:30:00,67.82,67.86,67.69,67.76,36100.0,54.3088,54.3409,54.2047,54.2608,36100.0
2014-05-06 09:30:00,67.65,67.83,67.43,67.49,11200.0,54.1727,54.3168,53.9965,54.0446,11200.0
2014-05-06 10:00:00,67.44,67.44,67.18,67.36,77400.0,54.0045,54.0045,53.7963,53.9405,77400.0
2014-05-06 10:30:00,67.41,67.52,67.2,67.27,53700.0,53.9805,54.0686,53.8123,53.8684,53700.0
2014-05-06 11:00:00,67.28,67.45,67.23,67.33,110300.0,53.8764,54.0125,53.8364,53.9164,110300.0
2014-05-06 11:30:00,67.31,67.33,67.23,67.29,16200.0,53.9004,53.9164,53.8364,53.8844,16200.0
2014-05-06 12:00:00,67.3,67.3,67.04,67.07,14400.0,53.8924,53.8924,53.6842,53.7082,14400.0
2014-05-06 12:30:00,67.06,67.16,67.04,67.12,12000.0,53.7002,53.7803,53.6842,53.7483,12000.0
2014-05-06 13:00:00,67.13,67.13,66.98,67.0,24300.0,53.7563,53.7563,53.6362,53.6522,24300.0
2014-05-06 13:30:00,67.0,67.04,66.86,66.98,20900.0,53.6522,53.6842,53.5401,53.6362,20900.0
2014-05-06 14:00:00,66.97,67.07,66.9,67.02,15100.0,53.6282,53.7082,53.5721,53.6682,15100.0
2014-05-06 14:30:00,67.02,67.21,66.98,67.09,26300.0,53.6682,53.8203,53.6362,53.7243,26300.0
2014-05-06 15:00:00,67.07,67.07,66.91,66.96,25300.0,53.7082,53.7082,53.5801,53.6202,25300.0
2014-05-06 15:30:00,66.96,67.01,66.65,66.68,67700.0,53.6202,53.6602,53.3719,53.3959,67700.0
2014-05-07 09:30:00,66.82,67.14,66.56,66.61,63200.0,53.508,53.7643,53.2998,53.3399,63200.0
2014-05-07 10:00:00,66.6,66.65,66.23,66.4,38800.0,53.3319,53.3719,53.0356,53.1717,38800.0
2014-05-07 10:30:00,66.4,66.49,66.3,66.47,39900.0,53.1717,53.2438,53.0916,53.2278,39900.0
2014-05-07 11:00:00,66.45,66.55,66.28,66.46,30800.0,53.2118,53.2918,53.0756,53.2198,30800.0
2014-05-07 11:30:00,66.46,66.65,66.44,66.62,54800.0,53.2198,53.3719,53.2037,53.3479,54800.0
2014-05-07 12:00:00,66.59,66.61,66.48,66.55,32700.0,53.3239,53.3399,53.2358,53.2918,32700.0
2014-05-07 12:30:00,66.55,66.57,66.38,66.42,17200.0,53.2918,53.3078,53.1557,53.1877,17200.0
2014-05-07 13:00:00,66.45,66.57,66.43,66.49,12200.0,53.2118,53.3078,53.1957,53.2438,12200.0
2014-05-07 13:30:00,66.46,66.51,66.15,66.15,29200.0,53.2198,53.2598,52.9715,52.9715,29200.0
2014-05-07 14:00:00,66.16,66.48,66.1,66.48,45600.0,52.9795,53.2358,52.9315,53.2358,45600.0
2014-05-07 14:30:00,66.5,66.5,66.36,66.36,36100.0,53.2518,53.2518,53.1397,53.1397,36100.0
2014-05-07 15:00:00,66.35,66.36,66.2,66.33,37200.0,53.1317,53.1397,53.0116,53.1157,37200.0
2014-05-07 15:30:00,66.32,66.41,66.28,66.3,147900.0,53.1077,53.1797,53.0756,53.0916,147900.0
2014-05-08 09:30:00,66.36,66.77,65.95,66.76,50000.0,53.1397,53.468,52.8114,53.46,50000.0
2014-05-08 10:00:00,66.77,66.95,66.75,66.79,35000.0,53.468,53.6121,53.452,53.484,35000.0
2014-05-08 10:30:00,66.74,66.79,66.57,66.57,52100.0,53.444,53.484,53.3078,53.3078,52100.0
2014-05-08 11:00:00,66.56,66.97,66.5,66.97,23200.0,53.2998,53.6282,53.2518,53.6282,23200.0
2014-05-08 11:30:00,67.01,67.09,66.97,66.99,11400.0,53.6602,53.7243,53.6282,53.6442,11400.0
2014-05-08 12:00:00,66.98,67.05,66.95,67.03,11900.0,53.6362,53.6922,53.6121,53.6762,11900.0
2014-05-08 12:30:00,67.04,67.09,66.96,67.0,18400.0,53.6842,53.7243,53.6202,53.6522,18400.0
2014-05-08 13:00:00,66.99,67.04,66.85,66.98,12500.0,53.6442,53.6842,53.5321,53.6362,12500.0
2014-05-08 13:30:00,66.97,67.01,66.77,66.81,11100.0,53.6282,53.6602,53.468,53.5,11100.0
2014-05-08 14:00:00,66.83,66.83,66.62,66.76,16200.0,53.516,53.516,53.3479,53.46,16200.0
2014-05-08 14:30:00,66.76,66.81,66.62,66.64,16800.0,53.46,53.5,53.3479,53.3639,16800.0
2014-05-08 15:00:00,66.62,66.78,66.54,66.75,24900.0,53.3479,53.476,53.2838,53.452,24900.0
2014-05-08 15:30:00,66.75,66.92,66.7,66.91,96100.0,53.452,53.5881,53.4119,53.5801,96100.0
2014-05-09 09:30:00,66.89,67.09,66.54,66.67,53700.0,53.5641,53.7243,53.2838,53.3879,53700.0
2014-05-09 10:00:00,66.62,67.03,66.55,66.94,40900.0,53.3479,53.6762,53.2918,53.6041,40900.0
2014-05-09 10:30:00,66.94,67.01,66.86,66.95,54300.0,53.6041,53.6602,53.5401,53.6121,54300.0
2014-05-09 11:00:00,66.95,67.01,66.86,66.95,55200.0,53.6121,53.6602,53.5401,53.6121,55200.0
2014-05-09 11:30:00,66.98,67.02,66.94,66.98,42600.0,53.6362,53.6682,53.6041,53.6362,42600.0
2014-05-09 12:00:00,66.97,67.17,66.97,67.08,42700.0,53.6282,53.7883,53.6282,53.7162,42700.0
2014-05-09 12:30:00,67.07,67.29,67.04,67.28,36600.0,53.7082,53.8844,53.6842,53.8764,36600.0
2014-05-09 13:00:00,67.29,67.47,67.28,67.47,25900.0,53.8844,54.0285,53.8764,54.0285,25900.0
2014-05-09 13:30:00,67.49,67.63,67.38,67.57,35900.0,54.0446,54.1567,53.9565,54.1086,35900.0
2014-05-09 14:00:00,67.57,67.69,67.57,67.65,38700.0,54.1086,54.2047,54.1086,54.1727,38700.0
2014-05-09 14:30:00,67.67,67.81,67.67,67.75,75300.0,54.1887,54.3008,54.1887,54.2528,75300.0
2014-05-09 15:00:00,67.74,67.77,67.63,67.74,67400.0,54.2448,54.2688,54.1567,54.2448,67400.0
2014-05-09 15:30:00,67.74,67.74,67.59,67.64,51800.0,54.2448,54.2448,54.1246,54.1647,51800.0
2014-05-12 09:30:00,67.82,68.27,67.74,68.02,35400.0,54.3088,54.6692,54.2448,54.469,35400.0
2014-05-12 10:00:00,68.01,68.15,67.91,68.07,20500.0,54.461,54.5731,54.3809,54.509,20500.0
2014-05-12 10:30:00,68.07,68.18,67.98,68.0,40200.0,54.509,54.5971,54.4369,54.453,40200.0
2014-05-12 11:00:00,68.03,68.21,67.99,68.21,24800.0,54.477,54.6211,54.445,54.6211,24800.0
2014-05-12 11:30:00,68.21,68.46,68.21,68.33,17500.0,54.6211,54.8213,54.6211,54.7172,17500.0
2014-05-12 12:00:00,68.33,68.37,68.14,68.21,25900.0,54.7172,54.7492,54.5651,54.6211,25900.0
2014-05-12 12:30:00,68.2,68.3,68.18,68.27,13000.0,54.6131,54.6932,54.5971,54.6692,13000.0
2014-05-12 13:00:00,68.25,68.26,68.16,68.2,11800.0,54.6532,54.6612,54.5811,54.6131,11800.0
2014-05-12 13:30:00,68.22,68.27,68.19,68.23,10600.0,54.6291,54.6692,54.6051,54.6371,10600.0
2014-05-12 14:00:00,68.23,68.24,68.11,68.12,14400.0,54.6371,54.6451,54.541,54.5491,14400.0
2014-05-12 14:30:00,68.13,68.34,68.13,68.27,21500.0,54.5571,54.7252,54.5571,54.6692,21500.0
2014-05-12 15:00:00,68.26,68.3,68.21,68.21,19500.0,54.6612,54.6932,54.6211,54.6211,19500.0
2014-05-12 15:30:00,68.2,68.31,68.19,68.23,61100.0,54.6131,54.7012,54.6051,54.6371,61100.0
2014-05-13 09:30:00,68.25,68.41,68.06,68.11,34600.0,54.6532,54.7813,54.501,54.541,34600.0
2014-05-13 10:00:00,68.18,68.18,68.01,68.09,26100.0,54.5971,54.5971,54.461,54.525,26100.0
2014-05-13 10:30:00,68.13,68.38,68.13,68.26,27000.0,54.5571,54.7573,54.5571,54.6612,27000.0
2014-05-13 11:00:00,68.26,68.57,68.26,68.57,20200.0,54.6612,54.9094,54.6612,54.9094,20200.0
2014-05-13 11:30:00,68.54,68.56,68.39,68.43,10000.0,54.8854,54.9014,54.7653,54.7973,10000.0
2014-05-13 12:00:00,68.4,68.56,68.38,68.56,10800.0,54.7733,54.9014,54.7573,54.9014,10800.0
2014-05-13 12:30:00,68.56,68.56,68.47,68.5,12000.0,54.9014,54.9014,54.8293,54.8533,12000.0
2014-05-13 13:00:00,68.48,68.56,68.48,68.49,8600.0,54.8373,54.9014,54.8373,54.8453,8600.0
2014-05-13 13:30:00,68.51,68.56,68.44,68.56,7500.0,54.8614,54.9014,54.8053,54.9014,7500.0
2014-05-13 14:00:00,68.58,68.63,68.5,68.53,13800.0,54.9174,54.9575,54.8533,54.8774,13800.0
2014-05-13 14:30:00,68.54,68.63,68.53,68.62,11100.0,54.8854,54.9575,54.8774,54.9494,11100.0
2014-05-13 15:00:00,68.61,68.61,68.41,68.44,21500.0,54.9414,54.9414,54.7813,54.8053,21500.0
2014-05-13 15:30:00,68.45,68.5,68.42,68.45,43300.0,54.8133,54.8533,54.7893,54.8133,43300.0
2014-05-14 09:30:00,68.3,68.59,67.76,67.93,25000.0,54.6932,54.9254,54.2608,54.3969,25000.0
2014-05-14 10:00:00,67.92,67.97,67.74,67.8,11400.0,54.3889,54.4289,54.2448,54.2928,11400.0
2014-05-14 10:30:00,67.81,67.84,67.7,67.7,17900.0,54.3008,54.3248,54.2127,54.2127,17900.0
2014-05-14 11:00:00,67.72,67.81,67.67,67.81,5500.0,54.2287,54.3008,54.1887,54.3008,5500.0
2014-05-14 11:30:00,67.79,67.85,67.76,67.8,6100.0,54.2848,54.3328,54.2608,54.2928,6100.0
2014-05-14 12:00:00,67.79,67.92,67.79,67.9,11100.0,54.2848,54.3889,54.2848,54.3729,11100.0
2014-05-14 12:30:00,67.87,67.9,67.82,67.85,8200.0,54.3489,54.3729,54.3088,54.3328,8200.0
2014-05-14 13:00:00,67.83,67.9,67.79,67.85,10400.0,54.3168,54.3729,54.2848,54.3328,10400.0
2014-05-14 13:30:00,67.85,67.85,67.75,67.81,11200.0,54.3328,54.3328,54.2528,54.3008,11200.0
2014-05-14 14:00:00,67.81,67.83,67.67,67.73,14600.0,54.3008,54.3168,54.1887,54.2368,14600.0
2014-05-14 14:30:00,67.72,67.73,67.46,67.56,80100.0,54.2287,54.2368,54.0205,54.1006,80100.0
2014-05-14 15:00:00,67.56,67.56,67.45,67.5,16800.0,54.1006,54.1006,54.0125,54.0526,16800.0
2014-05-14 15:30:00,67.49,67.71,67.43,67.65,101900.0,54.0446,54.2207,53.9965,54.1727,101900.0
2014-05-15 09:30:00,67.33,67.54,66.73,66.9,29900.0,53.9164,54.0846,53.436,53.5721,29900.0
2014-05-15 10:00:00,66.83,66.94,66.49,66.65,54300.0,53.516,53.6041,53.2438,53.3719,54300.0
2014-05-15 10:30:00,66.65,66.74,66.19,66.35,47400.0,53.3719,53.444,53.0036,53.1317,47400.0
2014-05-15 11:00:00,66.39,66.43,66.09,66.11,14900.0,53.1637,53.1957,52.9235,52.9395,14900.0
2014-05-15 11:30:00,66.09,66.19,65.94,65.99,19900.0,52.9235,53.0036,52.8034,52.8434,19900.0
2014-05-15 12:00:00,65.97,66.3,65.97,66.3,11200.0,52.8274,53.0916,52.8274,53.0916,11200.0
2014-05-15 12:30:00,66.29,66.7,66.29,66.65,53400.0,53.0836,53.4119,53.0836,53.3719,53400.0
2014-05-15 13:00:00,66.63,66.67,66.56,66.64,16500.0,53.3559,53.3879,53.2998,53.3639,16500.0
2014-05-15 13:30:00,66.66,66.83,66.63,66.82,14700.0,53.3799,53.516,53.3559,53.508,14700.0
2014-05-15 14:00:00,66.83,67.02,66.8,66.94,19800.0,53.516,53.6682,53.492,53.6041,19800.0
2014-05-15 14:30:00,66.97,67.12,66.96,67.0,16000.0,53.6282,53.7483,53.6202,53.6522,16000.0
2014-05-15 15:00:00,67.02,67.02,66.86,66.92,13800.0,53.6682,53.6682,53.5401,53.5881,13800.0
2014-05-15 15:30:00,66.93,67.06,66.91,67.0,43700.0,53.5961,53.7002,53.5801,53.6522,43700.0
2014-05-16 09:30:00,65.59,66.56,65.43,65.96,88700.0,52.5231,53.2998,52.395,52.8194,88700.0
2014-05-16 10:00:00,65.91,66.01,65.62,65.84,28300.0,52.7793,52.8594,52.5471,52.7233,28300.0
2014-05-16 10:30:00,65.82,66.0,65.82,65.91,33500.0,52.7073,52.8514,52.7073,52.7793,33500.0
2014-05-16 11:00:00,65.88,66.35,65.83,66.35,20900.0,52.7553,53.1317,52.7153,53.1317,20900.0
2014-05-16 11:30:00,66.38,66.56,66.38,66.56,25000.0,53.1557,53.2998,53.1557,53.2998,25000.0
2014-05-16 12:00:00,66.56,66.67,66.5,66.53,20300.0,53.2998,53.3879,53.2518,53.2758,20300.0
2014-05-16 12:30:00,66.53,66.53,66.39,66.39,10800.0,53.2758,53.2758,53.1637,53.1637,10800.0
2014-05-16 13:00:00,66.38,66.49,66.28,66.42,14800.0,53.1557,53.2438,53.0756,53.1877,14800.0
2014-05-16 13:30:00,66.41,66.48,66.32,66.33,14400.0,53.1797,53.2358,53.1077,53.1157,14400.0
2014-05-16 14:00:00,66.31,66.35,66.26,66.28,19500.0,53.0996,53.1317,53.0596,53.0756,19500.0
2014-05-16 14:30:00,66.28,66.53,66.26,66.53,16700.0,53.0756,53.2758,53.0596,53.2758,16700.0
2014-05-16 15:00:00,66.53,66.63,66.51,66.54,23000.0,53.2758,53.3559,53.2598,53.2838,23000.0
2014-05-16 15:30:00,66.53,66.61,66.48,66.54,98500.0,53.2758,53.3399,53.2358,53.2838,98500.0
2014-05-19 09:30:00,66.36,66.76,66.14,66.73,43400.0,53.1397,53.46,52.9635,53.436,43400.0
2014-05-19 10:00:00,66.71,66.92,66.57,66.74,22200.0,53.42,53.5881,53.3078,53.444,22200.0
2014-05-19 10:30:00,66.73,66.74,66.28,66.37,20900.0,53.436,53.444,53.0756,53.1477,20900.0
2014-05-19 11:00:00,66.39,66.5,66.24,66.27,21200.0,53.1637,53.2518,53.0436,53.0676,21200.0
2014-05-19 11:30:00,66.27,66.45,66.27,66.4,17000.0,53.0676,53.2118,53.0676,53.1717,17000.0
2014-05-19 12:00:00,66.41,66.53,66.38,66.45,12800.0,53.1797,53.2758,53.1557,53.2118,12800.0
2014-05-19 12:30:00,66.44,66.56,66.38,66.51,13900.0,53.2037,53.2998,53.1557,53.2598,13900.0
2014-05-19 13:00:00,66.51,66.58,66.44,66.48,11900.0,53.2598,53.3159,53.2037,53.2358,11900.0
2014-05-19 13:30:00,66.47,66.56,66.41,66.53,12900.0,53.2278,53.2998,53.1797,53.2758,12900.0
2014-05-19 14:00:00,66.55,66.58,66.45,66.52,14500.0,53.2918,53.3159,53.2118,53.2678,14500.0
2014-05-19 14:30:00,66.5,66.54,66.41,66.41,15700.0,53.2518,53.2838,53.1797,53.1797,15700.0
2014-05-19 15:00:00,66.43,66.47,66.34,66.45,18000.0,53.1957,53.2278,53.1237,53.2118,18000.0
2014-05-19 15:30:00,66.45,66.62,66.45,66.52,58900.0,53.2118,53.3479,53.2118,53.2678,58900.0
2014-05-20 09:30:00,66.45,66.65,66.33,66.35,33600.0,53.2118,53.3719,53.1157,53.1317,33600.0
2014-05-20 10:00:00,66.38,66.55,66.35,66.39,36000.0,53.1557,53.2918,53.1317,53.1637,36000.0
2014-05-20 10:30:00,66.4,66.7,66.4,66.63,11700.0,53.1717,53.4119,53.1717,53.3559,11700.0
2014-05-20 11:00:00,66.64,66.87,66.59,66.67,117600.0,53.3639,53.5481,53.3239,53.3879,117600.0
2014-05-20 11:30:00,66.65,66.88,66.59,66.61,83100.0,53.3719,53.5561,53.3239,53.3399,83100.0
2014-05-20 12:00:00,66.57,66.6,66.2,66.49,43200.0,53.3078,53.3319,53.0116,53.2438,43200.0
2014-05-20 12:30:00,66.47,66.65,66.45,66.58,17100.0,53.2278,53.3719,53.2118,53.3159,17100.0
2014-05-20 13:00:00,66.57,66.57,66.32,66.45,21700.0,53.3078,53.3078,53.1077,53.2118,21700.0
2014-05-20 13:30:00,66.46,66.46,66.17,66.17,8100.0,53.2198,53.2198,52.9875,52.9875,8100.0
2014-05-20 14:00:00,66.19,66.3,66.17,66.24,13300.0,53.0036,53.0916,52.9875,53.0436,13300.0
2014-05-20 14:30:00,66.24,66.32,66.19,66.24,11800.0,53.0436,53.1077,53.0036,53.0436,11800.0
2014-05-20 15:00:00,66.23,66.37,66.23,66.3,15600.0,53.0356,53.1477,53.0356,53.0916,15600.0
2014-05-20 15:30:00,66.31,66.46,66.26,66.31,45400.0,53.0996,53.2198,53.0596,53.0996,45400.0
2014-05-21 09:30:00,66.47,66.96,66.47,66.77,17400.0,53.2278,53.6202,53.2278,53.468,17400.0
2014-05-21 10:00:00,66.77,66.95,66.76,66.79,13700.0,53.468,53.6121,53.46,53.484,13700.0
2014-05-21 10:30:00,66.8,66.86,66.59,66.59,14200.0,53.492,53.5401,53.3239,53.3239,14200.0
2014-05-21 11:00:00,66.53,66.73,66.47,66.47,15100.0,53.2758,53.436,53.2278,53.2278,15100.0
2014-05-21 11:30:00,66.49,66.52,66.23,66.33,26300.0,53.2438,53.2678,53.0356,53.1157,26300.0
2014-05-21 12:00:00,66.31,66.43,66.23,66.41,17100.0,53.0996,53.1957,53.0356,53.1797,17100.0
2014-05-21 12:30:00,66.43,66.47,66.38,66.47,7500.0,53.1957,53.2278,53.1557,53.2278,7500.0
2014-05-21 13:00:00,66.46,66.59,66.46,66.51,4400.0,53.2198,53.3239,53.2198,53.2598,4400.0
2014-05-21 13:30:00,66.52,66.6,66.52,66.59,4900.0,53.2678,53.3319,53.2678,53.3239,4900.0
2014-05-21 14:00:00,66.59,66.73,66.48,66.53,11400.0,53.3239,53.436,53.2358,53.2758,11400.0
2014-05-21 14:30:00,66.55,66.62,66.54,66.54,9900.0,53.2918,53.3479,53.2838,53.2838,9900.0
2014-05-21 15:00:00,66.54,66.61,66.53,66.59,15200.0,53.2838,53.3399,53.2758,53.3239,15200.0
2014-05-21 15:30:00,66.59,66.61,66.51,66.55,59400.0,53.3239,53.3399,53.2598,53.2918,59400.0
2014-05-22 09:30:00,66.25,66.74,66.18,66.62,72400.0,53.2669,53.6608,53.2106,53.5644,72400.0
2014-05-22 10:00:00,66.67,66.84,66.47,66.76,29600.0,53.6046,53.7412,53.4438,53.6769,29600.0
2014-05-22 10:30:00,66.75,66.92,66.72,66.8,31600.0,53.6689,53.8056,53.6448,53.7091,31600.0
2014-05-22 11:00:00,66.76,66.86,66.74,66.83,10400.0,53.6769,53.7573,53.6608,53.7332,10400.0
2014-05-22 11:30:00,66.83,66.9,66.82,66.83,12600.0,53.7332,53.7895,53.7252,53.7332,12600.0
2014-05-22 12:00:00,66.83,66.86,66.57,66.68,43100.0,53.7332,53.7573,53.5242,53.6126,43100.0
2014-05-22 12:30:00,66.66,66.67,66.52,66.52,3900.0,53.5965,53.6046,53.484,53.484,3900.0
2014-05-22 13:00:00,66.54,66.57,66.53,66.56,4600.0,53.5,53.5242,53.492,53.5161,4600.0
2014-05-22 13:30:00,66.57,66.73,66.56,66.68,15500.0,53.5242,53.6528,53.5161,53.6126,15500.0
2014-05-22 14:00:00,66.67,66.7,66.63,66.63,4800.0,53.6046,53.6287,53.5724,53.5724,4800.0
2014-05-22 14:30:00,66.65,66.71,66.64,66.69,26600.0,53.5885,53.6367,53.5804,53.6206,26600.0
2014-05-22 15:00:00,66.68,66.7,66.62,66.67,22800.0,53.6126,53.6287,53.5644,53.6046,22800.0
2014-05-22 15:30:00,66.67,66.7,66.51,66.55,56600.0,53.6046,53.6287,53.4759,53.5081,56600.0
2014-05-23 09:30:00,66.54,66.84,66.42,66.6,18200.0,53.5,53.7412,53.4036,53.5483,18200.0
2014-05-23 10:00:00,66.58,66.77,66.58,66.75,20600.0,53.5322,53.685,53.5322,53.6689,20600.0
2014-05-23 10:30:00,66.75,66.75,66.68,66.72,15700.0,53.6689,53.6689,53.6126,53.6448,15700.0
2014-05-23 11:00:00,66.75,66.79,66.65,66.78,12100.0,53.6689,53.701,53.5885,53.693,12100.0
2014-05-23 11:30:00,66.77,66.77,66.55,66.58,8000.0,53.685,53.685,53.5081,53.5322,8000.0
2014-05-23 12:00:00,66.58,66.65,66.56,66.61,7200.0,53.5322,53.5885,53.5161,53.5563,7200.0
2014-05-23 12:30:00,66.61,66.63,66.6,66.6,6000.0,53.5563,53.5724,53.5483,53.5483,6000.0
2014-05-23 13:00:00,66.58,66.59,66.4,66.47,8100.0,53.5322,53.5402,53.3875,53.4438,8100.0
2014-05-23 13:30:00,66.48,66.56,66.48,66.53,10400.0,53.4518,53.5161,53.4518,53.492,10400.0
2014-05-23 14:00:00,66.53,66.66,66.53,66.56,12700.0,53.492,53.5965,53.492,53.5161,12700.0
2014-05-23 14:30:00,66.56,66.64,66.52,66.54,14900.0,53.5161,53.5804,53.484,53.5,14900.0
2014-05-23 15:00:00,66.54,66.58,66.46,66.53,33300.0,53.5,53.5322,53.4357,53.492,33300.0
2014-05-23 15:30:00,66.53,66.63,66.48,66.56,79600.0,53.492,53.5724,53.4518,53.5161,79600.0
2014-05-27 09:30:00,66.8,67.18,66.57,67.16,31900.0,53.7091,54.0146,53.5242,53.9985,31900.0
2014-05-27 10:00:00,67.14,67.25,67.04,67.17,17600.0,53.9825,54.0709,53.902,54.0066,17600.0
2014-05-27 10:30:00,67.14,67.18,67.02,67.04,12900.0,53.9825,54.0146,53.886,53.902,12900.0
2014-05-27 11:00:00,67.05,67.2,67.05,67.14,14800.0,53.9101,54.0307,53.9101,53.9825,14800.0
2014-05-27 11:30:00,67.14,67.2,67.09,67.12,7300.0,53.9825,54.0307,53.9422,53.9664,7300.0
2014-05-27 12:00:00,67.1,67.15,66.99,67.01,12300.0,53.9503,53.9905,53.8618,53.8779,12300.0
2014-05-27 12:30:00,66.98,67.1,66.96,67.0,16900.0,53.8538,53.9503,53.8377,53.8699,16900.0
2014-05-27 13:00:00,67.01,67.16,66.99,67.15,11900.0,53.8779,53.9985,53.8618,53.9905,11900.0
2014-05-27 13:30:00,67.14,67.2,67.06,67.19,10200.0,53.9825,54.0307,53.9181,54.0227,10200.0
2014-05-27 14:00:00,67.2,67.23,67.17,67.23,7700.0,54.0307,54.0548,54.0066,54.0548,7700.0
2014-05-27 14:30:00,67.23,67.36,67.18,67.34,19700.0,54.0548,54.1593,54.0146,54.1433,19700.0
2014-05-27 15:00:00,67.35,67.67,67.34,67.62,52100.0,54.1513,54.4086,54.1433,54.3684,52100.0
2014-05-27 15:30:00,67.61,67.68,67.49,67.63,119900.0,54.3603,54.4166,54.2639,54.3764,119900.0
2014-05-28 09:30:00,67.75,68.0,67.61,67.74,61400.0,54.4729,54.6739,54.3603,54.4649,61400.0
2014-05-28 10:00:00,67.69,67.69,67.54,67.55,44100.0,54.4247,54.4247,54.3041,54.3121,44100.0
2014-05-28 10:30:00,67.55,67.6,67.16,67.21,41800.0,54.3121,54.3523,53.9985,54.0387,41800.0
2014-05-28 11:00:00,67.25,67.42,67.22,67.38,21400.0,54.0709,54.2076,54.0468,54.1754,21400.0
2014-05-28 11:30:00,67.4,67.6,67.39,67.55,15500.0,54.1915,54.3523,54.1835,54.3121,15500.0
2014-05-28 12:00:00,67.55,67.65,67.52,67.62,13500.0,54.3121,54.3925,54.288,54.3684,13500.0
2014-05-28 12:30:00,67.62,67.62,67.51,67.55,8800.0,54.3684,54.3684,54.2799,54.3121,8800.0
2014-05-28 13:00:00,67.56,67.58,67.49,67.52,7100.0,54.3201,54.3362,54.2639,54.288,7100.0
2014-05-28 13:30:00,67.55,67.71,67.54,67.69,14000.0,54.3121,54.4407,54.3041,54.4247,14000.0
2014-05-28 14:00:00,67.67,67.67,67.51,67.53,10800.0,54.4086,54.4086,54.2799,54.296,10800.0
2014-05-28 14:30:00,67.53,67.68,67.52,67.68,17300.0,54.296,54.4166,54.288,54.4166,17300.0
2014-05-28 15:00:00,67.67,67.71,67.65,67.65,16600.0,54.4086,54.4407,54.3925,54.3925,16600.0
2014-05-28 15:30:00,67.65,67.66,67.35,67.39,41100.0,54.3925,54.4005,54.1513,54.1835,41100.0
2014-05-29 09:30:00,67.41,67.75,67.22,67.61,23400.0,54.1995,54.4729,54.0468,54.3603,23400.0
2014-05-29 10:00:00,67.63,67.7,67.52,67.53,27700.0,54.3764,54.4327,54.288,54.296,27700.0
2014-05-29 10:30:00,67.52,67.6,67.35,67.35,22600.0,54.288,54.3523,54.1513,54.1513,22600.0
2014-05-29 11:00:00,67.38,67.39,67.29,67.38,15400.0,54.1754,54.1835,54.1031,54.1754,15400.0
2014-05-29 11:30:00,67.4,67.53,67.39,67.51,20700.0,54.1915,54.296,54.1835,54.2799,20700.0
2014-05-29 12:00:00,67.51,67.62,67.49,67.54,13600.0,54.2799,54.3684,54.2639,54.3041,13600.0
2014-05-29 12:30:00,67.56,67.58,67.43,67.43,8200.0,54.3201,54.3362,54.2156,54.2156,8200.0
2014-05-29 13:00:00,67.43,67.5,67.39,67.4,11500.0,54.2156,54.2719,54.1835,54.1915,11500.0
2014-05-29 13:30:00,67.39,67.43,67.33,67.38,16100.0,54.1835,54.2156,54.1352,54.1754,16100.0
2014-05-29 14:00:00,67.38,67.52,67.36,67.51,9900.0,54.1754,54.288,54.1593,54.2799,9900.0
2014-05-29 14:30:00,67.49,67.71,67.49,67.66,13200.0,54.2639,54.4407,54.2639,54.4005,13200.0
2014-05-29 15:00:00,67.67,67.82,67.63,67.81,12800.0,54.4086,54.5292,54.3764,54.5211,12800.0
2014-05-29 15:30:00,67.81,67.81,67.69,67.75,37100.0,54.5211,54.5211,54.4247,54.4729,37100.0
2014-05-30 09:30:00,67.69,68.03,67.69,68.0,10200.0,54.4247,54.698,54.4247,54.6739,10200.0
2014-05-30 10:00:00,68.04,68.15,67.9,67.9,9500.0,54.7061,54.7945,54.5935,54.5935,9500.0
2014-05-30 10:30:00,67.9,67.91,67.73,67.88,17300.0,54.5935,54.6016,54.4568,54.5774,17300.0
2014-05-30 11:00:00,67.88,67.88,67.8,67.86,26300.0,54.5774,54.5774,54.5131,54.5614,26300.0
2014-05-30 11:30:00,67.88,68.01,67.87,67.87,16000.0,54.5774,54.682,54.5694,54.5694,16000.0
2014-05-30 12:00:00,67.87,67.96,67.86,67.88,16400.0,54.5694,54.6418,54.5614,54.5774,16400.0
2014-05-30 12:30:00,67.88,67.88,67.77,67.81,19200.0,54.5774,54.5774,54.489,54.5211,19200.0
2014-05-30 13:00:00,67.8,67.87,67.78,67.86,11200.0,54.5131,54.5694,54.497,54.5614,11200.0
2014-05-30 13:30:00,67.86,67.93,67.83,67.89,12500.0,54.5614,54.6176,54.5372,54.5855,12500.0
2014-05-30 14:00:00,67.89,67.96,67.87,67.92,8100.0,54.5855,54.6418,54.5694,54.6096,8100.0
2014-05-30 14:30:00,67.92,67.99,67.87,67.96,21300.0,54.6096,54.6659,54.5694,54.6418,21300.0
2014-05-30 15:00:00,67.93,67.93,67.78,67.81,26900.0,54.6176,54.6176,54.497,54.5211,26900.0
2014-05-30 15:30:00,67.8,67.89,67.79,67.82,84100.0,54.5131,54.5855,54.5051,54.5292,84100.0
2014-06-02 09:30:00,67.97,67.99,67.65,67.78,26200.0,54.6498,54.6659,54.3925,54.497,26200.0
2014-06-02 10:00:00,67.76,67.76,67.51,67.66,15600.0,54.4809,54.4809,54.2799,54.4005,15600.0
2014-06-02 10:30:00,67.65,67.81,67.65,67.81,12300.0,54.3925,54.5211,54.3925,54.5211,12300.0
2014-06-02 11:00:00,67.81,67.94,67.81,67.92,13400.0,54.5211,54.6257,54.5211,54.6096,13400.0
2014-06-02 11:30:00,67.95,68.15,67.89,68.15,12100.0,54.6337,54.7945,54.5855,54.7945,12100.0
2014-06-02 12:00:00,68.13,68.15,68.1,68.1,7500.0,54.7784,54.7945,54.7543,54.7543,7500.0
2014-06-02 12:30:00,68.11,68.14,68.09,68.1,7700.0,54.7624,54.7865,54.7463,54.7543,7700.0
2014-06-02 13:00:00,68.1,68.19,68.06,68.19,10000.0,54.7543,54.8267,54.7222,54.8267,10000.0
2014-06-02 13:30:00,68.19,68.23,68.12,68.23,17400.0,54.8267,54.8588,54.7704,54.8588,17400.0
2014-06-02 14:00:00,68.23,68.37,68.23,68.35,20300.0,54.8588,54.9714,54.8588,54.9553,20300.0
2014-06-02 14:30:00,68.35,68.35,68.26,68.3,21600.0,54.9553,54.9553,54.883,54.9151,21600.0
2014-06-02 15:00:00,68.3,68.35,68.28,68.3,29600.0,54.9151,54.9553,54.899,54.9151,29600.0
2014-06-02 15:30:00,68.3,68.37,68.23,68.32,71900.0,54.9151,54.9714,54.8588,54.9312,71900.0
2014-06-03 09:30:00,68.0,68.22,67.87,68.05,22700.0,54.6739,54.8508,54.5694,54.7141,22700.0
2014-06-03 10:00:00,68.11,68.16,67.95,68.04,31300.0,54.7624,54.8026,54.6337,54.7061,31300.0
2014-06-03 10:30:00,68.05,68.22,67.96,68.05,27600.0,54.7141,54.8508,54.6418,54.7141,27600.0
2014-06-03 11:00:00,68.05,68.08,67.96,67.98,11800.0,54.7141,54.7382,54.6418,54.6578,11800.0
2014-06-03 11:30:00,67.96,68.02,67.8,67.92,33500.0,54.6418,54.69,54.5131,54.6096,33500.0
2014-06-03 12:00:00,67.96,68.07,67.96,68.05,12700.0,54.6418,54.7302,54.6418,54.7141,12700.0
2014-06-03 12:30:00,68.06,68.21,68.04,68.2,14500.0,54.7222,54.8428,54.7061,54.8347,14500.0
2014-06-03 13:00:00,68.2,68.24,68.18,68.24,16500.0,54.8347,54.8669,54.8186,54.8669,16500.0
2014-06-03 13:30:00,68.24,68.26,68.19,68.23,11900.0,54.8669,54.883,54.8267,54.8588,11900.0
2014-06-03 14:00:00,68.24,68.36,68.23,68.36,27000.0,54.8669,54.9634,54.8588,54.9634,27000.0
2014-06-03 14:30:00,68.36,68.46,68.36,68.41,31200.0,54.9634,55.0438,54.9634,55.0036,31200.0
2014-06-03 15:00:00,68.4,68.4,68.27,68.36,35200.0,54.9955,54.9955,54.891,54.9634,35200.0
2014-06-03 15:30:00,68.36,68.43,68.33,68.4,89600.0,54.9634,55.0196,54.9392,54.9955,89600.0
2014-06-04 09:30:00,68.46,69.59,68.23,69.13,51200.0,55.0438,55.9523,54.8588,55.5825,51200.0
2014-06-04 10:00:00,69.13,69.21,69.1,69.12,20200.0,55.5825,55.6468,55.5583,55.5744,20200.0
2014-06-04 10:30:00,69.1,69.26,69.1,69.24,10200.0,55.5583,55.687,55.5583,55.6709,10200.0
2014-06-04 11:00:00,69.24,69.25,69.1,69.17,13500.0,55.6709,55.6789,55.5583,55.6146,13500.0
2014-06-04 11:30:00,69.18,69.21,69.12,69.15,11900.0,55.6227,55.6468,55.5744,55.5985,11900.0
2014-06-04 12:00:00,69.16,69.24,69.16,69.2,24700.0,55.6066,55.6709,55.6066,55.6387,24700.0
2014-06-04 12:30:00,69.21,69.24,69.18,69.18,24300.0,55.6468,55.6709,55.6227,55.6227,24300.0
2014-06-04 13:00:00,69.18,69.19,69.03,69.03,28200.0,55.6227,55.6307,55.5021,55.5021,28200.0
2014-06-04 13:30:00,69.04,69.12,69.04,69.09,16500.0,55.5101,55.5744,55.5101,55.5503,16500.0
2014-06-04 14:00:00,69.1,69.24,69.09,69.15,24800.0,55.5583,55.6709,55.5503,55.5985,24800.0
2014-06-04 14:30:00,69.15,69.2,69.11,69.17,22100.0,55.5985,55.6387,55.5664,55.6146,22100.0
2014-06-04 15:00:00,69.16,69.18,69.14,69.15,22200.0,55.6066,55.6227,55.5905,55.5985,22200.0
2014-06-04 15:30:00,69.15,69.26,69.14,69.2,51800.0,55.5985,55.687,55.5905,55.6387,51800.0
2014-06-05 09:30:00,69.42,69.57,68.98,69.08,124200.0,55.8156,55.9362,55.4619,55.5423,124200.0
2014-06-05 10:00:00,69.07,69.14,68.98,68.98,102700.0,55.5342,55.5905,55.4619,55.4619,102700.0
2014-06-05 10:30:00,68.97,68.97,68.75,68.79,32300.0,55.4538,55.4538,55.2769,55.3091,32300.0
2014-06-05 11:00:00,68.79,69.08,68.78,69.03,21300.0,55.3091,55.5423,55.3011,55.5021,21300.0
2014-06-05 11:30:00,69.02,69.06,68.9,68.94,18600.0,55.494,55.5262,55.3975,55.4297,18600.0
2014-06-05 12:00:00,68.95,69.01,68.92,68.94,14600.0,55.4377,55.486,55.4136,55.4297,14600.0
2014-06-05 12:30:00,68.96,69.12,68.94,69.01,46500.0,55.4458,55.5744,55.4297,55.486,46500.0
2014-06-05 13:00:00,69.04,69.11,69.02,69.08,17400.0,55.5101,55.5664,55.494,55.5423,17400.0
2014-06-05 13:30:00,69.08,69.11,69.04,69.09,16000.0,55.5423,55.5664,55.5101,55.5503,16000.0
2014-06-05 14:00:00,69.08,69.09,69.02,69.07,54800.0,55.5423,55.5503,55.494,55.5342,54800.0
2014-06-05 14:30:00,69.07,69.11,69.04,69.06,29900.0,55.5342,55.5664,55.5101,55.5262,29900.0
2014-06-05 15:00:00,69.06,69.14,69.02,69.1,54700.0,55.5262,55.5905,55.494,55.5583,54700.0
2014-06-05 15:30:00,69.09,69.43,69.08,69.38,118300.0,55.5503,55.8237,55.5423,55.7835,118300.0
2014-06-06 09:30:00,69.48,69.63,69.18,69.51,105600.0,55.8639,55.9845,55.6227,55.888,105600.0
2014-06-06 10:00:00,69.52,69.71,69.46,69.51,36900.0,55.896,56.0488,55.8478,55.888,36900.0
2014-06-06 10:30:00,69.5,69.51,69.39,69.45,35500.0,55.88,55.888,55.7915,55.8398,35500.0
2014-06-06 11:00:00,69.46,69.47,69.32,69.32,21300.0,55.8478,55.8558,55.7352,55.7352,21300.0
2014-06-06 11:30:00,69.33,69.35,69.29,69.29,38200.0,55.7433,55.7594,55.7111,55.7111,38200.0
2014-06-06 12:00:00,69.3,69.31,69.23,69.28,49500.0,55.7192,55.7272,55.6629,55.7031,49500.0
2014-06-06 12:30:00,69.29,69.38,69.27,69.33,53600.0,55.7111,55.7835,55.695,55.7433,53600.0
2014-06-06 13:00:00,69.31,69.51,69.3,69.39,44900.0,55.7272,55.888,55.7192,55.7915,44900.0
2014-06-06 13:30:00,69.39,69.43,69.36,69.39,33500.0,55.7915,55.8237,55.7674,55.7915,33500.0
2014-06-06 14:00:00,69.37,69.38,69.26,69.26,26800.0,55.7754,55.7835,55.687,55.687,26800.0
2014-06-06 14:30:00,69.26,69.27,69.24,69.27,26500.0,55.687,55.695,55.6709,55.695,26500.0
2014-06-06 15:00:00,69.27,69.31,69.26,69.28,19700.0,55.695,55.7272,55.687,55.7031,19700.0
2014-06-06 15:30:00,69.28,69.3,69.23,69.28,65800.0,55.7031,55.7192,55.6629,55.7031,65800.0
2014-06-09 09:30:00,69.09,69.35,68.88,69.12,120800.0,55.5503,55.7594,55.3815,55.5744,120800.0
2014-06-09 10:00:00,69.14,69.19,69.04,69.15,74500.0,55.5905,55.6307,55.5101,55.5985,74500.0
2014-06-09 10:30:00,69.18,69.29,69.11,69.14,63100.0,55.6227,55.7111,55.5664,55.5905,63100.0
2014-06-09 11:00:00,69.12,69.23,69.08,69.17,71500.0,55.5744,55.6629,55.5423,55.6146,71500.0
2014-06-09 11:30:00,69.18,69.18,69.08,69.15,48300.0,55.6227,55.6227,55.5423,55.5985,48300.0
2014-06-09 12:00:00,69.14,69.21,69.08,69.11,59800.0,55.5905,55.6468,55.5423,55.5664,59800.0
2014-06-09 12:30:00,69.1,69.14,69.08,69.12,28600.0,55.5583,55.5905,55.5423,55.5744,28600.0
2014-06-09 13:00:00,69.12,69.14,69.07,69.11,44200.0,55.5744,55.5905,55.5342,55.5664,44200.0
2014-06-09 13:30:00,69.1,69.13,69.04,69.04,61000.0,55.5583,55.5825,55.5101,55.5101,61000.0
2014-06-09 14:00:00,69.02,69.02,68.82,68.86,77400.0,55.494,55.494,55.3332,55.3654,77400.0
2014-06-09 14:30:00,68.85,68.87,68.67,68.76,107900.0,55.3573,55.3734,55.2126,55.285,107900.0
2014-06-09 15:00:00,68.76,68.89,68.75,68.78,40500.0,55.285,55.3895,55.2769,55.3011,40500.0
2014-06-09 15:30:00,68.78,68.9,68.73,68.82,137700.0,55.3011,55.3975,55.2609,55.3332,137700.0
2014-06-10 09:30:00,68.65,68.86,68.42,68.55,41000.0,55.1965,55.3654,55.0116,55.1161,41000.0
2014-06-10 10:00:00,68.56,68.74,68.47,68.66,28300.0,55.1242,55.2689,55.0518,55.2046,28300.0
2014-06-10 10:30:00,68.68,68.83,68.63,68.81,180500.0,55.2207,55.3413,55.1805,55.3252,180500.0
2014-06-10 11:00:00,68.81,68.92,68.77,68.9,131800.0,55.3252,55.4136,55.293,55.3975,131800.0
2014-06-10 11:30:00,68.9,68.97,68.87,68.88,35600.0,55.3975,55.4538,55.3734,55.3815,35600.0
2014-06-10 12:00:00,68.86,68.86,68.65,68.7,27800.0,55.3654,55.3654,55.1965,55.2367,27800.0
2014-06-10 12:30:00,68.69,68.73,68.62,68.72,20000.0,55.2287,55.2609,55.1724,55.2528,20000.0
2014-06-10 13:00:00,68.72,68.73,68.6,68.63,14400.0,55.2528,55.2609,55.1563,55.1805,14400.0
2014-06-10 13:30:00,68.65,68.72,68.61,68.71,20000.0,55.1965,55.2528,55.1644,55.2448,20000.0
2014-06-10 14:00:00,68.71,68.73,68.59,68.62,17300.0,55.2448,55.2609,55.1483,55.1724,17300.0
2014-06-10 14:30:00,68.63,68.65,68.58,68.59,25300.0,55.1805,55.1965,55.1403,55.1483,25300.0
2014-06-10 15:00:00,68.58,68.65,68.57,68.63,30900.0,55.1403,55.1965,55.1322,55.1805,30900.0
2014-06-10 15:30:00,68.63,68.66,68.55,68.57,90900.0,55.1805,55.2046,55.1161,55.1322,90900.0
2014-06-11 09:30:00,68.45,68.62,68.2,68.36,47200.0,55.0357,55.1724,54.8347,54.9634,47200.0
2014-06-11 10:00:00,68.38,68.5,68.32,68.37,28900.0,54.9794,55.0759,54.9312,54.9714,28900.0
2014-06-11 10:30:00,68.33,68.48,68.27,68.3,24400.0,54.9392,55.0598,54.891,54.9151,24400.0
2014-06-11 11:00:00,68.31,68.45,68.3,68.32,19100.0,54.9232,55.0357,54.9151,54.9312,19100.0
2014-06-11 11:30:00,68.35,68.36,68.27,68.29,22100.0,54.9553,54.9634,54.891,54.9071,22100.0
2014-06-11 12:00:00,68.3,68.31,68.22,68.23,20000.0,54.9151,54.9232,54.8508,54.8588,20000.0
2014-06-11 12:30:00,68.26,68.31,68.24,68.28,17900.0,54.883,54.9232,54.8669,54.899,17900.0
2014-06-11 13:00:00,68.27,68.31,68.2,68.3,17500.0,54.891,54.9232,54.8347,54.9151,17500.0
2014-06-11 13:30:00,68.3,68.31,68.24,68.26,19000.0,54.9151,54.9232,54.8669,54.883,19000.0
2014-06-11 14:00:00,68.27,68.28,68.2,68.23,19600.0,54.891,54.899,54.8347,54.8588,19600.0
2014-06-11 14:30:00,68.24,68.25,68.14,68.17,27000.0,54.8669,54.8749,54.7865,54.8106,27000.0
2014-06-11 15:00:00,68.18,68.27,68.17,68.25,25600.0,54.8186,54.891,54.8106,54.8749,25600.0
2014-06-11 15:30:00,68.26,68.34,68.15,68.18,74400.0,54.883,54.9473,54.7945,54.8186,74400.0
2014-06-12 09:30:00,68.2,68.26,67.53,67.58,87400.0,54.8347,54.883,54.296,54.3362,87400.0
2014-06-12 10:00:00,67.55,67.9,67.55,67.71,16500.0,54.3121,54.5935,54.3121,54.4407,16500.0
2014-06-12 10:30:00,67.73,67.87,67.71,67.8,17900.0,54.4568,54.5694,54.4407,54.5131,17900.0
2014-06-12 11:00:00,67.77,68.03,67.76,68.02,21300.0,54.489,54.698,54.4809,54.69,21300.0
2014-06-12 11:30:00,68.03,68.1,68.01,68.07,19800.0,54.698,54.7543,54.682,54.7302,19800.0
2014-06-12 12:00:00,68.07,68.15,68.02,68.13,13800.0,54.7302,54.7945,54.69,54.7784,13800.0
2014-06-12 12:30:00,68.13,68.13,67.92,67.97,16200.0,54.7784,54.7784,54.6096,54.6498,16200.0
2014-06-12 13:00:00,67.99,68.01,67.83,67.87,13400.0,54.6659,54.682,54.5372,54.5694,13400.0
2014-06-12 13:30:00,67.86,67.86,67.63,67.67,19300.0,54.5614,54.5614,54.3764,54.4086,19300.0
2014-06-12 14:00:00,67.66,67.83,67.66,67.78,14700.0,54.4005,54.5372,54.4005,54.497,14700.0
2014-06-12 14:30:00,67.77,67.79,67.69,67.7,41400.0,54.489,54.5051,54.4247,54.4327,41400.0
2014-06-12 15:00:00,67.69,67.7,67.54,67.6,58700.0,54.4247,54.4327,54.3041,54.3523,58700.0
2014-06-12 15:30:00,67.6,67.67,67.51,67.63,176100.0,54.3523,54.4086,54.2799,54.3764,176100.0
2014-06-13 09:30:00,67.73,68.03,67.44,67.46,34900.0,54.4568,54.698,54.2237,54.2397,34900.0
2014-06-13 10:00:00,67.5,67.61,67.3,67.58,32700.0,54.2719,54.3603,54.1111,54.3362,32700.0
2014-06-13 10:30:00,67.55,67.66,67.4,67.43,32400.0,54.3121,54.4005,54.1915,54.2156,32400.0
2014-06-13 11:00:00,67.42,67.46,67.29,67.31,48500.0,54.2076,54.2397,54.1031,54.1191,48500.0
2014-06-13 11:30:00,67.3,67.42,67.2,67.23,96600.0,54.1111,54.2076,54.0307,54.0548,96600.0
2014-06-13 12:00:00,67.23,67.29,67.19,67.24,63500.0,54.0548,54.1031,54.0227,54.0629,63500.0
2014-06-13 12:30:00,67.22,67.45,67.18,67.45,177200.0,54.0468,54.2317,54.0146,54.2317,177200.0
2014-06-13 13:00:00,67.45,67.54,67.38,67.49,82600.0,54.2317,54.3041,54.1754,54.2639,82600.0
2014-06-13 13:30:00,67.48,67.55,67.42,67.47,38100.0,54.2558,54.3121,54.2076,54.2478,38100.0
2014-06-13 14:00:00,67.47,67.53,67.45,67.5,21500.0,54.2478,54.296,54.2317,54.2719,21500.0
2014-06-13 14:30:00,67.5,67.56,67.48,67.54,30600.0,54.2719,54.3201,54.2558,54.3041,30600.0
2014-06-13 15:00:00,67.55,67.66,67.47,67.48,37400.0,54.3121,54.4005,54.2478,54.2558,37400.0
2014-06-13 15:30:00,67.48,67.53,67.42,67.53,84500.0,54.2558,54.296,54.2076,54.296,84500.0
2014-06-16 09:30:00,67.33,67.45,67.12,67.12,38500.0,54.1352,54.2317,53.9664,53.9664,38500.0
2014-06-16 10:00:00,67.18,67.33,67.12,67.22,46200.0,54.0146,54.1352,53.9664,54.0468,46200.0
2014-06-16 10:30:00,67.21,67.3,67.14,67.21,68300.0,54.0387,54.1111,53.9825,54.0387,68300.0
2014-06-16 11:00:00,67.2,67.23,67.02,67.11,29900.0,54.0307,54.0548,53.886,53.9583,29900.0
2014-06-16 11:30:00,67.1,67.1,66.96,67.05,19800.0,53.9503,53.9503,53.8377,53.9101,19800.0
2014-06-16 12:00:00,67.05,67.24,67.04,67.2,26400.0,53.9101,54.0629,53.902,54.0307,26400.0
2014-06-16 12:30:00,67.18,67.21,67.12,67.15,15000.0,54.0146,54.0387,53.9664,53.9905,15000.0
2014-06-16 13:00:00,67.15,67.23,67.13,67.16,14800.0,53.9905,54.0548,53.9744,53.9985,14800.0
2014-06-16 13:30:00,67.18,67.23,67.11,67.14,18800.0,54.0146,54.0548,53.9583,53.9825,18800.0
2014-06-16 14:00:00,67.14,67.15,67.07,67.07,18000.0,53.9825,53.9905,53.9262,53.9262,18000.0
2014-06-16 14:30:00,67.06,67.08,66.98,66.98,27400.0,53.9181,53.9342,53.8538,53.8538,27400.0
2014-06-16 15:00:00,66.98,67.02,66.88,66.88,28500.0,53.8538,53.886,53.7734,53.7734,28500.0
2014-06-16 15:30:00,66.88,66.97,66.88,66.91,150800.0,53.7734,53.8458,53.7734,53.7975,150800.0
2014-06-17 09:30:00,66.91,67.24,66.84,66.85,177200.0,53.7975,54.0629,53.7412,53.7493,177200.0
2014-06-17 10:00:00,66.86,67.4,66.8,67.34,66000.0,53.7573,54.1915,53.7091,54.1433,66000.0
2014-06-17 10:30:00,67.31,67.35,66.99,67.1,27900.0,54.1191,54.1513,53.8618,53.9503,27900.0
2014-06-17 11:00:00,67.11,67.46,67.11,67.46,61800.0,53.9583,54.2397,53.9583,54.2397,61800.0
2014-06-17 11:30:00,67.45,67.51,67.35,67.51,17100.0,54.2317,54.2799,54.1513,54.2799,17100.0
2014-06-17 12:00:00,67.5,67.5,67.4,67.43,12200.0,54.2719,54.2719,54.1915,54.2156,12200.0
2014-06-17 12:30:00,67.43,67.59,67.43,67.58,13600.0,54.2156,54.3443,54.2156,54.3362,13600.0
2014-06-17 13:00:00,67.6,67.7,67.56,67.6,12500.0,54.3523,54.4327,54.3201,54.3523,12500.0
2014-06-17 13:30:00,67.62,67.75,67.55,67.74,23600.0,54.3684,54.4729,54.3121,54.4649,23600.0
2014-06-17 14:00:00,67.73,67.81,67.67,67.74,19700.0,54.4568,54.5211,54.4086,54.4649,19700.0
2014-06-17 14:30:00,67.73,67.73,67.56,67.65,16900.0,54.4568,54.4568,54.3201,54.3925,16900.0
2014-06-17 15:00:00,67.65,67.65,67.47,67.54,24500.0,54.3925,54.3925,54.2478,54.3041,24500.0
2014-06-17 15:30:00,67.53,67.56,67.43,67.46,83400.0,54.296,54.3201,54.2156,54.2397,83400.0
2014-06-18 09:30:00,67.45,67.62,66.87,66.96,101300.0,54.2317,54.3684,53.7654,53.8377,101300.0
2014-06-18 10:00:00,66.96,67.25,66.87,67.23,132600.0,53.8377,54.0709,53.7654,54.0548,132600.0
2014-06-18 10:30:00,67.21,67.34,67.11,67.11,21800.0,54.0387,54.1433,53.9583,53.9583,21800.0
2014-06-18 11:00:00,67.12,67.31,67.09,67.26,11000.0,53.9664,54.1191,53.9422,54.0789,11000.0
2014-06-18 11:30:00,67.26,67.36,67.26,67.34,9600.0,54.0789,54.1593,54.0789,54.1433,9600.0
2014-06-18 12:00:00,67.34,67.34,67.25,67.25,11600.0,54.1433,54.1433,54.0709,54.0709,11600.0
2014-06-18 12:30:00,67.26,67.3,67.18,67.2,26100.0,54.0789,54.1111,54.0146,54.0307,26100.0
2014-06-18 13:00:00,67.21,67.32,67.13,67.32,12300.0,54.0387,54.1272,53.9744,54.1272,12300.0
2014-06-18 13:30:00,67.33,67.42,67.2,67.39,16200.0,54.1352,54.2076,54.0307,54.1835,16200.0
2014-06-18 14:00:00,67.38,67.59,67.29,67.55,18200.0,54.1754,54.3443,54.1031,54.3121,18200.0
2014-06-18 14:30:00,67.56,67.65,67.4,67.54,12800.0,54.3201,54.3925,54.1915,54.3041,12800.0
2014-06-18 15:00:00,67.53,67.64,67.52,67.63,14100.0,54.296,54.3845,54.288,54.3764,14100.0
2014-06-18 15:30:00,67.63,67.84,67.63,67.71,50900.0,54.3764,54.5453,54.3764,54.4407,50900.0
2014-06-19 09:30:00,67.78,67.78,67.12,67.49,128100.0,54.497,54.497,53.9664,54.2639,128100.0
2014-06-19 10:00:00,67.51,67.8,67.51,67.62,43900.0,54.2799,54.5131,54.2799,54.3684,43900.0
2014-06-19 10:30:00,67.62,67.68,67.58,67.61,47400.0,54.3684,54.4166,54.3362,54.3603,47400.0
2014-06-19 11:00:00,67.63,67.68,67.58,67.67,40900.0,54.3764,54.4166,54.3362,54.4086,40900.0
2014-06-19 11:30:00,67.63,67.73,67.62,67.67,3900.0,54.3764,54.4568,54.3684,54.4086,3900.0
2014-06-19 12:00:00,67.68,67.75,67.67,67.72,3600.0,54.4166,54.4729,54.4086,54.4488,3600.0
2014-06-19 12:30:00,67.73,67.81,67.73,67.76,6100.0,54.4568,54.5211,54.4568,54.4809,6100.0
2014-06-19 13:00:00,67.78,67.84,67.7,67.84,9000.0,54.497,54.5453,54.4327,54.5453,9000.0
2014-06-19 13:30:00,67.84,67.92,67.82,67.9,8600.0,54.5453,54.6096,54.5292,54.5935,8600.0
2014-06-19 14:00:00,67.9,67.94,67.84,67.86,29800.0,54.5935,54.6257,54.5453,54.5614,29800.0
2014-06-19 14:30:00,67.86,67.86,67.8,67.81,9000.0,54.5614,54.5614,54.5131,54.5211,9000.0
2014-06-19 15:00:00,67.81,67.89,67.8,67.88,24600.0,54.5211,54.5855,54.5131,54.5774,24600.0
2014-06-19 15:30:00,67.87,67.98,67.84,67.97,43800.0,54.5694,54.6578,54.5453,54.6498,43800.0
2014-06-20 09:30:00,68.02,68.22,67.69,68.14,164100.0,54.69,54.8508,54.4247,54.7865,164100.0
2014-06-20 10:00:00,68.17,68.21,67.95,68.05,14300.0,54.8106,54.8428,54.6337,54.7141,14300.0
2014-06-20 10:30:00,68.03,68.09,67.9,68.09,16000.0,54.698,54.7463,54.5935,54.7463,16000.0
2014-06-20 11:00:00,68.04,68.28,68.04,68.23,15300.0,54.7061,54.899,54.7061,54.8588,15300.0
2014-06-20 11:30:00,68.16,68.23,68.14,68.2,21100.0,54.8026,54.8588,54.7865,54.8347,21100.0
2014-06-20 12:00:00,68.19,68.21,68.04,68.08,4600.0,54.8267,54.8428,54.7061,54.7382,4600.0
2014-06-20 12:30:00,68.08,68.09,68.0,68.06,4000.0,54.7382,54.7463,54.6739,54.7222,4000.0
2014-06-20 13:00:00,68.06,68.08,68.0,68.08,29300.0,54.7222,54.7382,54.6739,54.7382,29300.0
2014-06-20 13:30:00,68.08,68.08,68.0,68.05,10100.0,54.7382,54.7382,54.6739,54.7141,10100.0
2014-06-20 14:00:00,68.03,68.06,68.0,68.05,6200.0,54.698,54.7222,54.6739,54.7141,6200.0
2014-06-20 14:30:00,68.06,68.11,68.05,68.08,16200.0,54.7222,54.7624,54.7141,54.7382,16200.0
2014-06-20 15:00:00,68.08,68.15,68.05,68.14,16100.0,54.7382,54.7945,54.7141,54.7865,16100.0
2014-06-20 15:30:00,68.14,68.14,68.05,68.12,46200.0,54.7865,54.7865,54.7141,54.7704,46200.0
2014-06-23 09:30:00,68.14,68.31,67.88,68.24,67200.0,54.7865,54.9232,54.5774,54.8669,67200.0
2014-06-23 10:00:00,68.2,68.36,68.17,68.25,21800.0,54.8347,54.9634,54.8106,54.8749,21800.0
2014-06-23 10:30:00,68.28,68.31,68.0,68.09,9200.0,54.899,54.9232,54.6739,54.7463,9200.0
2014-06-23 11:00:00,68.08,68.15,67.95,67.95,8300.0,54.7382,54.7945,54.6337,54.6337,8300.0
2014-06-23 11:30:00,67.96,68.02,67.9,67.9,6100.0,54.6418,54.69,54.5935,54.5935,6100.0
2014-06-23 12:00:00,67.92,67.98,67.91,67.97,3900.0,54.6096,54.6578,54.6016,54.6498,3900.0
2014-06-23 12:30:00,67.97,68.04,67.92,68.02,8000.0,54.6498,54.7061,54.6096,54.69,8000.0
2014-06-23 13:00:00,68.02,68.02,67.84,67.84,27000.0,54.69,54.69,54.5453,54.5453,27000.0
2014-06-23 13:30:00,67.85,67.87,67.75,67.76,16500.0,54.5533,54.5694,54.4729,54.4809,16500.0
2014-06-23 14:00:00,67.77,67.8,67.7,67.73,9500.0,54.489,54.5131,54.4327,54.4568,9500.0
2014-06-23 14:30:00,67.74,67.82,67.66,67.76,59200.0,54.4649,54.5292,54.4005,54.4809,59200.0
2014-06-23 15:00:00,67.77,67.93,67.77,67.87,22900.0,54.489,54.6176,54.489,54.5694,22900.0
2014-06-23 15:30:00,67.88,67.95,67.88,67.92,40800.0,54.5774,54.6337,54.5774,54.6096,40800.0
2014-06-24 09:30:00,67.68,67.96,67.66,67.91,14500.0,54.4166,54.6418,54.4005,54.6016,14500.0
2014-06-24 10:00:00,67.94,68.1,67.89,68.07,11700.0,54.6257,54.7543,54.5855,54.7302,11700.0
2014-06-24 10:30:00,68.12,68.2,68.1,68.2,10600.0,54.7704,54.8347,54.7543,54.8347,10600.0
2014-06-24 11:00:00,68.22,68.47,68.22,68.46,30600.0,54.8508,55.0518,54.8508,55.0438,30600.0
2014-06-24 11:30:00,68.47,68.51,68.4,68.45,18100.0,55.0518,55.084,54.9955,55.0357,18100.0
2014-06-24 12:00:00,68.45,68.46,68.38,68.42,4400.0,55.0357,55.0438,54.9794,55.0116,4400.0
2014-06-24 12:30:00,68.41,68.41,68.17,68.19,9900.0,55.0036,55.0036,54.8106,54.8267,9900.0
2014-06-24 13:00:00,68.17,68.17,67.99,68.05,8600.0,54.8106,54.8106,54.6659,54.7141,8600.0
2014-06-24 13:30:00,68.05,68.06,67.9,67.9,18000.0,54.7141,54.7222,54.5935,54.5935,18000.0
2014-06-24 14:00:00,67.89,68.0,67.84,67.86,7700.0,54.5855,54.6739,54.5453,54.5614,7700.0
2014-06-24 14:30:00,67.85,67.88,67.76,67.76,8700.0,54.5533,54.5774,54.4809,54.4809,8700.0
2014-06-24 15:00:00,67.76,67.76,67.45,67.51,27100.0,54.4809,54.4809,54.2317,54.2799,27100.0
2014-06-24 15:30:00,67.52,67.58,67.33,67.35,61100.0,54.288,54.3362,54.1352,54.1513,61100.0
2014-06-25 09:30:00,66.84,67.08,65.9,66.0,278000.0,53.7412,53.9342,52.9855,53.0659,278000.0
2014-06-25 10:00:00,66.0,66.4,66.0,66.25,75700.0,53.0659,53.3875,53.0659,53.2669,75700.0
2014-06-25 10:30:00,66.26,66.26,65.94,66.25,50400.0,53.2749,53.2749,53.0176,53.2669,50400.0
2014-06-25 11:00:00,66.25,66.25,66.11,66.11,40100.0,53.2669,53.2669,53.1543,53.1543,40100.0
2014-06-25 11:30:00,66.13,66.17,66.02,66.13,28000.0,53.1704,53.2025,53.0819,53.1704,28000.0
2014-06-25 12:00:00,66.13,66.15,66.03,66.1,18600.0,53.1704,53.1865,53.09,53.1463,18600.0
2014-06-25 12:30:00,66.09,66.18,66.08,66.09,20000.0,53.1382,53.2106,53.1302,53.1382,20000.0
2014-06-25 13:00:00,66.1,66.18,66.09,66.11,22700.0,53.1463,53.2106,53.1382,53.1543,22700.0
2014-06-25 13:30:00,66.11,66.15,65.98,66.04,60600.0,53.1543,53.1865,53.0498,53.098,60600.0
2014-06-25 14:00:00,66.04,66.19,66.03,66.18,24300.0,53.098,53.2186,53.09,53.2106,24300.0
2014-06-25 14:30:00,66.18,66.24,66.17,66.2,20200.0,53.2106,53.2588,53.2025,53.2267,20200.0
2014-06-25 15:00:00,66.2,66.21,66.14,66.15,24100.0,53.2267,53.2347,53.1784,53.1865,24100.0
2014-06-25 15:30:00,66.15,66.33,66.14,66.27,84600.0,53.1865,53.3312,53.1784,53.2829,84600.0
2014-06-26 09:30:00,66.33,66.33,65.69,65.78,37200.0,53.3312,53.3312,52.8166,52.889,37200.0
2014-06-26 10:00:00,65.78,66.06,65.72,66.0,22400.0,52.889,53.1141,52.8407,53.0659,22400.0
2014-06-26 10:30:00,66.03,66.04,65.82,65.88,27900.0,53.09,53.098,52.9211,52.9694,27900.0
2014-06-26 11:00:00,65.88,65.96,65.72,65.78,39400.0,52.9694,53.0337,52.8407,52.889,39400.0
2014-06-26 11:30:00,65.78,65.95,65.75,65.93,21100.0,52.889,53.0257,52.8649,53.0096,21100.0
2014-06-26 12:00:00,65.92,66.07,65.92,66.06,17300.0,53.0015,53.1221,53.0015,53.1141,17300.0
2014-06-26 12:30:00,66.04,66.09,65.87,65.87,24100.0,53.098,53.1382,52.9613,52.9613,24100.0
2014-06-26 13:00:00,65.86,65.88,65.82,65.84,35900.0,52.9533,52.9694,52.9211,52.9372,35900.0
2014-06-26 13:30:00,65.85,65.86,65.76,65.84,22800.0,52.9453,52.9533,52.8729,52.9372,22800.0
2014-06-26 14:00:00,65.84,66.04,65.84,66.04,16400.0,52.9372,53.098,52.9372,53.098,16400.0
2014-06-26 14:30:00,66.03,66.04,65.96,66.0,23900.0,53.09,53.098,53.0337,53.0659,23900.0
2014-06-26 15:00:00,66.0,66.07,65.98,66.05,45300.0,53.0659,53.1221,53.0498,53.1061,45300.0
2014-06-26 15:30:00,66.05,66.19,66.05,66.19,54900.0,53.1061,53.2186,53.1061,53.2186,54900.0
2014-06-27 09:30:00,65.73,66.14,65.4,65.41,45700.0,52.8488,53.1784,52.5834,52.5915,45700.0
2014-06-27 10:00:00,65.45,65.61,65.36,65.54,36900.0,52.6236,52.7523,52.5513,52.696,36900.0
2014-06-27 10:30:00,65.55,65.65,65.51,65.59,20200.0,52.704,52.7844,52.6719,52.7362,20200.0
2014-06-27 11:00:00,65.6,65.67,65.44,65.52,16300.0,52.7442,52.8005,52.6156,52.6799,16300.0
2014-06-27 11:30:00,65.52,65.58,65.47,65.52,12000.0,52.6799,52.7282,52.6397,52.6799,12000.0
2014-06-27 12:00:00,65.5,65.5,65.36,65.37,21500.0,52.6638,52.6638,52.5513,52.5593,21500.0
2014-06-27 12:30:00,65.36,65.38,65.32,65.36,9600.0,52.5513,52.5674,52.5191,52.5513,9600.0
2014-06-27 13:00:00,65.34,65.38,65.21,65.22,23500.0,52.5352,52.5674,52.4307,52.4387,23500.0
2014-06-27 13:30:00,65.22,65.3,65.17,65.27,18300.0,52.4387,52.503,52.3985,52.4789,18300.0
2014-06-27 14:00:00,65.26,65.38,65.26,65.32,16200.0,52.4709,52.5674,52.4709,52.5191,16200.0
2014-06-27 14:30:00,65.32,65.33,65.2,65.21,19500.0,52.5191,52.5272,52.4226,52.4307,19500.0
2014-06-27 15:00:00,65.21,65.35,65.19,65.31,39600.0,52.4307,52.5432,52.4146,52.5111,39600.0
2014-06-27 15:30:00,65.31,65.72,65.31,65.6,205700.0,52.5111,52.8407,52.5111,52.7442,205700.0
2014-06-30 09:30:00,65.65,66.01,65.65,65.94,33200.0,52.7844,53.0739,52.7844,53.0176,33200.0
2014-06-30 10:00:00,65.94,66.13,65.92,65.96,27100.0,53.0176,53.1704,53.0015,53.0337,27100.0
2014-06-30 10:30:00,65.96,65.96,65.6,65.64,27300.0,53.0337,53.0337,52.7442,52.7764,27300.0
2014-06-30 11:00:00,65.64,65.68,65.6,65.6,20500.0,52.7764,52.8086,52.7442,52.7442,20500.0
2014-06-30 11:30:00,65.6,65.6,65.4,65.42,20200.0,52.7442,52.7442,52.5834,52.5995,20200.0
2014-06-30 12:00:00,65.42,65.47,65.38,65.44,18000.0,52.5995,52.6397,52.5674,52.6156,18000.0
2014-06-30 12:30:00,65.43,65.47,65.38,65.39,21000.0,52.6076,52.6397,52.5674,52.5754,21000.0
2014-06-30 13:00:00,65.38,65.47,65.34,65.34,25400.0,52.5674,52.6397,52.5352,52.5352,25400.0
2014-06-30 13:30:00,65.34,65.39,65.26,65.34,22600.0,52.5352,52.5754,52.4709,52.5352,22600.0
2014-06-30 14:00:00,65.35,65.6,65.35,65.57,19700.0,52.5432,52.7442,52.5432,52.7201,19700.0
2014-06-30 14:30:00,65.56,65.59,65.41,65.41,16800.0,52.7121,52.7362,52.5915,52.5915,16800.0
2014-06-30 15:00:00,65.42,65.48,65.33,65.37,31100.0,52.5995,52.6478,52.5272,52.5593,31100.0
2014-06-30 15:30:00,65.38,65.58,65.37,65.54,129100.0,52.5674,52.7282,52.5593,52.696,129100.0
2014-07-01 09:30:00,65.98,66.43,65.79,66.2,58100.0,53.0498,53.4116,52.897,53.2267,58100.0
2014-07-01 10:00:00,66.2,66.31,66.08,66.19,30700.0,53.2267,53.3151,53.1302,53.2186,30700.0
2014-07-01 10:30:00,66.23,66.49,66.18,66.42,18000.0,53.2508,53.4598,53.2106,53.4036,18000.0
2014-07-01 11:00:00,66.44,66.69,66.44,66.67,15000.0,53.4196,53.6206,53.4196,53.6046,15000.0
2014-07-01 11:30:00,66.66,66.75,66.62,66.72,21100.0,53.5965,53.6689,53.5644,53.6448,21100.0
2014-07-01 12:00:00,66.72,66.75,66.68,66.72,13900.0,53.6448,53.6689,53.6126,53.6448,13900.0
2014-07-01 12:30:00,66.7,66.75,66.64,66.68,17500.0,53.6287,53.6689,53.5804,53.6126,17500.0
2014-07-01 13:00:00,66.68,66.84,66.68,66.82,14100.0,53.6126,53.7412,53.6126,53.7252,14100.0
2014-07-01 13:30:00,66.82,66.82,66.74,66.81,18200.0,53.7252,53.7252,53.6608,53.7171,18200.0
2014-07-01 14:00:00,66.8,66.81,66.56,66.56,35700.0,53.7091,53.7171,53.5161,53.5161,35700.0
2014-07-01 14:30:00,66.56,66.57,66.29,66.3,47400.0,53.5161,53.5242,53.299,53.3071,47400.0
2014-07-01 15:00:00,66.31,66.4,66.21,66.39,28300.0,53.3151,53.3875,53.2347,53.3794,28300.0
2014-07-01 15:30:00,66.38,66.45,66.2,66.25,96700.0,53.3714,53.4277,53.2267,53.2669,96700.0
2014-07-02 09:30:00,66.2,66.41,65.89,65.92,44400.0,53.2267,53.3955,52.9774,53.0015,44400.0
2014-07-02 10:00:00,65.94,66.01,65.47,65.63,43000.0,53.0176,53.0739,52.6397,52.7684,43000.0
2014-07-02 10:30:00,65.64,65.7,65.63,65.67,68600.0,52.7764,52.8246,52.7684,52.8005,68600.0
2014-07-02 11:00:00,65.69,65.84,65.65,65.82,21400.0,52.8166,52.9372,52.7844,52.9211,21400.0
2014-07-02 11:30:00,65.81,65.85,65.71,65.77,35900.0,52.9131,52.9453,52.8327,52.8809,35900.0
2014-07-02 12:00:00,65.76,65.89,65.76,65.89,11500.0,52.8729,52.9774,52.8729,52.9774,11500.0
2014-07-02 12:30:00,65.87,65.88,65.73,65.77,13300.0,52.9613,52.9694,52.8488,52.8809,13300.0
2014-07-02 13:00:00,65.8,65.81,65.61,65.7,13000.0,52.9051,52.9131,52.7523,52.8246,13000.0
2014-07-02 13:30:00,65.67,65.68,65.51,65.51,12800.0,52.8005,52.8086,52.6719,52.6719,12800.0
2014-07-02 14:00:00,65.51,65.58,65.48,65.56,20300.0,52.6719,52.7282,52.6478,52.7121,20300.0
2014-07-02 14:30:00,65.58,65.6,65.28,65.43,102700.0,52.7282,52.7442,52.487,52.6076,102700.0
2014-07-02 15:00:00,65.44,65.49,65.39,65.46,16100.0,52.6156,52.6558,52.5754,52.6317,16100.0
2014-07-02 15:30:00,65.46,65.5,65.36,65.45,104800.0,52.6317,52.6638,52.5513,52.6236,104800.0
2014-07-03 09:30:00,65.93,66.36,65.27,65.35,276800.0,53.0096,53.3553,52.4789,52.5432,276800.0
2014-07-03 10:00:00,65.38,65.64,65.3,65.62,206300.0,52.5674,52.7764,52.503,52.7603,206300.0
2014-07-03 10:30:00,65.63,66.15,65.61,66.03,52800.0,52.7684,53.1865,52.7523,53.09,52800.0
2014-07-03 11:00:00,66.05,66.17,65.95,66.0,68500.0,53.1061,53.2025,53.0257,53.0659,68500.0
2014-07-03 11:30:00,66.0,66.05,65.95,66.0,74000.0,53.0659,53.1061,53.0257,53.0659,74000.0
2014-07-03 12:00:00,66.0,66.21,65.98,66.19,53200.0,53.0659,53.2347,53.0498,53.2186,53200.0
2014-07-03 12:30:00,66.2,66.2,65.99,66.06,127700.0,53.2267,53.2267,53.0578,53.1141,127700.0
2014-07-07 09:30:00,66.09,66.2,65.94,66.04,82900.0,53.1382,53.2267,53.0176,53.098,82900.0
2014-07-07 10:00:00,66.03,66.18,65.91,66.13,29100.0,53.09,53.2106,52.9935,53.1704,29100.0
2014-07-07 10:30:00,66.1,66.29,66.07,66.18,172600.0,53.1463,53.299,53.1221,53.2106,172600.0
2014-07-07 11:00:00,66.16,66.38,66.08,66.34,34300.0,53.1945,53.3714,53.1302,53.3392,34300.0
2014-07-07 11:30:00,66.34,66.44,66.3,66.44,29900.0,53.3392,53.4196,53.3071,53.4196,29900.0
2014-07-07 12:00:00,66.42,66.63,66.42,66.55,29500.0,53.4036,53.5724,53.4036,53.5081,29500.0
2014-07-07 12:30:00,66.54,66.54,66.02,66.04,136900.0,53.5,53.5,53.0819,53.098,136900.0
2014-07-07 13:00:00,66.04,66.22,65.93,65.93,49300.0,53.098,53.2427,53.0096,53.0096,49300.0
2014-07-07 13:30:00,65.93,66.2,65.9,66.2,26500.0,53.0096,53.2267,52.9855,53.2267,26500.0
2014-07-07 14:00:00,66.2,66.28,66.18,66.19,19900.0,53.2267,53.291,53.2106,53.2186,19900.0
2014-07-07 14:30:00,66.19,66.25,66.16,66.24,15800.0,53.2186,53.2669,53.1945,53.2588,15800.0
2014-07-07 15:00:00,66.25,66.32,66.25,66.32,16700.0,53.2669,53.3231,53.2669,53.3231,16700.0
2014-07-07 15:30:00,66.32,66.34,66.21,66.26,74600.0,53.3231,53.3392,53.2347,53.2749,74600.0
2014-07-08 09:30:00,66.06,66.19,65.8,66.08,33900.0,53.1141,53.2186,52.9051,53.1302,33900.0
2014-07-08 10:00:00,66.05,66.06,65.86,65.92,24000.0,53.1061,53.1141,52.9533,53.0015,24000.0
2014-07-08 10:30:00,65.93,65.98,65.63,65.72,67400.0,53.0096,53.0498,52.7684,52.8407,67400.0
2014-07-08 11:00:00,65.69,65.69,65.52,65.63,75300.0,52.8166,52.8166,52.6799,52.7684,75300.0
2014-07-08 11:30:00,65.62,65.83,65.55,65.62,76200.0,52.7603,52.9292,52.704,52.7603,76200.0
2014-07-08 12:00:00,65.61,65.63,65.56,65.6,48900.0,52.7523,52.7684,52.7121,52.7442,48900.0
2014-07-08 12:30:00,65.61,65.62,65.57,65.61,58800.0,52.7523,52.7603,52.7201,52.7523,58800.0
2014-07-08 13:00:00,65.61,65.75,65.59,65.75,39600.0,52.7523,52.8649,52.7362,52.8649,39600.0
2014-07-08 13:30:00,65.75,66.0,65.73,65.91,23200.0,52.8649,53.0659,52.8488,52.9935,23200.0
2014-07-08 14:00:00,65.9,65.99,65.88,65.99,34600.0,52.9855,53.0578,52.9694,53.0578,34600.0
2014-07-08 14:30:00,66.0,66.11,65.95,66.01,47700.0,53.0659,53.1543,53.0257,53.0739,47700.0
2014-07-08 15:00:00,66.01,66.06,65.9,66.02,42000.0,53.0739,53.1141,52.9855,53.0819,42000.0
2014-07-08 15:30:00,66.01,66.04,65.95,65.99,88700.0,53.0739,53.098,53.0257,53.0578,88700.0
2014-07-09 09:30:00,66.22,66.33,65.81,65.86,39200.0,53.2427,53.3312,52.9131,52.9533,39200.0
2014-07-09 10:00:00,65.88,65.94,65.7,65.84,18900.0,52.9694,53.0176,52.8246,52.9372,18900.0
2014-07-09 10:30:00,65.85,65.9,65.32,65.46,163800.0,52.9453,52.9855,52.5191,52.6317,163800.0
2014-07-09 11:00:00,65.47,65.65,65.46,65.58,76100.0,52.6397,52.7844,52.6317,52.7282,76100.0
2014-07-09 11:30:00,65.56,65.63,65.37,65.38,45600.0,52.7121,52.7684,52.5593,52.5674,45600.0
2014-07-09 12:00:00,65.38,65.38,65.12,65.23,39900.0,52.5674,52.5674,52.3583,52.4468,39900.0
2014-07-09 12:30:00,65.23,65.27,65.08,65.13,108700.0,52.4468,52.4789,52.3262,52.3664,108700.0
2014-07-09 13:00:00,65.12,65.18,65.1,65.14,87500.0,52.3583,52.4066,52.3422,52.3744,87500.0
2014-07-09 13:30:00,65.14,65.2,65.09,65.12,50500.0,52.3744,52.4226,52.3342,52.3583,50500.0
2014-07-09 14:00:00,65.12,65.4,65.1,65.38,44200.0,52.3583,52.5834,52.3422,52.5674,44200.0
2014-07-09 14:30:00,65.38,65.42,65.3,65.39,17900.0,52.5674,52.5995,52.503,52.5754,17900.0
2014-07-09 15:00:00,65.4,65.48,65.34,65.43,15900.0,52.5834,52.6478,52.5352,52.6076,15900.0
2014-07-09 15:30:00,65.43,65.57,65.36,65.47,109700.0,52.6076,52.7201,52.5513,52.6397,109700.0
2014-07-10 09:30:00,64.42,65.05,64.42,64.98,73700.0,51.7955,52.302,51.7955,52.2457,73700.0
2014-07-10 10:00:00,64.9,65.24,64.83,65.17,18700.0,52.1814,52.4548,52.1251,52.3985,18700.0
2014-07-10 10:30:00,65.18,65.52,65.16,65.52,28300.0,52.4066,52.6799,52.3905,52.6799,28300.0
2014-07-10 11:00:00,65.52,65.7,65.45,65.69,60300.0,52.6799,52.8246,52.6236,52.8166,60300.0
2014-07-10 11:30:00,65.7,65.76,65.47,65.56,125500.0,52.8246,52.8729,52.6397,52.7121,125500.0
2014-07-10 12:00:00,65.55,65.92,65.52,65.88,79400.0,52.704,53.0015,52.6799,52.9694,79400.0
2014-07-10 12:30:00,65.89,65.91,65.83,65.88,16000.0,52.9774,52.9935,52.9292,52.9694,16000.0
2014-07-10 13:00:00,65.89,65.94,65.81,65.92,16900.0,52.9774,53.0176,52.9131,53.0015,16900.0
2014-07-10 13:30:00,65.92,65.97,65.86,65.88,26300.0,53.0015,53.0417,52.9533,52.9694,26300.0
2014-07-10 14:00:00,65.88,65.93,65.8,65.86,30300.0,52.9694,53.0096,52.9051,52.9533,30300.0
2014-07-10 14:30:00,65.87,65.87,65.72,65.8,23100.0,52.9613,52.9613,52.8407,52.9051,23100.0
2014-07-10 15:00:00,65.79,65.92,65.68,65.92,21900.0,52.897,53.0015,52.8086,53.0015,21900.0
2014-07-10 15:30:00,65.9,65.92,65.76,65.78,67000.0,52.9855,53.0015,52.8729,52.889,67000.0
2014-07-11 09:30:00,65.54,65.99,65.18,65.18,46300.0,52.696,53.0578,52.4066,52.4066,46300.0
2014-07-11 10:00:00,65.21,65.7,65.2,65.55,35700.0,52.4307,52.8246,52.4226,52.704,35700.0
2014-07-11 10:30:00,65.57,65.62,65.38,65.41,34200.0,52.7201,52.7603,52.5674,52.5915,34200.0
2014-07-11 11:00:00,65.41,65.56,65.16,65.29,129000.0,52.5915,52.7121,52.3905,52.495,129000.0
2014-07-11 11:30:00,65.3,65.45,65.3,65.4,15800.0,52.503,52.6236,52.503,52.5834,15800.0
2014-07-11 12:00:00,65.39,65.58,65.39,65.46,17400.0,52.5754,52.7282,52.5754,52.6317,17400.0
2014-07-11 12:30:00,65.45,65.54,65.42,65.53,9100.0,52.6236,52.696,52.5995,52.688,9100.0
2014-07-11 13:00:00,65.52,65.63,65.51,65.61,10200.0,52.6799,52.7684,52.6719,52.7523,10200.0
2014-07-11 13:30:00,65.6,65.65,65.55,65.65,10600.0,52.7442,52.7844,52.704,52.7844,10600.0
2014-07-11 14:00:00,65.65,65.82,65.65,65.82,14900.0,52.7844,52.9211,52.7844,52.9211,14900.0
2014-07-11 14:30:00,65.83,65.9,65.78,65.78,15400.0,52.9292,52.9855,52.889,52.889,15400.0
2014-07-11 15:00:00,65.77,66.13,65.77,66.12,38600.0,52.8809,53.1704,52.8809,53.1623,38600.0
2014-07-11 15:30:00,66.11,66.19,65.98,66.03,96000.0,53.1543,53.2186,53.0498,53.09,96000.0
2014-07-14 09:30:00,66.39,66.58,66.21,66.39,24400.0,53.3794,53.5322,53.2347,53.3794,24400.0
2014-07-14 10:00:00,66.41,66.57,66.41,66.48,18600.0,53.3955,53.5242,53.3955,53.4518,18600.0
2014-07-14 10:30:00,66.48,66.75,66.48,66.69,22400.0,53.4518,53.6689,53.4518,53.6206,22400.0
2014-07-14 11:00:00,66.7,66.73,66.44,66.44,13800.0,53.6287,53.6528,53.4196,53.4196,13800.0
2014-07-14 11:30:00,66.42,66.45,66.33,66.33,10500.0,53.4036,53.4277,53.3312,53.3312,10500.0
2014-07-14 12:00:00,66.33,66.33,66.25,66.27,6500.0,53.3312,53.3312,53.2669,53.2829,6500.0
2014-07-14 12:30:00,66.27,66.33,66.15,66.21,12200.0,53.2829,53.3312,53.1865,53.2347,12200.0
2014-07-14 13:00:00,66.18,66.22,66.14,66.22,10900.0,53.2106,53.2427,53.1784,53.2427,10900.0
2014-07-14 13:30:00,66.21,66.24,66.15,66.21,14000.0,53.2347,53.2588,53.1865,53.2347,14000.0
2014-07-14 14:00:00,66.21,66.23,66.11,66.22,21600.0,53.2347,53.2508,53.1543,53.2427,21600.0
2014-07-14 14:30:00,66.21,66.22,66.17,66.19,15000.0,53.2347,53.2427,53.2025,53.2186,15000.0
2014-07-14 15:00:00,66.18,66.21,66.15,66.16,21800.0,53.2106,53.2347,53.1865,53.1945,21800.0
2014-07-14 15:30:00,66.16,66.23,66.13,66.17,77700.0,53.1945,53.2508,53.1704,53.2025,77700.0
2014-07-15 09:30:00,66.29,66.66,66.29,66.33,21300.0,53.299,53.5965,53.299,53.3312,21300.0
2014-07-15 10:00:00,66.38,66.49,66.23,66.37,16100.0,53.3714,53.4598,53.2508,53.3633,16100.0
2014-07-15 10:30:00,66.39,66.43,66.1,66.21,31900.0,53.3794,53.4116,53.1463,53.2347,31900.0
2014-07-15 11:00:00,66.23,66.38,66.17,66.29,13400.0,53.2508,53.3714,53.2025,53.299,13400.0
2014-07-15 11:30:00,66.28,66.31,66.03,66.08,11500.0,53.291,53.3151,53.09,53.1302,11500.0
2014-07-15 12:00:00,66.08,66.18,66.04,66.14,20900.0,53.1302,53.2106,53.098,53.1784,20900.0
2014-07-15 12:30:00,66.14,66.25,66.11,66.14,10400.0,53.1784,53.2669,53.1543,53.1784,10400.0
2014-07-15 13:00:00,66.15,66.29,66.15,66.25,10300.0,53.1865,53.299,53.1865,53.2669,10300.0
2014-07-15 13:30:00,66.26,66.42,66.25,66.39,18500.0,53.2749,53.4036,53.2669,53.3794,18500.0
2014-07-15 14:00:00,66.4,66.5,66.33,66.49,18100.0,53.3875,53.4679,53.3312,53.4598,18100.0
2014-07-15 14:30:00,66.47,66.47,66.38,66.43,13300.0,53.4438,53.4438,53.3714,53.4116,13300.0
2014-07-15 15:00:00,66.42,66.43,66.28,66.32,20100.0,53.4036,53.4116,53.291,53.3231,20100.0
2014-07-15 15:30:00,66.3,66.35,66.26,66.34,54700.0,53.3071,53.3473,53.2749,53.3392,54700.0
2014-07-16 09:30:00,66.42,66.64,66.05,66.21,29300.0,53.4036,53.5804,53.1061,53.2347,29300.0
2014-07-16 10:00:00,66.25,66.42,66.2,66.21,17100.0,53.2669,53.4036,53.2267,53.2347,17100.0
2014-07-16 10:30:00,66.2,66.24,66.07,66.11,14900.0,53.2267,53.2588,53.1221,53.1543,14900.0
2014-07-16 11:00:00,66.11,66.2,66.06,66.12,14300.0,53.1543,53.2267,53.1141,53.1623,14300.0
2014-07-16 11:30:00,66.09,66.09,65.96,66.03,12900.0,53.1382,53.1382,53.0337,53.09,12900.0
2014-07-16 12:00:00,66.01,66.19,66.0,66.15,9600.0,53.0739,53.2186,53.0659,53.1865,9600.0
2014-07-16 12:30:00,66.13,66.19,66.09,66.11,7700.0,53.1704,53.2186,53.1382,53.1543,7700.0
2014-07-16 13:00:00,66.11,66.13,66.01,66.05,8800.0,53.1543,53.1704,53.0739,53.1061,8800.0
2014-07-16 13:30:00,66.06,66.14,66.04,66.1,14400.0,53.1141,53.1784,53.098,53.1463,14400.0
2014-07-16 14:00:00,66.1,66.18,66.08,66.08,20500.0,53.1463,53.2106,53.1302,53.1302,20500.0
2014-07-16 14:30:00,66.09,66.12,65.86,65.89,18600.0,53.1382,53.1623,52.9533,52.9774,18600.0
2014-07-16 15:00:00,65.89,65.89,65.85,65.89,15800.0,52.9774,52.9774,52.9453,52.9774,15800.0
2014-07-16 15:30:00,65.89,66.11,65.89,66.1,100100.0,52.9774,53.1543,52.9774,53.1463,100100.0
2014-07-17 09:30:00,65.6,65.83,65.47,65.71,34600.0,52.7442,52.9292,52.6397,52.8327,34600.0
2014-07-17 10:00:00,65.72,65.78,65.57,65.72,23500.0,52.8407,52.889,52.7201,52.8407,23500.0
2014-07-17 10:30:00,65.74,65.78,65.57,65.62,17700.0,52.8568,52.889,52.7201,52.7603,17700.0
2014-07-17 11:00:00,65.63,65.69,65.35,65.35,26200.0,52.7684,52.8166,52.5432,52.5432,26200.0
2014-07-17 11:30:00,65.35,65.51,65.3,65.3,24900.0,52.5432,52.6719,52.503,52.503,24900.0
2014-07-17 12:00:00,65.29,65.31,65.14,65.31,19300.0,52.495,52.5111,52.3744,52.5111,19300.0
2014-07-17 12:30:00,65.31,65.43,65.24,65.35,16400.0,52.5111,52.6076,52.4548,52.5432,16400.0
2014-07-17 13:00:00,65.37,65.49,65.3,65.34,14400.0,52.5593,52.6558,52.503,52.5352,14400.0
2014-07-17 13:30:00,65.36,65.4,65.14,65.16,16700.0,52.5513,52.5834,52.3744,52.3905,16700.0
2014-07-17 14:00:00,65.16,65.18,65.03,65.13,29700.0,52.3905,52.4066,52.286,52.3664,29700.0
2014-07-17 14:30:00,65.12,65.18,65.07,65.11,25900.0,52.3583,52.4066,52.3181,52.3503,25900.0
2014-07-17 15:00:00,65.11,65.14,64.92,64.92,49200.0,52.3503,52.3744,52.1975,52.1975,49200.0
2014-07-17 15:30:00,64.92,64.95,64.69,64.84,121000.0,52.1975,52.2216,52.0126,52.1332,121000.0
2014-07-18 09:30:00,65.08,65.34,64.94,65.32,54400.0,52.3262,52.5352,52.2136,52.5191,54400.0
2014-07-18 10:00:00,65.31,65.42,65.28,65.4,19500.0,52.5111,52.5995,52.487,52.5834,19500.0
2014-07-18 10:30:00,65.41,65.64,65.39,65.64,12900.0,52.5915,52.7764,52.5754,52.7764,12900.0
2014-07-18 11:00:00,65.63,65.68,65.58,65.61,8900.0,52.7684,52.8086,52.7282,52.7523,8900.0
2014-07-18 11:30:00,65.61,65.69,65.59,65.61,9300.0,52.7523,52.8166,52.7362,52.7523,9300.0
2014-07-18 12:00:00,65.62,65.71,65.61,65.67,4200.0,52.7603,52.8327,52.7523,52.8005,4200.0
2014-07-18 12:30:00,65.69,65.7,65.58,65.61,14700.0,52.8166,52.8246,52.7282,52.7523,14700.0
2014-07-18 13:00:00,65.61,65.62,65.45,65.54,25500.0,52.7523,52.7603,52.6236,52.696,25500.0
2014-07-18 13:30:00,65.55,65.66,65.55,65.63,9300.0,52.704,52.7925,52.704,52.7684,9300.0
2014-07-18 14:00:00,65.61,65.71,65.56,65.67,13400.0,52.7523,52.8327,52.7121,52.8005,13400.0
2014-07-18 14:30:00,65.67,65.72,65.66,65.67,12200.0,52.8005,52.8407,52.7925,52.8005,12200.0
2014-07-18 15:00:00,65.67,65.75,65.63,65.69,20700.0,52.8005,52.8649,52.7684,52.8166,20700.0
2014-07-18 15:30:00,65.67,65.73,65.66,65.7,66400.0,52.8005,52.8488,52.7925,52.8246,66400.0
2014-07-21 09:30:00,65.33,65.57,65.23,65.35,44700.0,52.5272,52.7201,52.4468,52.5432,44700.0
2014-07-21 10:00:00,65.37,65.5,65.33,65.37,22000.0,52.5593,52.6638,52.5272,52.5593,22000.0
2014-07-21 10:30:00,65.37,65.37,65.21,65.21,15000.0,52.5593,52.5593,52.4307,52.4307,15000.0
2014-07-21 11:00:00,65.21,65.44,65.2,65.44,9000.0,52.4307,52.6156,52.4226,52.6156,9000.0
2014-07-21 11:30:00,65.41,65.41,65.32,65.4,5300.0,52.5915,52.5915,52.5191,52.5834,5300.0
2014-07-21 12:00:00,65.42,65.51,65.41,65.42,10500.0,52.5995,52.6719,52.5915,52.5995,10500.0
2014-07-21 12:30:00,65.42,65.56,65.42,65.54,12600.0,52.5995,52.7121,52.5995,52.696,12600.0
2014-07-21 13:00:00,65.54,65.7,65.54,65.7,12000.0,52.696,52.8246,52.696,52.8246,12000.0
2014-07-21 13:30:00,65.69,65.72,65.62,65.69,8300.0,52.8166,52.8407,52.7603,52.8166,8300.0
2014-07-21 14:00:00,65.7,65.76,65.67,65.67,9300.0,52.8246,52.8729,52.8005,52.8005,9300.0
2014-07-21 14:30:00,65.67,65.71,65.62,65.63,30400.0,52.8005,52.8327,52.7603,52.7684,30400.0
2014-07-21 15:00:00,65.63,65.64,65.55,65.63,20900.0,52.7684,52.7764,52.704,52.7684,20900.0
2014-07-21 15:30:00,65.63,65.65,65.58,65.6,68900.0,52.7684,52.7844,52.7282,52.7442,68900.0
2014-07-22 09:30:00,65.69,65.94,65.48,65.62,21400.0,52.8166,53.0176,52.6478,52.7603,21400.0
2014-07-22 10:00:00,65.68,65.9,65.6,65.74,62100.0,52.8086,52.9855,52.7442,52.8568,62100.0
2014-07-22 10:30:00,65.75,65.77,65.61,65.61,19900.0,52.8649,52.8809,52.7523,52.7523,19900.0
2014-07-22 11:00:00,65.6,65.86,65.6,65.75,46000.0,52.7442,52.9533,52.7442,52.8649,46000.0
2014-07-22 11:30:00,65.72,65.78,65.72,65.73,14000.0,52.8407,52.889,52.8407,52.8488,14000.0
2014-07-22 12:00:00,65.74,65.78,65.74,65.78,16300.0,52.8568,52.889,52.8568,52.889,16300.0
2014-07-22 12:30:00,65.79,65.8,65.67,65.75,20200.0,52.897,52.9051,52.8005,52.8649,20200.0
2014-07-22 13:00:00,65.75,65.77,65.7,65.73,16700.0,52.8649,52.8809,52.8246,52.8488,16700.0
2014-07-22 13:30:00,65.72,65.77,65.69,65.76,19700.0,52.8407,52.8809,52.8166,52.8729,19700.0
2014-07-22 14:00:00,65.75,65.76,65.65,65.7,26800.0,52.8649,52.8729,52.7844,52.8246,26800.0
2014-07-22 14:30:00,65.7,65.71,65.56,65.6,28800.0,52.8246,52.8327,52.7121,52.7442,28800.0
2014-07-22 15:00:00,65.6,65.72,65.56,65.71,42300.0,52.7442,52.8407,52.7121,52.8327,42300.0
2014-07-22 15:30:00,65.71,65.81,65.71,65.77,77200.0,52.8327,52.9131,52.8327,52.8809,77200.0
2014-07-23 09:30:00,65.7,65.99,65.5,65.63,22200.0,52.8246,53.0578,52.6638,52.7684,22200.0
2014-07-23 10:00:00,65.59,65.78,65.57,65.77,13600.0,52.7362,52.889,52.7201,52.8809,13600.0
2014-07-23 10:30:00,65.78,65.84,65.72,65.77,8800.0,52.889,52.9372,52.8407,52.8809,8800.0
2014-07-23 11:00:00,65.79,65.94,65.74,65.91,9200.0,52.897,53.0176,52.8568,52.9935,9200.0
2014-07-23 11:30:00,65.9,65.97,65.84,65.96,6500.0,52.9855,53.0417,52.9372,53.0337,6500.0
2014-07-23 12:00:00,65.95,66.0,65.86,65.86,7500.0,53.0257,53.0659,52.9533,52.9533,7500.0
2014-07-23 12:30:00,65.83,65.87,65.78,65.87,10200.0,52.9292,52.9613,52.889,52.9613,10200.0
2014-07-23 13:00:00,65.87,65.89,65.76,65.8,13600.0,52.9613,52.9774,52.8729,52.9051,13600.0
2014-07-23 13:30:00,65.79,65.84,65.76,65.83,22800.0,52.897,52.9372,52.8729,52.9292,22800.0
2014-07-23 14:00:00,65.82,65.85,65.77,65.8,29400.0,52.9211,52.9453,52.8809,52.9051,29400.0
2014-07-23 14:30:00,65.8,65.87,65.71,65.78,39300.0,52.9051,52.9613,52.8327,52.889,39300.0
2014-07-23 15:00:00,65.79,66.0,65.78,65.97,35200.0,52.897,53.0659,52.889,53.0417,35200.0
2014-07-23 15:30:00,65.98,66.0,65.77,65.81,93100.0,53.0498,53.0659,52.8809,52.9131,93100.0
2014-07-24 09:30:00,66.64,66.99,64.93,65.2,43300.0,53.5804,53.8618,52.2055,52.4226,43300.0
2014-07-24 10:00:00,65.25,65.41,65.11,65.38,17000.0,52.4628,52.5915,52.3503,52.5674,17000.0
2014-07-24 10:30:00,65.4,65.4,65.13,65.14,25700.0,52.5834,52.5834,52.3664,52.3744,25700.0
2014-07-24 11:00:00,65.12,65.38,65.12,65.18,19000.0,52.3583,52.5674,52.3583,52.4066,19000.0
2014-07-24 11:30:00,65.19,65.2,64.89,64.99,33100.0,52.4146,52.4226,52.1734,52.2538,33100.0
2014-07-24 12:00:00,64.98,65.09,64.95,64.96,25200.0,52.2457,52.3342,52.2216,52.2297,25200.0
2014-07-24 12:30:00,64.96,64.96,64.91,64.93,13400.0,52.2297,52.2297,52.1895,52.2055,13400.0
2014-07-24 13:00:00,64.94,65.01,64.91,65.0,24700.0,52.2136,52.2699,52.1895,52.2618,24700.0
2014-07-24 13:30:00,65.0,65.49,64.93,65.44,52400.0,52.2618,52.6558,52.2055,52.6156,52400.0
2014-07-24 14:00:00,65.44,65.58,65.43,65.55,32600.0,52.6156,52.7282,52.6076,52.704,32600.0
2014-07-24 14:30:00,65.54,65.59,65.4,65.53,55600.0,52.696,52.7362,52.5834,52.688,55600.0
2014-07-24 15:00:00,65.53,65.67,65.38,65.41,39100.0,52.688,52.8005,52.5674,52.5915,39100.0
2014-07-24 15:30:00,65.41,65.94,65.36,65.79,204600.0,52.5915,53.0176,52.5513,52.897,204600.0
2014-07-25 09:30:00,65.54,65.73,65.44,65.7,48200.0,52.696,52.8488,52.6156,52.8246,48200.0
2014-07-25 10:00:00,65.65,65.84,65.58,65.75,16700.0,52.7844,52.9372,52.7282,52.8649,16700.0
2014-07-25 10:30:00,65.75,65.95,65.74,65.84,38500.0,52.8649,53.0257,52.8568,52.9372,38500.0
2014-07-25 11:00:00,65.83,65.84,65.65,65.74,31900.0,52.9292,52.9372,52.7844,52.8568,31900.0
2014-07-25 11:30:00,65.75,65.85,65.74,65.78,14900.0,52.8649,52.9453,52.8568,52.889,14900.0
2014-07-25 12:00:00,65.78,65.91,65.77,65.84,14500.0,52.889,52.9935,52.8809,52.9372,14500.0
2014-07-25 12:30:00,65.83,65.86,65.78,65.78,16800.0,52.9292,52.9533,52.889,52.889,16800.0
2014-07-25 13:00:00,65.8,65.93,65.78,65.89,23500.0,52.9051,53.0096,52.889,52.9774,23500.0
2014-07-25 13:30:00,65.87,66.01,65.8,66.0,29400.0,52.9613,53.0739,52.9051,53.0659,29400.0
2014-07-25 14:00:00,66.01,66.13,66.0,66.12,35300.0,53.0739,53.1704,53.0659,53.1623,35300.0
2014-07-25 14:30:00,66.13,66.14,66.06,66.11,25000.0,53.1704,53.1784,53.1141,53.1543,25000.0
2014-07-25 15:00:00,66.11,66.17,66.06,66.09,46600.0,53.1543,53.2025,53.1141,53.1382,46600.0
2014-07-25 15:30:00,66.09,66.12,65.83,65.9,109100.0,53.1382,53.1623,52.9292,52.9855,109100.0
2014-07-28 09:30:00,65.81,66.26,65.8,66.14,83900.0,52.9131,53.2749,52.9051,53.1784,83900.0
2014-07-28 10:00:00,66.13,66.13,65.69,65.75,49100.0,53.1704,53.1704,52.8166,52.8649,49100.0
2014-07-28 10:30:00,65.75,65.96,65.69,65.95,22800.0,52.8649,53.0337,52.8166,53.0257,22800.0
2014-07-28 11:00:00,65.96,66.12,65.96,66.12,23000.0,53.0337,53.1623,53.0337,53.1623,23000.0
2014-07-28 11:30:00,66.11,66.17,66.03,66.07,13200.0,53.1543,53.2025,53.09,53.1221,13200.0
2014-07-28 12:00:00,66.06,66.12,65.93,65.93,16800.0,53.1141,53.1623,53.0096,53.0096,16800.0
2014-07-28 12:30:00,65.91,65.95,65.86,65.92,13900.0,52.9935,53.0257,52.9533,53.0015,13900.0
2014-07-28 13:00:00,65.91,66.14,65.85,66.14,15000.0,52.9935,53.1784,52.9453,53.1784,15000.0
2014-07-28 13:30:00,66.14,66.28,66.13,66.24,18300.0,53.1784,53.291,53.1704,53.2588,18300.0
2014-07-28 14:00:00,66.22,66.36,66.22,66.28,18100.0,53.2427,53.3553,53.2427,53.291,18100.0
2014-07-28 14:30:00,66.27,66.37,66.22,66.37,22300.0,53.2829,53.3633,53.2427,53.3633,22300.0
2014-07-28 15:00:00,66.36,66.51,66.33,66.5,30900.0,53.3553,53.4759,53.3312,53.4679,30900.0
2014-07-28 15:30:00,66.49,66.49,66.37,66.4,64200.0,53.4598,53.4598,53.3633,53.3875,64200.0
2014-07-29 09:30:00,66.38,66.45,65.76,65.92,62600.0,53.3714,53.4277,52.8729,53.0015,62600.0
2014-07-29 10:00:00,65.92,66.08,65.86,65.93,37900.0,53.0015,53.1302,52.9533,53.0096,37900.0
2014-07-29 10:30:00,65.91,65.94,65.82,65.91,19300.0,52.9935,53.0176,52.9211,52.9935,19300.0
2014-07-29 11:00:00,65.9,65.9,65.67,65.74,27500.0,52.9855,52.9855,52.8005,52.8568,27500.0
2014-07-29 11:30:00,65.7,65.7,65.33,65.36,38400.0,52.8246,52.8246,52.5272,52.5513,38400.0
2014-07-29 12:00:00,65.38,65.51,65.31,65.46,22800.0,52.5674,52.6719,52.5111,52.6317,22800.0
2014-07-29 12:30:00,65.47,65.57,65.43,65.52,30900.0,52.6397,52.7201,52.6076,52.6799,30900.0
2014-07-29 13:00:00,65.51,65.66,65.49,65.63,34000.0,52.6719,52.7925,52.6558,52.7684,34000.0
2014-07-29 13:30:00,65.63,65.64,65.57,65.61,32700.0,52.7684,52.7764,52.7201,52.7523,32700.0
2014-07-29 14:00:00,65.64,65.64,65.37,65.45,32000.0,52.7764,52.7764,52.5593,52.6236,32000.0
2014-07-29 14:30:00,65.45,65.54,65.44,65.46,20500.0,52.6236,52.696,52.6156,52.6317,20500.0
2014-07-29 15:00:00,65.46,65.46,65.35,65.35,28000.0,52.6317,52.6317,52.5432,52.5432,28000.0
2014-07-29 15:30:00,65.35,65.37,65.19,65.22,79600.0,52.5432,52.5593,52.4146,52.4387,79600.0
2014-07-30 09:30:00,65.24,65.51,65.1,65.17,56800.0,52.4548,52.6719,52.3422,52.3985,56800.0
2014-07-30 10:00:00,65.07,65.1,64.87,65.03,14200.0,52.3181,52.3422,52.1573,52.286,14200.0
2014-07-30 10:30:00,65.01,65.01,64.73,64.74,16200.0,52.2699,52.2699,52.0447,52.0528,16200.0
2014-07-30 11:00:00,64.72,64.72,64.57,64.66,16600.0,52.0367,52.0367,51.9161,51.9885,16600.0
2014-07-30 11:30:00,64.65,64.66,64.41,64.41,13900.0,51.9804,51.9885,51.7875,51.7875,13900.0
2014-07-30 12:00:00,64.42,64.51,64.33,64.36,12000.0,51.7955,51.8679,51.7231,51.7473,12000.0
2014-07-30 12:30:00,64.39,64.52,64.36,64.5,29200.0,51.7714,51.8759,51.7473,51.8598,29200.0
2014-07-30 13:00:00,64.47,64.51,64.38,64.4,13500.0,51.8357,51.8679,51.7633,51.7794,13500.0
2014-07-30 13:30:00,64.42,64.59,64.41,64.57,8700.0,51.7955,51.9322,51.7875,51.9161,8700.0
2014-07-30 14:00:00,64.6,64.98,64.47,64.8,18400.0,51.9402,52.2457,51.8357,52.101,18400.0
2014-07-30 14:30:00,64.79,64.87,64.62,64.63,15400.0,52.093,52.1573,51.9563,51.9643,15400.0
2014-07-30 15:00:00,64.67,64.71,64.54,64.69,24600.0,51.9965,52.0287,51.892,52.0126,24600.0
2014-07-30 15:30:00,64.73,64.81,64.63,64.67,67800.0,52.0447,52.1091,51.9643,51.9965,67800.0
2014-07-31 09:30:00,64.48,64.58,63.97,64.4,51200.0,51.8437,51.9241,51.4337,51.7794,51200.0
2014-07-31 10:00:00,64.43,64.44,64.02,64.12,28600.0,51.8035,51.8116,51.4739,51.5543,28600.0
2014-07-31 10:30:00,64.14,64.14,63.79,63.79,13900.0,51.5704,51.5704,51.289,51.289,13900.0
2014-07-31 11:00:00,63.85,63.94,63.76,63.77,25000.0,51.3372,51.4096,51.2648,51.2729,25000.0
2014-07-31 11:30:00,63.78,63.92,63.67,63.67,29100.0,51.2809,51.3935,51.1925,51.1925,29100.0
2014-07-31 12:00:00,63.66,63.68,63.43,63.46,25700.0,51.1844,51.2005,50.9995,51.0236,25700.0
2014-07-31 12:30:00,63.44,63.64,63.44,63.54,13700.0,51.0075,51.1684,51.0075,51.0879,13700.0
2014-07-31 13:00:00,63.52,63.59,63.41,63.48,15700.0,51.0719,51.1282,50.9834,51.0397,15700.0
2014-07-31 13:30:00,63.48,63.63,63.46,63.51,15800.0,51.0397,51.1603,51.0236,51.0638,15800.0
2014-07-31 14:00:00,63.55,63.59,63.47,63.57,14000.0,51.096,51.1282,51.0317,51.1121,14000.0
2014-07-31 14:30:00,63.6,63.6,63.36,63.38,25000.0,51.1362,51.1362,50.9432,50.9593,25000.0
2014-07-31 15:00:00,63.36,63.53,63.27,63.32,34300.0,50.9432,51.0799,50.8709,50.9111,34300.0
2014-07-31 15:30:00,63.3,63.45,63.27,63.36,126500.0,50.895,51.0156,50.8709,50.9432,126500.0
2014-08-01 09:30:00,63.09,63.45,63.02,63.38,39000.0,50.7261,51.0156,50.6699,50.9593,39000.0
2014-08-01 10:00:00,63.39,63.53,63.27,63.51,21800.0,50.9673,51.0799,50.8709,51.0638,21800.0
2014-08-01 10:30:00,63.49,63.57,63.37,63.49,19000.0,51.0477,51.1121,50.9513,51.0477,19000.0
2014-08-01 11:00:00,63.44,63.46,63.24,63.4,30700.0,51.0075,51.0236,50.8467,50.9754,30700.0
2014-08-01 11:30:00,63.38,63.42,63.02,63.08,35900.0,50.9593,50.9915,50.6699,50.7181,35900.0
2014-08-01 12:00:00,63.1,63.28,63.08,63.22,19900.0,50.7342,50.8789,50.7181,50.8307,19900.0
2014-08-01 12:30:00,63.23,63.26,63.14,63.22,18000.0,50.8387,50.8628,50.7663,50.8307,18000.0
2014-08-01 13:00:00,63.23,63.48,63.1,63.48,23400.0,50.8387,51.0397,50.7342,51.0397,23400.0
2014-08-01 13:30:00,63.49,63.56,63.38,63.55,23900.0,51.0477,51.104,50.9593,51.096,23900.0
2014-08-01 14:00:00,63.55,63.68,63.45,63.6,21900.0,51.096,51.2005,51.0156,51.1362,21900.0
2014-08-01 14:30:00,63.6,63.67,63.55,63.58,20400.0,51.1362,51.1925,51.096,51.1201,20400.0
2014-08-01 15:00:00,63.58,63.7,63.54,63.6,25900.0,51.1201,51.2166,51.0879,51.1362,25900.0
2014-08-01 15:30:00,63.59,63.62,63.41,63.47,78300.0,51.1282,51.1523,50.9834,51.0317,78300.0
2014-08-04 09:30:00,63.69,63.97,63.47,63.76,37200.0,51.2086,51.4337,51.0317,51.2648,37200.0
2014-08-04 10:00:00,63.76,63.84,63.61,63.61,20100.0,51.2648,51.3292,51.1442,51.1442,20100.0
2014-08-04 10:30:00,63.61,63.65,63.36,63.43,21400.0,51.1442,51.1764,50.9432,50.9995,21400.0
2014-08-04 11:00:00,63.4,63.54,63.34,63.46,18900.0,50.9754,51.0879,50.9271,51.0236,18900.0
2014-08-04 11:30:00,63.47,63.5,63.38,63.41,18800.0,51.0317,51.0558,50.9593,50.9834,18800.0
2014-08-04 12:00:00,63.4,63.4,63.22,63.34,29200.0,50.9754,50.9754,50.8307,50.9271,29200.0
2014-08-04 12:30:00,63.36,63.36,63.27,63.29,18500.0,50.9432,50.9432,50.8709,50.8869,18500.0
2014-08-04 13:00:00,63.29,63.31,63.22,63.22,24000.0,50.8869,50.903,50.8307,50.8307,24000.0
2014-08-04 13:30:00,63.22,63.36,63.2,63.36,54200.0,50.8307,50.9432,50.8146,50.9432,54200.0
2014-08-04 14:00:00,63.36,63.46,63.36,63.41,30400.0,50.9432,51.0236,50.9432,50.9834,30400.0
2014-08-04 14:30:00,63.42,63.6,63.41,63.6,20300.0,50.9915,51.1362,50.9834,51.1362,20300.0
2014-08-04 15:00:00,63.59,63.68,63.52,63.67,24100.0,51.1282,51.2005,51.0719,51.1925,24100.0
2014-08-04 15:30:00,63.67,63.8,63.67,63.72,94900.0,51.1925,51.297,51.1925,51.2327,94900.0
2014-08-05 09:30:00,63.77,63.85,63.43,63.54,42000.0,51.2729,51.3372,50.9995,51.0879,42000.0
2014-08-05 10:00:00,63.53,63.9,63.48,63.9,36000.0,51.0799,51.3774,51.0397,51.3774,36000.0
2014-08-05 10:30:00,63.87,64.03,63.78,63.88,28400.0,51.3533,51.4819,51.2809,51.3613,28400.0
2014-08-05 11:00:00,63.87,63.95,63.78,63.82,34200.0,51.3533,51.4176,51.2809,51.3131,34200.0
2014-08-05 11:30:00,63.82,63.87,63.7,63.7,26700.0,51.3131,51.3533,51.2166,51.2166,26700.0
2014-08-05 12:00:00,63.68,63.73,63.51,63.55,29200.0,51.2005,51.2407,51.0638,51.096,29200.0
2014-08-05 12:30:00,63.55,63.63,63.49,63.58,23000.0,51.096,51.1603,51.0477,51.1201,23000.0
2014-08-05 13:00:00,63.63,63.8,63.63,63.79,23400.0,51.1603,51.297,51.1603,51.289,23400.0
2014-08-05 13:30:00,63.78,63.79,63.38,63.43,44300.0,51.2809,51.289,50.9593,50.9995,44300.0
2014-08-05 14:00:00,63.42,63.49,63.24,63.48,39200.0,50.9915,51.0477,50.8467,51.0397,39200.0
2014-08-05 14:30:00,63.48,63.51,63.35,63.39,43800.0,51.0397,51.0638,50.9352,50.9673,43800.0
2014-08-05 15:00:00,63.4,63.48,63.24,63.35,50900.0,50.9754,51.0397,50.8467,50.9352,50900.0
2014-08-05 15:30:00,63.37,63.55,63.37,63.44,106500.0,50.9513,51.096,50.9513,51.0075,106500.0
2014-08-06 09:30:00,63.2,63.61,63.14,63.38,27700.0,50.8146,51.1442,50.7663,50.9593,27700.0
2014-08-06 10:00:00,63.41,63.83,63.41,63.83,26100.0,50.9834,51.3211,50.9834,51.3211,26100.0
2014-08-06 10:30:00,63.83,64.07,63.75,64.07,17500.0,51.3211,51.5141,51.2568,51.5141,17500.0
2014-08-06 11:00:00,64.02,64.03,63.84,63.85,14100.0,51.4739,51.4819,51.3292,51.3372,14100.0
2014-08-06 11:30:00,63.86,64.0,63.86,63.98,14000.0,51.3452,51.4578,51.3452,51.4417,14000.0
2014-08-06 12:00:00,63.98,64.0,63.82,63.92,20400.0,51.4417,51.4578,51.3131,51.3935,20400.0
2014-08-06 12:30:00,63.92,63.98,63.79,63.82,15600.0,51.3935,51.4417,51.289,51.3131,15600.0
2014-08-06 13:00:00,63.81,63.87,63.77,63.79,16700.0,51.305,51.3533,51.2729,51.289,16700.0
2014-08-06 13:30:00,63.8,63.88,63.69,63.7,17400.0,51.297,51.3613,51.2086,51.2166,17400.0
2014-08-06 14:00:00,63.7,63.78,63.69,63.74,10300.0,51.2166,51.2809,51.2086,51.2488,10300.0
2014-08-06 14:30:00,63.75,63.83,63.67,63.78,14000.0,51.2568,51.3211,51.1925,51.2809,14000.0
2014-08-06 15:00:00,63.77,63.83,63.75,63.8,14400.0,51.2729,51.3211,51.2568,51.297,14400.0
2014-08-06 15:30:00,63.78,63.84,63.72,63.78,53100.0,51.2809,51.3292,51.2327,51.2809,53100.0
2014-08-07 09:30:00,64.01,64.37,63.84,63.95,39500.0,51.4658,51.7553,51.3292,51.4176,39500.0
2014-08-07 10:00:00,63.98,64.06,63.79,63.79,23600.0,51.4417,51.506,51.289,51.289,23600.0
2014-08-07 10:30:00,63.74,63.93,63.48,63.61,17200.0,51.2488,51.4015,51.0397,51.1442,17200.0
2014-08-07 11:00:00,63.6,63.6,63.43,63.46,10400.0,51.1362,51.1362,50.9995,51.0236,10400.0
2014-08-07 11:30:00,63.5,63.54,63.31,63.42,15500.0,51.0558,51.0879,50.903,50.9915,15500.0
2014-08-07 12:00:00,63.44,63.54,63.35,63.48,17500.0,51.0075,51.0879,50.9352,51.0397,17500.0
2014-08-07 12:30:00,63.48,63.55,63.35,63.54,13900.0,51.0397,51.096,50.9352,51.0879,13900.0
2014-08-07 13:00:00,63.55,63.69,63.55,63.67,15900.0,51.096,51.2086,51.096,51.1925,15900.0
2014-08-07 13:30:00,63.68,63.71,63.63,63.7,16400.0,51.2005,51.2246,51.1603,51.2166,16400.0
2014-08-07 14:00:00,63.67,63.69,63.48,63.55,14100.0,51.1925,51.2086,51.0397,51.096,14100.0
2014-08-07 14:30:00,63.54,63.55,63.38,63.38,16000.0,51.0879,51.096,50.9593,50.9593,16000.0
2014-08-07 15:00:00,63.38,63.46,63.24,63.3,30700.0,50.9593,51.0236,50.8467,50.895,30700.0
2014-08-07 15:30:00,63.3,63.52,63.23,63.5,146400.0,50.895,51.0719,50.8387,51.0558,146400.0
2014-08-08 09:30:00,63.43,63.5,63.17,63.41,27100.0,50.9995,51.0558,50.7905,50.9834,27100.0
2014-08-08 10:00:00,63.44,63.58,63.34,63.43,21200.0,51.0075,51.1201,50.9271,50.9995,21200.0
2014-08-08 10:30:00,63.45,63.75,63.41,63.7,51300.0,51.0156,51.2568,50.9834,51.2166,51300.0
2014-08-08 11:00:00,63.67,63.9,63.63,63.9,26600.0,51.1925,51.3774,51.1603,51.3774,26600.0
2014-08-08 11:30:00,63.92,63.95,63.79,63.87,13800.0,51.3935,51.4176,51.289,51.3533,13800.0
2014-08-08 12:00:00,63.84,63.84,63.69,63.7,12200.0,51.3292,51.3292,51.2086,51.2166,12200.0
2014-08-08 12:30:00,63.71,63.71,63.63,63.63,10800.0,51.2246,51.2246,51.1603,51.1603,10800.0
2014-08-08 13:00:00,63.62,64.02,63.61,63.97,23800.0,51.1523,51.4739,51.1442,51.4337,23800.0
2014-08-08 13:30:00,63.98,64.13,63.96,64.06,14700.0,51.4417,51.5623,51.4256,51.506,14700.0
2014-08-08 14:00:00,64.04,64.1,63.97,64.08,12300.0,51.49,51.5382,51.4337,51.5221,12300.0
2014-08-08 14:30:00,64.07,64.09,63.92,63.92,14000.0,51.5141,51.5302,51.3935,51.3935,14000.0
2014-08-08 15:00:00,63.92,64.07,63.88,64.07,28600.0,51.3935,51.5141,51.3613,51.5141,28600.0
2014-08-08 15:30:00,64.07,64.23,64.04,64.19,71800.0,51.5141,51.6427,51.49,51.6106,71800.0
2014-08-11 09:30:00,64.23,64.61,64.1,64.5,42300.0,51.6427,51.9483,51.5382,51.8598,42300.0
2014-08-11 10:00:00,64.49,64.53,64.41,64.49,19200.0,51.8518,51.8839,51.7875,51.8518,19200.0
2014-08-11 10:30:00,64.51,64.67,64.51,64.58,15900.0,51.8679,51.9965,51.8679,51.9241,15900.0
2014-08-11 11:00:00,64.58,64.76,64.58,64.65,26400.0,51.9241,52.0689,51.9241,51.9804,26400.0
2014-08-11 11:30:00,64.65,64.75,64.5,64.52,21100.0,51.9804,52.0608,51.8598,51.8759,21100.0
2014-08-11 12:00:00,64.51,64.51,64.42,64.46,8200.0,51.8679,51.8679,51.7955,51.8277,8200.0
2014-08-11 12:30:00,64.42,64.47,64.39,64.39,9600.0,51.7955,51.8357,51.7714,51.7714,9600.0
2014-08-11 13:00:00,64.37,64.4,64.26,64.26,7100.0,51.7553,51.7794,51.6668,51.6668,7100.0
2014-08-11 13:30:00,64.28,64.3,64.0,64.04,35200.0,51.6829,51.699,51.4578,51.49,35200.0
2014-08-11 14:00:00,64.04,64.09,64.01,64.02,16800.0,51.49,51.5302,51.4658,51.4739,16800.0
2014-08-11 14:30:00,63.98,64.0,63.94,63.98,16900.0,51.4417,51.4578,51.4096,51.4417,16900.0
2014-08-11 15:00:00,63.96,64.01,63.92,63.92,19600.0,51.4256,51.4658,51.3935,51.3935,19600.0
2014-08-11 15:30:00,63.91,63.91,63.78,63.85,66600.0,51.3854,51.3854,51.2809,51.3372,66600.0
2014-08-12 09:30:00,63.75,64.14,63.7,64.11,17000.0,51.2568,51.5704,51.2166,51.5462,17000.0
2014-08-12 10:00:00,64.1,64.31,63.99,64.19,20200.0,51.5382,51.7071,51.4498,51.6106,20200.0
2014-08-12 10:30:00,64.24,64.26,64.05,64.11,17500.0,51.6508,51.6668,51.498,51.5462,17500.0
2014-08-12 11:00:00,64.09,64.1,63.98,64.07,12100.0,51.5302,51.5382,51.4417,51.5141,12100.0
2014-08-12 11:30:00,64.03,64.15,64.03,64.11,4000.0,51.4819,51.5784,51.4819,51.5462,4000.0
2014-08-12 12:00:00,64.1,64.14,64.05,64.14,7500.0,51.5382,51.5704,51.498,51.5704,7500.0
2014-08-12 12:30:00,64.15,64.25,64.13,64.23,8600.0,51.5784,51.6588,51.5623,51.6427,8600.0
2014-08-12 13:00:00,64.21,64.24,64.15,64.17,4600.0,51.6266,51.6508,51.5784,51.5945,4600.0
2014-08-12 13:30:00,64.17,64.17,64.0,64.03,18100.0,51.5945,51.5945,51.4578,51.4819,18100.0
2014-08-12 14:00:00,64.02,64.03,63.89,63.94,12800.0,51.4739,51.4819,51.3694,51.4096,12800.0
2014-08-12 14:30:00,63.92,64.02,63.87,63.93,12900.0,51.3935,51.4739,51.3533,51.4015,12900.0
2014-08-12 15:00:00,63.93,64.0,63.88,63.88,28400.0,51.4015,51.4578,51.3613,51.3613,28400.0
2014-08-12 15:30:00,63.88,64.04,63.87,64.02,83300.0,51.3613,51.49,51.3533,51.4739,83300.0
2014-08-13 09:30:00,64.22,64.44,64.03,64.23,30900.0,51.6347,51.8116,51.4819,51.6427,30900.0
2014-08-13 10:00:00,64.25,64.35,64.18,64.24,13500.0,51.6588,51.7392,51.6025,51.6508,13500.0
2014-08-13 10:30:00,64.25,64.4,64.25,64.4,9500.0,51.6588,51.7794,51.6588,51.7794,9500.0
2014-08-13 11:00:00,64.45,64.7,64.44,64.58,13100.0,51.8196,52.0206,51.8116,51.9241,13100.0
2014-08-13 11:30:00,64.57,64.6,64.47,64.51,10000.0,51.9161,51.9402,51.8357,51.8679,10000.0
2014-08-13 12:00:00,64.51,64.56,64.44,64.55,10800.0,51.8679,51.9081,51.8116,51.9,10800.0
2014-08-13 12:30:00,64.53,64.57,64.5,64.56,8000.0,51.8839,51.9161,51.8598,51.9081,8000.0
2014-08-13 13:00:00,64.57,64.63,64.57,64.61,9800.0,51.9161,51.9643,51.9161,51.9483,9800.0
2014-08-13 13:30:00,64.6,64.65,64.59,64.64,18200.0,51.9402,51.9804,51.9322,51.9724,18200.0
2014-08-13 14:00:00,64.64,64.66,64.57,64.65,7100.0,51.9724,51.9885,51.9161,51.9804,7100.0
2014-08-13 14:30:00,64.65,64.71,64.65,64.71,4200.0,51.9804,52.0287,51.9804,52.0287,4200.0
2014-08-13 15:00:00,64.7,64.72,64.65,64.7,14500.0,52.0206,52.0367,51.9804,52.0206,14500.0
2014-08-13 15:30:00,64.7,64.82,64.69,64.71,56900.0,52.0206,52.1171,52.0126,52.0287,56900.0
2014-08-14 09:30:00,64.73,65.09,64.73,64.88,24700.0,52.0447,52.3342,52.0447,52.1653,24700.0
2014-08-14 10:00:00,64.92,64.92,64.71,64.82,18100.0,52.1975,52.1975,52.0287,52.1171,18100.0
2014-08-14 10:30:00,64.87,64.97,64.78,64.97,38200.0,52.1573,52.2377,52.0849,52.2377,38200.0
2014-08-14 11:00:00,64.98,65.0,64.89,64.99,14900.0,52.2457,52.2618,52.1734,52.2538,14900.0
2014-08-14 11:30:00,65.02,65.03,64.92,64.93,8700.0,52.2779,52.286,52.1975,52.2055,8700.0
2014-08-14 12:00:00,64.94,65.03,64.92,65.03,8900.0,52.2136,52.286,52.1975,52.286,8900.0
2014-08-14 12:30:00,65.05,65.12,65.04,65.06,7900.0,52.302,52.3583,52.294,52.3101,7900.0
2014-08-14 13:00:00,65.03,65.1,64.98,65.04,10100.0,52.286,52.3422,52.2457,52.294,10100.0
2014-08-14 13:30:00,65.02,65.03,64.91,64.93,15100.0,52.2779,52.286,52.1895,52.2055,15100.0
2014-08-14 14:00:00,64.93,64.95,64.86,64.95,18500.0,52.2055,52.2216,52.1493,52.2216,18500.0
2014-08-14 14:30:00,64.95,64.97,64.9,64.95,25000.0,52.2216,52.2377,52.1814,52.2216,25000.0
2014-08-14 15:00:00,64.94,65.02,64.92,65.02,26300.0,52.2136,52.2779,52.1975,52.2779,26300.0
2014-08-14 15:30:00,65.02,65.22,65.02,65.2,69500.0,52.2779,52.4387,52.2779,52.4226,69500.0
2014-08-15 09:30:00,65.27,65.5,65.13,65.22,54700.0,52.4789,52.6638,52.3664,52.4387,54700.0
2014-08-15 10:00:00,65.23,65.37,65.21,65.34,22500.0,52.4468,52.5593,52.4307,52.5352,22500.0
2014-08-15 10:30:00,65.39,65.44,64.68,64.96,20000.0,52.5754,52.6156,52.0045,52.2297,20000.0
2014-08-15 11:00:00,64.92,65.01,64.78,64.82,15800.0,52.1975,52.2699,52.0849,52.1171,15800.0
2014-08-15 11:30:00,64.78,64.89,64.49,64.63,13900.0,52.0849,52.1734,51.8518,51.9643,13900.0
2014-08-15 12:00:00,64.6,64.84,64.54,64.84,12500.0,51.9402,52.1332,51.892,52.1332,12500.0
2014-08-15 12:30:00,64.83,64.85,64.69,64.75,9000.0,52.1251,52.1412,52.0126,52.0608,9000.0
2014-08-15 13:00:00,64.73,64.84,64.66,64.8,7600.0,52.0447,52.1332,51.9885,52.101,7600.0
2014-08-15 13:30:00,64.8,64.86,64.68,64.7,17300.0,52.101,52.1493,52.0045,52.0206,17300.0
2014-08-15 14:00:00,64.71,64.95,64.69,64.95,11600.0,52.0287,52.2216,52.0126,52.2216,11600.0
2014-08-15 14:30:00,64.96,64.99,64.82,64.83,16900.0,52.2297,52.2538,52.1171,52.1251,16900.0
2014-08-15 15:00:00,64.83,64.89,64.8,64.83,14300.0,52.1251,52.1734,52.101,52.1251,14300.0
2014-08-15 15:30:00,64.82,64.96,64.81,64.91,33900.0,52.1171,52.2297,52.1091,52.1895,33900.0
2014-08-18 09:30:00,65.28,65.46,65.06,65.21,14000.0,52.487,52.6317,52.3101,52.4307,14000.0
2014-08-18 10:00:00,65.22,65.34,65.09,65.29,21200.0,52.4387,52.5352,52.3342,52.495,21200.0
2014-08-18 10:30:00,65.26,65.51,65.24,65.47,13400.0,52.4709,52.6719,52.4548,52.6397,13400.0
2014-08-18 11:00:00,65.45,65.47,65.28,65.43,17500.0,52.6236,52.6397,52.487,52.6076,17500.0
2014-08-18 11:30:00,65.45,65.66,65.43,65.66,12000.0,52.6236,52.7925,52.6076,52.7925,12000.0
2014-08-18 12:00:00,65.66,65.82,65.56,65.73,67300.0,52.7925,52.9211,52.7121,52.8488,67300.0
2014-08-18 12:30:00,65.72,65.8,65.64,65.73,20800.0,52.8407,52.9051,52.7764,52.8488,20800.0
2014-08-18 13:00:00,65.74,65.91,65.73,65.84,27000.0,52.8568,52.9935,52.8488,52.9372,27000.0
2014-08-18 13:30:00,65.83,65.87,65.72,65.83,11000.0,52.9292,52.9613,52.8407,52.9292,11000.0
2014-08-18 14:00:00,65.81,65.95,65.77,65.86,31200.0,52.9131,53.0257,52.8809,52.9533,31200.0
2014-08-18 14:30:00,65.86,65.9,65.77,65.88,45400.0,52.9533,52.9855,52.8809,52.9694,45400.0
2014-08-18 15:00:00,65.89,66.04,65.89,66.0,35300.0,52.9774,53.098,52.9774,53.0659,35300.0
2014-08-18 15:30:00,66.0,66.2,65.97,66.17,156500.0,53.0659,53.2267,53.0417,53.2025,156500.0
2014-08-19 09:30:00,66.2,66.38,65.94,66.05,38500.0,53.2267,53.3714,53.0176,53.1061,38500.0
2014-08-19 10:00:00,66.03,66.15,66.03,66.12,15600.0,53.09,53.1865,53.09,53.1623,15600.0
2014-08-19 10:30:00,66.12,66.25,66.11,66.17,18600.0,53.1623,53.2669,53.1543,53.2025,18600.0
2014-08-19 11:00:00,66.18,66.22,66.1,66.1,12600.0,53.2106,53.2427,53.1463,53.1463,12600.0
2014-08-19 11:30:00,66.09,66.09,66.0,66.07,13300.0,53.1382,53.1382,53.0659,53.1221,13300.0
2014-08-19 12:00:00,66.07,66.19,66.05,66.11,31500.0,53.1221,53.2186,53.1061,53.1543,31500.0
2014-08-19 12:30:00,66.12,66.13,66.06,66.09,11600.0,53.1623,53.1704,53.1141,53.1382,11600.0
2014-08-19 13:00:00,66.1,66.16,66.05,66.08,12200.0,53.1463,53.1945,53.1061,53.1302,12200.0
2014-08-19 13:30:00,66.08,66.08,65.92,65.92,13800.0,53.1302,53.1302,53.0015,53.0015,13800.0
2014-08-19 14:00:00,65.91,65.96,65.89,65.95,11500.0,52.9935,53.0337,52.9774,53.0257,11500.0
2014-08-19 14:30:00,65.95,65.95,65.81,65.83,16000.0,53.0257,53.0257,52.9131,52.9292,16000.0
2014-08-19 15:00:00,65.85,65.95,65.84,65.91,20000.0,52.9453,53.0257,52.9372,52.9935,20000.0
2014-08-19 15:30:00,65.9,65.91,65.79,65.84,60900.0,52.9855,52.9935,52.897,52.9372,60900.0
2014-08-20 09:30:00,65.66,65.9,65.51,65.59,28400.0,52.7925,52.9855,52.6719,52.7362,28400.0
2014-08-20 10:00:00,65.62,65.72,65.6,65.62,15100.0,52.7603,52.8407,52.7442,52.7603,15100.0
2014-08-20 10:30:00,65.63,65.76,65.5,65.69,18200.0,52.7684,52.8729,52.6638,52.8166,18200.0
2014-08-20 11:00:00,65.67,65.67,65.56,65.59,11800.0,52.8005,52.8005,52.7121,52.7362,11800.0
2014-08-20 11:30:00,65.6,65.75,65.6,65.74,12800.0,52.7442,52.8649,52.7442,52.8568,12800.0
2014-08-20 12:00:00,65.73,65.79,65.7,65.76,10300.0,52.8488,52.897,52.8246,52.8729,10300.0
2014-08-20 12:30:00,65.75,65.79,65.72,65.72,6400.0,52.8649,52.897,52.8407,52.8407,6400.0
2014-08-20 13:00:00,65.72,65.74,65.65,65.7,10600.0,52.8407,52.8568,52.7844,52.8246,10600.0
2014-08-20 13:30:00,65.68,65.72,65.63,65.67,10800.0,52.8086,52.8407,52.7684,52.8005,10800.0
2014-08-20 14:00:00,65.66,65.66,65.47,65.55,30500.0,52.7925,52.7925,52.6397,52.704,30500.0
2014-08-20 14:30:00,65.58,65.61,65.51,65.58,12400.0,52.7282,52.7523,52.6719,52.7282,12400.0
2014-08-20 15:00:00,65.59,65.71,65.59,65.66,17400.0,52.7362,52.8327,52.7362,52.7925,17400.0
2014-08-20 15:30:00,65.66,65.72,65.65,65.68,42600.0,52.7925,52.8407,52.7844,52.8086,42600.0
2014-08-21 09:30:00,65.45,65.61,65.17,65.49,24500.0,52.8396,52.9688,52.6136,52.8719,24500.0
2014-08-21 10:00:00,65.49,65.49,65.26,65.46,9300.0,52.8719,52.8719,52.6862,52.8477,9300.0
2014-08-21 10:30:00,65.45,65.68,65.45,65.68,12300.0,52.8396,53.0253,52.8396,53.0253,12300.0
2014-08-21 11:00:00,65.7,65.78,65.7,65.74,6200.0,53.0415,53.1061,53.0415,53.0738,6200.0
2014-08-21 11:30:00,65.76,65.76,65.67,65.73,7500.0,53.0899,53.0899,53.0173,53.0657,7500.0
2014-08-21 12:00:00,65.71,65.76,65.69,65.73,10400.0,53.0495,53.0899,53.0334,53.0657,10400.0
2014-08-21 12:30:00,65.73,65.73,65.67,65.69,13700.0,53.0657,53.0657,53.0173,53.0334,13700.0
2014-08-21 13:00:00,65.7,65.74,65.66,65.68,17900.0,53.0415,53.0738,53.0092,53.0253,17900.0
2014-08-21 13:30:00,65.7,65.71,65.68,65.68,7700.0,53.0415,53.0495,53.0253,53.0253,7700.0
2014-08-21 14:00:00,65.68,65.78,65.65,65.78,8500.0,53.0253,53.1061,53.0011,53.1061,8500.0
2014-08-21 14:30:00,65.8,65.83,65.79,65.83,16100.0,53.1222,53.1464,53.1141,53.1464,16100.0
2014-08-21 15:00:00,65.83,65.86,65.79,65.79,25200.0,53.1464,53.1706,53.1141,53.1141,25200.0
2014-08-21 15:30:00,65.79,65.82,65.74,65.77,46700.0,53.1141,53.1384,53.0738,53.098,46700.0
2014-08-22 09:30:00,65.69,65.69,65.38,65.43,40900.0,53.0334,53.0334,52.7831,52.8235,40900.0
2014-08-22 10:00:00,65.43,65.7,65.3,65.44,31800.0,52.8235,53.0415,52.7185,52.8316,31800.0
2014-08-22 10:30:00,65.45,65.48,65.15,65.15,25500.0,52.8396,52.8639,52.5974,52.5974,25500.0
2014-08-22 11:00:00,65.13,65.26,65.11,65.21,25900.0,52.5813,52.6862,52.5651,52.6459,25900.0
2014-08-22 11:30:00,65.21,65.38,65.18,65.37,38100.0,52.6459,52.7831,52.6217,52.7751,38100.0
2014-08-22 12:00:00,65.37,65.37,65.28,65.3,14700.0,52.7751,52.7751,52.7024,52.7185,14700.0
2014-08-22 12:30:00,65.3,65.42,65.3,65.39,16800.0,52.7185,52.8154,52.7185,52.7912,16800.0
2014-08-22 13:00:00,65.38,65.38,65.29,65.3,21000.0,52.7831,52.7831,52.7105,52.7185,21000.0
2014-08-22 13:30:00,65.3,65.3,65.23,65.25,27100.0,52.7185,52.7185,52.662,52.6782,27100.0
2014-08-22 14:00:00,65.24,65.25,65.03,65.07,50300.0,52.6701,52.6782,52.5006,52.5329,50300.0
2014-08-22 14:30:00,65.05,65.16,65.0,65.14,50100.0,52.5167,52.6055,52.4763,52.5894,50100.0
2014-08-22 15:00:00,65.14,65.16,65.08,65.08,34400.0,52.5894,52.6055,52.5409,52.5409,34400.0
2014-08-22 15:30:00,65.08,65.08,64.95,64.98,104700.0,52.5409,52.5409,52.436,52.4602,104700.0
2014-08-25 09:30:00,65.46,65.64,65.26,65.62,29700.0,52.8477,52.993,52.6862,52.9769,29700.0
2014-08-25 10:00:00,65.63,65.83,65.57,65.82,28900.0,52.985,53.1464,52.9365,53.1384,28900.0
2014-08-25 10:30:00,65.86,66.1,65.84,66.03,16700.0,53.1706,53.3644,53.1545,53.3079,16700.0
2014-08-25 11:00:00,66.03,66.21,66.01,66.21,16300.0,53.3079,53.4532,53.2917,53.4532,16300.0
2014-08-25 11:30:00,66.2,66.24,66.13,66.13,15800.0,53.4451,53.4774,53.3886,53.3886,15800.0
2014-08-25 12:00:00,66.11,66.13,65.97,65.97,15900.0,53.3725,53.3886,53.2595,53.2595,15900.0
2014-08-25 12:30:00,65.98,66.04,65.91,66.01,11600.0,53.2675,53.316,53.211,53.2917,11600.0
2014-08-25 13:00:00,66.02,66.07,65.96,66.07,7100.0,53.2998,53.3402,53.2514,53.3402,7100.0
2014-08-25 13:30:00,66.08,66.13,66.07,66.13,9400.0,53.3483,53.3886,53.3402,53.3886,9400.0
2014-08-25 14:00:00,66.13,66.13,65.95,65.95,13700.0,53.3886,53.3886,53.2433,53.2433,13700.0
2014-08-25 14:30:00,65.94,65.97,65.91,65.96,21400.0,53.2352,53.2595,53.211,53.2514,21400.0
2014-08-25 15:00:00,65.96,66.01,65.95,65.98,15900.0,53.2514,53.2917,53.2433,53.2675,15900.0
2014-08-25 15:30:00,65.98,66.07,65.98,66.0,37000.0,53.2675,53.3402,53.2675,53.2837,37000.0
2014-08-26 09:30:00,66.04,66.21,66.01,66.08,10100.0,53.316,53.4532,53.2917,53.3483,10100.0
2014-08-26 10:00:00,66.09,66.23,66.03,66.22,11000.0,53.3563,53.4694,53.3079,53.4613,11000.0
2014-08-26 10:30:00,66.23,66.46,66.21,66.45,16600.0,53.4694,53.655,53.4532,53.647,16600.0
2014-08-26 11:00:00,66.49,66.54,66.33,66.45,11500.0,53.6793,53.7196,53.5501,53.647,11500.0
2014-08-26 11:30:00,66.43,66.45,66.24,66.24,9200.0,53.6308,53.647,53.4774,53.4774,9200.0
2014-08-26 12:00:00,66.24,66.35,66.24,66.31,5000.0,53.4774,53.5662,53.4774,53.5339,5000.0
2014-08-26 12:30:00,66.31,66.4,66.31,66.38,6300.0,53.5339,53.6066,53.5339,53.5905,6300.0
2014-08-26 13:00:00,66.39,66.46,66.32,66.46,6400.0,53.5985,53.655,53.542,53.655,6400.0
2014-08-26 13:30:00,66.45,66.49,66.37,66.39,10700.0,53.647,53.6793,53.5824,53.5985,10700.0
2014-08-26 14:00:00,66.42,66.44,66.37,66.39,7900.0,53.6227,53.6389,53.5824,53.5985,7900.0
2014-08-26 14:30:00,66.42,66.49,66.4,66.48,11400.0,53.6227,53.6793,53.6066,53.6712,11400.0
2014-08-26 15:00:00,66.48,66.52,66.43,66.46,20700.0,53.6712,53.7035,53.6308,53.655,20700.0
2014-08-26 15:30:00,66.45,66.53,66.42,66.43,42600.0,53.647,53.7116,53.6227,53.6308,42600.0
2014-08-27 09:30:00,66.36,66.59,66.24,66.34,22600.0,53.5743,53.76,53.4774,53.5582,22600.0
2014-08-27 10:00:00,66.28,66.56,66.27,66.48,28300.0,53.5097,53.7358,53.5017,53.6712,28300.0
2014-08-27 10:30:00,66.45,66.54,66.45,66.54,5400.0,53.647,53.7196,53.647,53.7196,5400.0
2014-08-27 11:00:00,66.56,66.63,66.55,66.58,5900.0,53.7358,53.7923,53.7277,53.7519,5900.0
2014-08-27 11:30:00,66.57,66.65,66.52,66.62,5000.0,53.7438,53.8084,53.7035,53.7842,5000.0
2014-08-27 12:00:00,66.63,66.64,66.55,66.56,4500.0,53.7923,53.8004,53.7277,53.7358,4500.0
2014-08-27 12:30:00,66.58,66.62,66.55,66.6,4000.0,53.7519,53.7842,53.7277,53.7681,4000.0
2014-08-27 13:00:00,66.6,66.64,66.57,66.62,5200.0,53.7681,53.8004,53.7438,53.7842,5200.0
2014-08-27 13:30:00,66.63,66.64,66.59,66.62,5000.0,53.7923,53.8004,53.76,53.7842,5000.0
2014-08-27 14:00:00,66.63,66.66,66.61,66.64,7000.0,53.7923,53.8165,53.7761,53.8004,7000.0
2014-08-27 14:30:00,66.64,66.65,66.59,66.6,17800.0,53.8004,53.8084,53.76,53.7681,17800.0
2014-08-27 15:00:00,66.61,66.63,66.54,66.55,17600.0,53.7761,53.7923,53.7196,53.7277,17600.0
2014-08-27 15:30:00,66.55,66.6,66.51,66.53,25800.0,53.7277,53.7681,53.6954,53.7116,25800.0
2014-08-28 09:30:00,66.21,66.45,65.96,66.37,20400.0,53.4532,53.647,53.2514,53.5824,20400.0
2014-08-28 10:00:00,66.37,66.42,66.14,66.34,8200.0,53.5824,53.6227,53.3967,53.5582,8200.0
2014-08-28 10:30:00,66.32,66.47,66.32,66.41,7400.0,53.542,53.6631,53.542,53.6147,7400.0
2014-08-28 11:00:00,66.42,66.47,66.35,66.46,8100.0,53.6227,53.6631,53.5662,53.655,8100.0
2014-08-28 11:30:00,66.46,66.56,66.4,66.56,9400.0,53.655,53.7358,53.6066,53.7358,9400.0
2014-08-28 12:00:00,66.56,66.68,66.56,66.64,7200.0,53.7358,53.8327,53.7358,53.8004,7200.0
2014-08-28 12:30:00,66.63,66.73,66.61,66.67,14400.0,53.7923,53.873,53.7761,53.8246,14400.0
2014-08-28 13:00:00,66.68,66.68,66.63,66.66,4100.0,53.8327,53.8327,53.7923,53.8165,4100.0
2014-08-28 13:30:00,66.65,66.66,66.6,66.61,7100.0,53.8084,53.8165,53.7681,53.7761,7100.0
2014-08-28 14:00:00,66.62,66.63,66.56,66.6,8500.0,53.7842,53.7923,53.7358,53.7681,8500.0
2014-08-28 14:30:00,66.6,66.67,66.56,66.56,6000.0,53.7681,53.8246,53.7358,53.7358,6000.0
2014-08-28 15:00:00,66.58,66.64,66.57,66.62,14000.0,53.7519,53.8004,53.7438,53.7842,14000.0
2014-08-28 15:30:00,66.63,66.71,66.55,66.59,66200.0,53.7923,53.8569,53.7277,53.76,66200.0
2014-08-29 09:30:00,66.74,66.75,66.5,66.61,17900.0,53.8811,53.8892,53.6873,53.7761,17900.0
2014-08-29 10:00:00,66.61,66.63,66.49,66.56,5400.0,53.7761,53.7923,53.6793,53.7358,5400.0
2014-08-29 10:30:00,66.54,66.61,66.51,66.61,6000.0,53.7196,53.7761,53.6954,53.7761,6000.0
2014-08-29 11:00:00,66.66,66.77,66.62,66.77,11600.0,53.8165,53.9053,53.7842,53.9053,11600.0
2014-08-29 11:30:00,66.77,66.87,66.74,66.87,6800.0,53.9053,53.986,53.8811,53.986,6800.0
2014-08-29 12:00:00,66.9,66.94,66.86,66.86,7000.0,54.0103,54.0426,53.978,53.978,7000.0
2014-08-29 12:30:00,66.85,66.91,66.84,66.89,3300.0,53.9699,54.0183,53.9618,54.0022,3300.0
2014-08-29 13:00:00,66.89,66.93,66.88,66.93,5000.0,54.0022,54.0345,53.9941,54.0345,5000.0
2014-08-29 13:30:00,66.93,66.94,66.87,66.88,5900.0,54.0345,54.0426,53.986,53.9941,5900.0
2014-08-29 14:00:00,66.87,66.98,66.87,66.98,8200.0,53.986,54.0749,53.986,54.0749,8200.0
2014-08-29 14:30:00,66.98,66.98,66.9,66.94,7100.0,54.0749,54.0749,54.0103,54.0426,7100.0
2014-08-29 15:00:00,66.95,66.95,66.85,66.86,8000.0,54.0506,54.0506,53.9699,53.978,8000.0
2014-08-29 15:30:00,66.86,66.94,66.73,66.76,76100.0,53.978,54.0426,53.873,53.8972,76100.0
2014-09-02 09:30:00,66.78,67.27,66.75,67.08,28400.0,53.9134,54.309,53.8892,54.1556,28400.0
2014-09-02 10:00:00,67.1,67.19,66.98,67.16,7200.0,54.1717,54.2444,54.0749,54.2202,7200.0
2014-09-02 10:30:00,67.16,67.28,67.06,67.28,19500.0,54.2202,54.3171,54.1394,54.3171,19500.0
2014-09-02 11:00:00,67.28,67.28,66.85,66.85,11000.0,54.3171,54.3171,53.9699,53.9699,11000.0
2014-09-02 11:30:00,66.85,66.87,66.73,66.75,10500.0,53.9699,53.986,53.873,53.8892,10500.0
2014-09-02 12:00:00,66.77,66.87,66.77,66.85,2600.0,53.9053,53.986,53.9053,53.9699,2600.0
2014-09-02 12:30:00,66.83,66.83,66.67,66.71,6100.0,53.9538,53.9538,53.8246,53.8569,6100.0
2014-09-02 13:00:00,66.7,66.7,66.62,66.62,6100.0,53.8488,53.8488,53.7842,53.7842,6100.0
2014-09-02 13:30:00,66.6,66.76,66.58,66.76,8100.0,53.7681,53.8972,53.7519,53.8972,8100.0
2014-09-02 14:00:00,66.75,66.86,66.74,66.84,8600.0,53.8892,53.978,53.8811,53.9618,8600.0
2014-09-02 14:30:00,66.88,66.96,66.85,66.94,8500.0,53.9941,54.0587,53.9699,54.0426,8500.0
2014-09-02 15:00:00,66.93,66.95,66.9,66.93,9300.0,54.0345,54.0506,54.0103,54.0345,9300.0
2014-09-02 15:30:00,66.92,66.93,66.81,66.85,47800.0,54.0264,54.0345,53.9376,53.9699,47800.0
2014-09-03 09:30:00,67.2,67.23,66.89,66.92,35400.0,54.2525,54.2767,54.0022,54.0264,35400.0
2014-09-03 10:00:00,66.92,66.92,66.59,66.64,33000.0,54.0264,54.0264,53.76,53.8004,33000.0
2014-09-03 10:30:00,66.63,66.88,66.55,66.87,36000.0,53.7923,53.9941,53.7277,53.986,36000.0
2014-09-03 11:00:00,66.86,66.88,66.54,66.54,35200.0,53.978,53.9941,53.7196,53.7196,35200.0
2014-09-03 11:30:00,66.55,66.78,66.55,66.64,34100.0,53.7277,53.9134,53.7277,53.8004,34100.0
2014-09-03 12:00:00,66.62,66.9,66.54,66.9,21900.0,53.7842,54.0103,53.7196,54.0103,21900.0
2014-09-03 12:30:00,66.9,66.95,66.77,66.78,7400.0,54.0103,54.0506,53.9053,53.9134,7400.0
2014-09-03 13:00:00,66.8,66.84,66.73,66.84,4900.0,53.9295,53.9618,53.873,53.9618,4900.0
2014-09-03 13:30:00,66.83,66.86,66.68,66.7,5100.0,53.9538,53.978,53.8327,53.8488,5100.0
2014-09-03 14:00:00,66.69,66.69,66.48,66.48,9500.0,53.8407,53.8407,53.6712,53.6712,9500.0
2014-09-03 14:30:00,66.52,66.55,66.43,66.47,10600.0,53.7035,53.7277,53.6308,53.6631,10600.0
2014-09-03 15:00:00,66.45,66.5,66.35,66.5,10200.0,53.647,53.6873,53.5662,53.6873,10200.0
2014-09-03 15:30:00,66.47,66.5,66.39,66.42,65700.0,53.6631,53.6873,53.5985,53.6227,65700.0
2014-09-04 09:30:00,66.45,66.86,66.44,66.7,54600.0,53.647,53.978,53.6389,53.8488,54600.0
2014-09-04 10:00:00,66.64,66.75,66.6,66.6,7800.0,53.8004,53.8892,53.7681,53.7681,7800.0
2014-09-04 10:30:00,66.61,66.63,66.51,66.59,6700.0,53.7761,53.7923,53.6954,53.76,6700.0
2014-09-04 11:00:00,66.61,66.78,66.61,66.74,19400.0,53.7761,53.9134,53.7761,53.8811,19400.0
2014-09-04 11:30:00,66.72,66.72,66.59,66.63,8800.0,53.8649,53.8649,53.76,53.7923,8800.0
2014-09-04 12:00:00,66.63,66.73,66.61,66.63,44200.0,53.7923,53.873,53.7761,53.7923,44200.0
2014-09-04 12:30:00,66.62,66.67,66.58,66.61,7600.0,53.7842,53.8246,53.7519,53.7761,7600.0
2014-09-04 13:00:00,66.63,66.66,66.52,66.52,15600.0,53.7923,53.8165,53.7035,53.7035,15600.0
2014-09-04 13:30:00,66.52,66.59,66.44,66.58,26100.0,53.7035,53.76,53.6389,53.7519,26100.0
2014-09-04 14:00:00,66.58,66.77,66.58,66.64,42100.0,53.7519,53.9053,53.7519,53.8004,42100.0
2014-09-04 14:30:00,66.66,66.66,66.36,66.38,38400.0,53.8165,53.8165,53.5743,53.5905,38400.0
2014-09-04 15:00:00,66.41,66.42,66.25,66.26,27100.0,53.6147,53.6227,53.4855,53.4936,27100.0
2014-09-04 15:30:00,66.26,66.47,66.2,66.46,161800.0,53.4936,53.6631,53.4451,53.655,161800.0
2014-09-05 09:30:00,66.43,67.07,66.05,66.4,30500.0,53.6308,54.1475,53.324,53.6066,30500.0
2014-09-05 10:00:00,66.41,66.46,66.12,66.21,10900.0,53.6147,53.655,53.3806,53.4532,10900.0
2014-09-05 10:30:00,66.22,66.44,66.22,66.43,19900.0,53.4613,53.6389,53.4613,53.6308,19900.0
2014-09-05 11:00:00,66.43,66.51,66.4,66.48,8700.0,53.6308,53.6954,53.6066,53.6712,8700.0
2014-09-05 11:30:00,66.48,66.54,66.44,66.54,7900.0,53.6712,53.7196,53.6389,53.7196,7900.0
2014-09-05 12:00:00,66.56,66.59,66.49,66.55,6800.0,53.7358,53.76,53.6793,53.7277,6800.0
2014-09-05 12:30:00,66.56,66.67,66.25,66.62,54800.0,53.7358,53.8246,53.4855,53.7842,54800.0
2014-09-05 13:00:00,66.6,66.63,66.51,66.58,105400.0,53.7681,53.7923,53.6954,53.7519,105400.0
2014-09-05 13:30:00,66.56,66.61,66.5,66.5,8000.0,53.7358,53.7761,53.6873,53.6873,8000.0
2014-09-05 14:00:00,66.52,66.62,66.52,66.59,42200.0,53.7035,53.7842,53.7035,53.76,42200.0
2014-09-05 14:30:00,66.59,66.61,66.46,66.52,66100.0,53.76,53.7761,53.655,53.7035,66100.0
2014-09-05 15:00:00,66.49,66.58,66.47,66.53,11100.0,53.6793,53.7519,53.6631,53.7116,11100.0
2014-09-05 15:30:00,66.54,66.7,66.51,66.69,65100.0,53.7196,53.8488,53.6954,53.8407,65100.0
2014-09-08 09:30:00,66.79,67.0,66.67,66.92,23300.0,53.9215,54.091,53.8246,54.0264,23300.0
2014-09-08 10:00:00,66.91,66.92,66.43,66.43,15400.0,54.0183,54.0264,53.6308,53.6308,15400.0
2014-09-08 10:30:00,66.4,66.48,66.3,66.48,11000.0,53.6066,53.6712,53.5259,53.6712,11000.0
2014-09-08 11:00:00,66.46,66.58,66.43,66.56,10700.0,53.655,53.7519,53.6308,53.7358,10700.0
2014-09-08 11:30:00,66.54,66.54,66.36,66.36,10900.0,53.7196,53.7196,53.5743,53.5743,10900.0
2014-09-08 12:00:00,66.36,66.4,66.34,66.39,11100.0,53.5743,53.6066,53.5582,53.5985,11100.0
2014-09-08 12:30:00,66.4,66.46,66.38,66.46,9200.0,53.6066,53.655,53.5905,53.655,9200.0
2014-09-08 13:00:00,66.44,66.44,66.24,66.32,14400.0,53.6389,53.6389,53.4774,53.542,14400.0
2014-09-08 13:30:00,66.3,66.39,66.26,66.3,11600.0,53.5259,53.5985,53.4936,53.5259,11600.0
2014-09-08 14:00:00,66.3,66.5,66.3,66.44,14800.0,53.5259,53.6873,53.5259,53.6389,14800.0
2014-09-08 14:30:00,66.45,66.48,66.41,66.43,9700.0,53.647,53.6712,53.6147,53.6308,9700.0
2014-09-08 15:00:00,66.45,66.63,66.45,66.61,27700.0,53.647,53.7923,53.647,53.7761,27700.0
2014-09-08 15:30:00,66.62,66.72,66.61,66.66,38200.0,53.7842,53.8649,53.7761,53.8165,38200.0
2014-09-09 09:30:00,66.5,66.5,65.56,65.6,46600.0,53.6873,53.6873,52.9284,52.9607,46600.0
2014-09-09 10:00:00,65.64,65.82,65.51,65.69,71100.0,52.993,53.1384,52.8881,53.0334,71100.0
2014-09-09 10:30:00,65.7,65.72,65.55,65.67,20400.0,53.0415,53.0576,52.9204,53.0173,20400.0
2014-09-09 11:00:00,65.64,65.93,65.64,65.84,68300.0,52.993,53.2272,52.993,53.1545,68300.0
2014-09-09 11:30:00,65.84,65.96,65.81,65.9,11400.0,53.1545,53.2514,53.1303,53.2029,11400.0
2014-09-09 12:00:00,65.91,65.99,65.83,65.98,8300.0,53.211,53.2756,53.1464,53.2675,8300.0
2014-09-09 12:30:00,65.98,66.0,65.8,65.81,15900.0,53.2675,53.2837,53.1222,53.1303,15900.0
2014-09-09 13:00:00,65.81,65.88,65.75,65.83,18300.0,53.1303,53.1868,53.0818,53.1464,18300.0
2014-09-09 13:30:00,65.85,65.95,65.82,65.87,25800.0,53.1626,53.2433,53.1384,53.1787,25800.0
2014-09-09 14:00:00,65.88,65.89,65.7,65.77,23900.0,53.1868,53.1949,53.0415,53.098,23900.0
2014-09-09 14:30:00,65.76,65.89,65.74,65.81,22800.0,53.0899,53.1949,53.0738,53.1303,22800.0
2014-09-09 15:00:00,65.82,65.82,65.61,65.67,24700.0,53.1384,53.1384,52.9688,53.0173,24700.0
2014-09-09 15:30:00,65.69,65.73,65.6,65.68,57400.0,53.0334,53.0657,52.9607,53.0253,57400.0
2014-09-10 09:30:00,65.65,66.0,65.38,65.8,21700.0,53.0011,53.2837,52.7831,53.1222,21700.0
2014-09-10 10:00:00,65.76,65.91,65.55,65.66,15000.0,53.0899,53.211,52.9204,53.0092,15000.0
2014-09-10 10:30:00,65.64,65.64,65.29,65.32,27800.0,52.993,52.993,52.7105,52.7347,27800.0
2014-09-10 11:00:00,65.34,65.4,65.23,65.28,17900.0,52.7508,52.7993,52.662,52.7024,17900.0
2014-09-10 11:30:00,65.3,65.37,65.25,65.26,33200.0,52.7185,52.7751,52.6782,52.6862,33200.0
2014-09-10 12:00:00,65.26,65.32,65.13,65.29,11900.0,52.6862,52.7347,52.5813,52.7105,11900.0
2014-09-10 12:30:00,65.29,65.33,65.16,65.16,9100.0,52.7105,52.7428,52.6055,52.6055,9100.0
2014-09-10 13:00:00,65.18,65.38,65.16,65.23,22200.0,52.6217,52.7831,52.6055,52.662,22200.0
2014-09-10 13:30:00,65.25,65.29,65.08,65.28,26600.0,52.6782,52.7105,52.5409,52.7024,26600.0
2014-09-10 14:00:00,65.29,65.36,65.25,65.29,14200.0,52.7105,52.767,52.6782,52.7105,14200.0
2014-09-10 14:30:00,65.29,65.33,65.19,65.28,11400.0,52.7105,52.7428,52.6297,52.7024,11400.0
2014-09-10 15:00:00,65.3,65.41,65.3,65.32,12500.0,52.7185,52.8073,52.7185,52.7347,12500.0
2014-09-10 15:30:00,65.31,65.43,65.31,65.42,88300.0,52.7266,52.8235,52.7266,52.8154,88300.0
2014-09-11 09:30:00,65.13,65.36,64.88,65.36,18900.0,52.5813,52.767,52.3795,52.767,18900.0
2014-09-11 10:00:00,65.38,65.38,65.06,65.11,8900.0,52.7831,52.7831,52.5248,52.5651,8900.0
2014-09-11 10:30:00,65.06,65.09,64.92,65.0,8200.0,52.5248,52.549,52.4118,52.4763,8200.0
2014-09-11 11:00:00,65.06,65.12,65.05,65.09,5000.0,52.5248,52.5732,52.5167,52.549,5000.0
2014-09-11 11:30:00,65.09,65.14,65.02,65.02,8600.0,52.549,52.5894,52.4925,52.4925,8600.0
2014-09-11 12:00:00,65.03,65.08,64.92,65.01,11800.0,52.5006,52.5409,52.4118,52.4844,11800.0
2014-09-11 12:30:00,65.02,65.04,64.93,64.95,6400.0,52.4925,52.5086,52.4198,52.436,6400.0
2014-09-11 13:00:00,64.96,64.96,64.79,64.79,22200.0,52.4441,52.4441,52.3068,52.3068,22200.0
2014-09-11 13:30:00,64.81,64.93,64.75,64.88,24300.0,52.323,52.4198,52.2745,52.3795,24300.0
2014-09-11 14:00:00,64.89,64.93,64.82,64.84,39300.0,52.3875,52.4198,52.331,52.3472,39300.0
2014-09-11 14:30:00,64.85,64.88,64.78,64.8,25700.0,52.3552,52.3795,52.2987,52.3149,25700.0
2014-09-11 15:00:00,64.81,64.82,64.74,64.77,21300.0,52.323,52.331,52.2664,52.2907,21300.0
2014-09-11 15:30:00,64.78,64.82,64.72,64.76,83200.0,52.2987,52.331,52.2503,52.2826,83200.0
2014-09-12 09:30:00,64.73,64.97,64.58,64.64,44000.0,52.2584,52.4521,52.1373,52.1857,44000.0
2014-09-12 10:00:00,64.65,65.0,64.55,64.95,14100.0,52.1938,52.4763,52.113,52.436,14100.0
2014-09-12 10:30:00,64.95,65.2,64.95,65.17,20400.0,52.436,52.6378,52.436,52.6136,20400.0
2014-09-12 11:00:00,65.17,65.26,64.91,64.91,24400.0,52.6136,52.6862,52.4037,52.4037,24400.0
2014-09-12 11:30:00,64.91,64.94,64.74,64.83,37900.0,52.4037,52.4279,52.2664,52.3391,37900.0
2014-09-12 12:00:00,64.8,64.83,64.69,64.75,15700.0,52.3149,52.3391,52.2261,52.2745,15700.0
2014-09-12 12:30:00,64.74,64.75,64.59,64.73,19300.0,52.2664,52.2745,52.1453,52.2584,19300.0
2014-09-12 13:00:00,64.7,64.82,64.67,64.74,31800.0,52.2341,52.331,52.2099,52.2664,31800.0
2014-09-12 13:30:00,64.74,64.78,64.65,64.73,30000.0,52.2664,52.2987,52.1938,52.2584,30000.0
2014-09-12 14:00:00,64.75,64.76,64.42,64.42,70700.0,52.2745,52.2826,52.0081,52.0081,70700.0
2014-09-12 14:30:00,64.44,64.56,64.37,64.49,95600.0,52.0242,52.1211,51.9677,52.0646,95600.0
2014-09-12 15:00:00,64.48,64.55,64.43,64.5,68400.0,52.0565,52.113,52.0162,52.0727,68400.0
2014-09-12 15:30:00,64.5,64.69,64.46,64.68,109400.0,52.0727,52.2261,52.0404,52.218,109400.0
2014-09-15 09:30:00,64.77,64.84,64.32,64.84,41500.0,52.2907,52.3472,51.9274,52.3472,41500.0
2014-09-15 10:00:00,64.78,65.07,64.75,64.97,51900.0,52.2987,52.5329,52.2745,52.4521,51900.0
2014-09-15 10:30:00,64.96,65.13,64.86,65.1,31800.0,52.4441,52.5813,52.3633,52.5571,31800.0
2014-09-15 11:00:00,65.1,65.23,64.97,64.97,27800.0,52.5571,52.662,52.4521,52.4521,27800.0
2014-09-15 11:30:00,64.94,65.09,64.94,65.09,15000.0,52.4279,52.549,52.4279,52.549,15000.0
2014-09-15 12:00:00,65.1,65.13,64.99,65.07,11700.0,52.5571,52.5813,52.4683,52.5329,11700.0
2014-09-15 12:30:00,65.02,65.14,65.01,65.1,16800.0,52.4925,52.5894,52.4844,52.5571,16800.0
2014-09-15 13:00:00,65.09,65.26,65.09,65.21,34900.0,52.549,52.6862,52.549,52.6459,34900.0
2014-09-15 13:30:00,65.23,65.29,65.17,65.17,16200.0,52.662,52.7105,52.6136,52.6136,16200.0
2014-09-15 14:00:00,65.17,65.34,65.17,65.34,29100.0,52.6136,52.7508,52.6136,52.7508,29100.0
2014-09-15 14:30:00,65.36,65.51,65.36,65.49,50400.0,52.767,52.8881,52.767,52.8719,50400.0
2014-09-15 15:00:00,65.48,65.57,65.22,65.25,53800.0,52.8639,52.9365,52.654,52.6782,53800.0
2014-09-15 15:30:00,65.23,65.26,65.1,65.19,99200.0,52.662,52.6862,52.5571,52.6297,99200.0
2014-09-16 09:30:00,65.24,65.59,65.19,65.56,34400.0,52.6701,52.9527,52.6297,52.9284,34400.0
2014-09-16 10:00:00,65.55,65.66,65.44,65.49,19000.0,52.9204,53.0092,52.8316,52.8719,19000.0
2014-09-16 10:30:00,65.49,65.51,65.31,65.31,11300.0,52.8719,52.8881,52.7266,52.7266,11300.0
2014-09-16 11:00:00,65.27,65.51,65.19,65.51,10600.0,52.6943,52.8881,52.6297,52.8881,10600.0
2014-09-16 11:30:00,65.5,65.59,65.45,65.52,10400.0,52.88,52.9527,52.8396,52.8962,10400.0
2014-09-16 12:00:00,65.51,65.61,65.42,65.57,9900.0,52.8881,52.9688,52.8154,52.9365,9900.0
2014-09-16 12:30:00,65.56,65.58,65.43,65.43,6900.0,52.9284,52.9446,52.8235,52.8235,6900.0
2014-09-16 13:00:00,65.45,65.5,65.4,65.46,13500.0,52.8396,52.88,52.7993,52.8477,13500.0
2014-09-16 13:30:00,65.44,65.53,65.44,65.48,5700.0,52.8316,52.9042,52.8316,52.8639,5700.0
2014-09-16 14:00:00,65.49,65.52,65.46,65.51,7700.0,52.8719,52.8962,52.8477,52.8881,7700.0
2014-09-16 14:30:00,65.52,65.54,65.41,65.43,11000.0,52.8962,52.9123,52.8073,52.8235,11000.0
2014-09-16 15:00:00,65.43,65.45,65.38,65.41,18100.0,52.8235,52.8396,52.7831,52.8073,18100.0
2014-09-16 15:30:00,65.39,65.43,65.35,65.41,45800.0,52.7912,52.8235,52.7589,52.8073,45800.0
2014-09-17 09:30:00,65.42,65.7,65.08,65.52,43700.0,52.8154,53.0415,52.5409,52.8962,43700.0
2014-09-17 10:00:00,65.51,65.57,65.35,65.42,23700.0,52.8881,52.9365,52.7589,52.8154,23700.0
2014-09-17 10:30:00,65.42,65.46,65.36,65.39,17900.0,52.8154,52.8477,52.767,52.7912,17900.0
2014-09-17 11:00:00,65.38,65.46,65.27,65.31,13600.0,52.7831,52.8477,52.6943,52.7266,13600.0
2014-09-17 11:30:00,65.31,65.34,65.25,65.26,19200.0,52.7266,52.7508,52.6782,52.6862,19200.0
2014-09-17 12:00:00,65.25,65.33,65.17,65.17,13000.0,52.6782,52.7428,52.6136,52.6136,13000.0
2014-09-17 12:30:00,65.16,65.28,65.14,65.18,13800.0,52.6055,52.7024,52.5894,52.6217,13800.0
2014-09-17 13:00:00,65.17,65.2,65.11,65.11,10800.0,52.6136,52.6378,52.5651,52.5651,10800.0
2014-09-17 13:30:00,65.11,65.32,65.1,65.32,30400.0,52.5651,52.7347,52.5571,52.7347,30400.0
2014-09-17 14:00:00,65.34,65.64,65.04,65.63,32100.0,52.7508,52.993,52.5086,52.985,32100.0
2014-09-17 14:30:00,65.59,65.59,65.2,65.36,33100.0,52.9527,52.9527,52.6378,52.767,33100.0
2014-09-17 15:00:00,65.36,65.55,65.33,65.47,35100.0,52.767,52.9204,52.7428,52.8558,35100.0
2014-09-17 15:30:00,65.47,65.47,65.19,65.29,92600.0,52.8558,52.8558,52.6297,52.7105,92600.0
2014-09-18 09:30:00,65.52,65.72,65.29,65.64,15200.0,52.8962,53.0576,52.7105,52.993,15200.0
2014-09-18 10:00:00,65.65,65.74,65.54,65.54,12300.0,53.0011,53.0738,52.9123,52.9123,12300.0
2014-09-18 10:30:00,65.6,65.71,65.56,65.57,13900.0,52.9607,53.0495,52.9284,52.9365,13900.0
2014-09-18 11:00:00,65.55,65.67,65.54,65.6,8900.0,52.9204,53.0173,52.9123,52.9607,8900.0
2014-09-18 11:30:00,65.61,65.64,65.54,65.61,8500.0,52.9688,52.993,52.9123,52.9688,8500.0
2014-09-18 12:00:00,65.6,65.68,65.55,65.68,5600.0,52.9607,53.0253,52.9204,53.0253,5600.0
2014-09-18 12:30:00,65.65,65.68,65.57,65.66,5500.0,53.0011,53.0253,52.9365,53.0092,5500.0
2014-09-18 13:00:00,65.68,65.7,65.59,65.6,11700.0,53.0253,53.0415,52.9527,52.9607,11700.0
2014-09-18 13:30:00,65.62,65.71,65.58,65.66,9500.0,52.9769,53.0495,52.9446,53.0092,9500.0
2014-09-18 14:00:00,65.66,65.77,65.66,65.69,5900.0,53.0092,53.098,53.0092,53.0334,5900.0
2014-09-18 14:30:00,65.68,65.68,65.59,65.61,13700.0,53.0253,53.0253,52.9527,52.9688,13700.0
2014-09-18 15:00:00,65.6,65.65,65.59,65.62,24200.0,52.9607,53.0011,52.9527,52.9769,24200.0
2014-09-18 15:30:00,65.62,65.8,65.6,65.8,137400.0,52.9769,53.1222,52.9607,53.1222,137400.0
2014-09-19 09:30:00,66.01,66.39,65.92,66.39,102500.0,53.2917,53.5985,53.2191,53.5985,102500.0
2014-09-19 10:00:00,66.32,66.49,66.24,66.27,28300.0,53.542,53.6793,53.4774,53.5017,28300.0
2014-09-19 10:30:00,66.23,66.31,66.16,66.24,27500.0,53.4694,53.5339,53.4128,53.4774,27500.0
2014-09-19 11:00:00,66.23,66.31,66.19,66.26,17700.0,53.4694,53.5339,53.4371,53.4936,17700.0
2014-09-19 11:30:00,66.24,66.24,66.04,66.08,14700.0,53.4774,53.4774,53.316,53.3483,14700.0
2014-09-19 12:00:00,66.07,66.1,65.93,66.07,13400.0,53.3402,53.3644,53.2272,53.3402,13400.0
2014-09-19 12:30:00,66.08,66.1,65.94,66.06,24600.0,53.3483,53.3644,53.2352,53.3321,24600.0
2014-09-19 13:00:00,66.05,66.06,65.82,65.83,23500.0,53.324,53.3321,53.1384,53.1464,23500.0
2014-09-19 13:30:00,65.83,66.22,65.83,66.14,33300.0,53.1464,53.4613,53.1464,53.3967,33300.0
2014-09-19 14:00:00,66.15,66.21,66.1,66.17,17700.0,53.4048,53.4532,53.3644,53.4209,17700.0
2014-09-19 14:30:00,66.17,66.32,66.17,66.3,24200.0,53.4209,53.542,53.4209,53.5259,24200.0
2014-09-19 15:00:00,66.3,66.38,66.25,66.29,28200.0,53.5259,53.5905,53.4855,53.5178,28200.0
2014-09-19 15:30:00,66.27,66.41,66.24,66.31,101800.0,53.5017,53.6147,53.4774,53.5339,101800.0
2014-09-22 09:30:00,66.13,66.13,65.73,66.09,24200.0,53.3886,53.3886,53.0657,53.3563,24200.0
2014-09-22 10:00:00,66.03,66.21,65.96,66.03,10600.0,53.3079,53.4532,53.2514,53.3079,10600.0
2014-09-22 10:30:00,65.98,66.0,65.65,65.76,15900.0,53.2675,53.2837,53.0011,53.0899,15900.0
2014-09-22 11:00:00,65.75,65.85,65.67,65.84,8300.0,53.0818,53.1626,53.0173,53.1545,8300.0
2014-09-22 11:30:00,65.82,65.83,65.58,65.6,11700.0,53.1384,53.1464,52.9446,52.9607,11700.0
2014-09-22 12:00:00,65.59,65.81,65.56,65.77,10300.0,52.9527,53.1303,52.9284,53.098,10300.0
2014-09-22 12:30:00,65.78,65.91,65.78,65.84,10800.0,53.1061,53.211,53.1061,53.1545,10800.0
2014-09-22 13:00:00,65.83,65.91,65.8,65.89,8800.0,53.1464,53.211,53.1222,53.1949,8800.0
2014-09-22 13:30:00,65.9,65.93,65.82,65.84,14800.0,53.2029,53.2272,53.1384,53.1545,14800.0
2014-09-22 14:00:00,65.84,65.84,65.64,65.68,12200.0,53.1545,53.1545,52.993,53.0253,12200.0
2014-09-22 14:30:00,65.67,65.74,65.67,65.71,9700.0,53.0173,53.0738,53.0173,53.0495,9700.0
2014-09-22 15:00:00,65.68,65.78,65.6,65.76,14200.0,53.0253,53.1061,52.9607,53.0899,14200.0
2014-09-22 15:30:00,65.78,65.9,65.71,65.73,70700.0,53.1061,53.2029,53.0495,53.0657,70700.0
2014-09-23 09:30:00,65.44,65.62,65.14,65.6,17700.0,52.8316,52.9769,52.5894,52.9607,17700.0
2014-09-23 10:00:00,65.61,65.67,65.46,65.53,15400.0,52.9688,53.0173,52.8477,52.9042,15400.0
2014-09-23 10:30:00,65.51,65.62,65.49,65.55,13200.0,52.8881,52.9769,52.8719,52.9204,13200.0
2014-09-23 11:00:00,65.55,65.62,65.5,65.51,10600.0,52.9204,52.9769,52.88,52.8881,10600.0
2014-09-23 11:30:00,65.54,65.67,65.51,65.67,8400.0,52.9123,53.0173,52.8881,53.0173,8400.0
2014-09-23 12:00:00,65.67,65.7,65.48,65.51,17400.0,53.0173,53.0415,52.8639,52.8881,17400.0
2014-09-23 12:30:00,65.53,65.54,65.33,65.38,10600.0,52.9042,52.9123,52.7428,52.7831,10600.0
2014-09-23 13:00:00,65.33,65.35,65.18,65.25,7500.0,52.7428,52.7589,52.6217,52.6782,7500.0
2014-09-23 13:30:00,65.25,65.3,65.05,65.1,14400.0,52.6782,52.7185,52.5167,52.5571,14400.0
2014-09-23 14:00:00,65.09,65.16,64.94,65.05,6800.0,52.549,52.6055,52.4279,52.5167,6800.0
2014-09-23 14:30:00,65.06,65.12,64.98,65.06,12200.0,52.5248,52.5732,52.4602,52.5248,12200.0
2014-09-23 15:00:00,65.06,65.09,64.93,65.0,16200.0,52.5248,52.549,52.4198,52.4763,16200.0
2014-09-23 15:30:00,65.01,65.11,64.87,64.9,60800.0,52.4844,52.5651,52.3714,52.3956,60800.0
2014-09-24 09:30:00,64.85,65.02,64.77,65.0,10100.0,52.3552,52.4925,52.2907,52.4763,10100.0
2014-09-24 10:00:00,65.01,65.04,64.8,64.94,11200.0,52.4844,52.5086,52.3149,52.4279,11200.0
2014-09-24 10:30:00,64.94,65.19,64.87,65.03,9900.0,52.4279,52.6297,52.3714,52.5006,9900.0
2014-09-24 11:00:00,65.06,65.21,64.98,65.19,8700.0,52.5248,52.6459,52.4602,52.6297,8700.0
2014-09-24 11:30:00,65.27,65.31,65.21,65.24,7400.0,52.6943,52.7266,52.6459,52.6701,7400.0
2014-09-24 12:00:00,65.26,65.36,65.23,65.34,13000.0,52.6862,52.767,52.662,52.7508,13000.0
2014-09-24 12:30:00,65.3,65.39,65.29,65.37,14200.0,52.7185,52.7912,52.7105,52.7751,14200.0
2014-09-24 13:00:00,65.39,65.4,65.3,65.37,13900.0,52.7912,52.7993,52.7185,52.7751,13900.0
2014-09-24 13:30:00,65.38,65.47,65.38,65.47,17500.0,52.7831,52.8558,52.7831,52.8558,17500.0
2014-09-24 14:00:00,65.48,65.61,65.48,65.61,22400.0,52.8639,52.9688,52.8639,52.9688,22400.0
2014-09-24 14:30:00,65.59,65.61,65.52,65.57,10200.0,52.9527,52.9688,52.8962,52.9365,10200.0
2014-09-24 15:00:00,65.56,65.66,65.56,65.58,15500.0,52.9284,53.0092,52.9284,52.9446,15500.0
2014-09-24 15:30:00,65.57,65.61,65.43,65.48,49800.0,52.9365,52.9688,52.8235,52.8639,49800.0
2014-09-25 09:30:00,65.29,65.55,65.01,65.16,17000.0,52.7105,52.9204,52.4844,52.6055,17000.0
2014-09-25 10:00:00,65.14,65.16,64.92,65.05,13700.0,52.5894,52.6055,52.4118,52.5167,13700.0
2014-09-25 10:30:00,65.03,65.03,64.66,64.83,17900.0,52.5006,52.5006,52.2019,52.3391,17900.0
2014-09-25 11:00:00,64.82,64.9,64.75,64.85,11100.0,52.331,52.3956,52.2745,52.3552,11100.0
2014-09-25 11:30:00,64.85,65.0,64.83,64.9,9200.0,52.3552,52.4763,52.3391,52.3956,9200.0
2014-09-25 12:00:00,64.89,65.15,64.89,64.95,36400.0,52.3875,52.5974,52.3875,52.436,36400.0
2014-09-25 12:30:00,64.92,65.07,64.92,65.01,12700.0,52.4118,52.5329,52.4118,52.4844,12700.0
2014-09-25 13:00:00,65.02,65.17,64.96,65.15,24100.0,52.4925,52.6136,52.4441,52.5974,24100.0
2014-09-25 13:30:00,65.15,65.24,65.08,65.11,22400.0,52.5974,52.6701,52.5409,52.5651,22400.0
2014-09-25 14:00:00,65.11,65.26,65.07,65.26,25100.0,52.5651,52.6862,52.5329,52.6862,25100.0
2014-09-25 14:30:00,65.24,65.29,65.12,65.15,35000.0,52.6701,52.7105,52.5732,52.5974,35000.0
2014-09-25 15:00:00,65.14,65.14,64.9,64.92,39500.0,52.5894,52.5894,52.3956,52.4118,39500.0
2014-09-25 15:30:00,64.92,65.0,64.83,64.84,119200.0,52.4118,52.4763,52.3391,52.3472,119200.0
2014-09-26 09:30:00,64.81,64.99,64.64,64.81,20600.0,52.323,52.4683,52.1857,52.323,20600.0
2014-09-26 10:00:00,64.86,65.12,64.86,64.98,10200.0,52.3633,52.5732,52.3633,52.4602,10200.0
2014-09-26 10:30:00,64.94,65.05,64.75,64.88,18100.0,52.4279,52.5167,52.2745,52.3795,18100.0
2014-09-26 11:00:00,64.89,64.91,64.68,64.77,21100.0,52.3875,52.4037,52.218,52.2907,21100.0
2014-09-26 11:30:00,64.73,64.81,64.65,64.73,27600.0,52.2584,52.323,52.1938,52.2584,27600.0
2014-09-26 12:00:00,64.73,64.85,64.7,64.85,7400.0,52.2584,52.3552,52.2341,52.3552,7400.0
2014-09-26 12:30:00,64.86,64.86,64.79,64.81,8000.0,52.3633,52.3633,52.3068,52.323,8000.0
2014-09-26 13:00:00,64.83,64.91,64.81,64.84,8500.0,52.3391,52.4037,52.323,52.3472,8500.0
2014-09-26 13:30:00,64.85,65.07,64.85,65.07,9600.0,52.3552,52.5329,52.3552,52.5329,9600.0
2014-09-26 14:00:00,65.07,65.42,65.04,65.4,16500.0,52.5329,52.8154,52.5086,52.7993,16500.0
2014-09-26 14:30:00,65.4,65.52,65.39,65.4,22500.0,52.7993,52.8962,52.7912,52.7993,22500.0
2014-09-26 15:00:00,65.4,65.4,65.3,65.33,28600.0,52.7993,52.7993,52.7185,52.7428,28600.0
2014-09-26 15:30:00,65.34,65.36,65.24,65.3,55400.0,52.7508,52.767,52.6701,52.7185,55400.0
2014-09-29 09:30:00,65.14,65.25,64.56,64.91,52600.0,52.5894,52.6782,52.1211,52.4037,52600.0
2014-09-29 10:00:00,64.84,65.03,64.77,64.81,26300.0,52.3472,52.5006,52.2907,52.323,26300.0
2014-09-29 10:30:00,64.81,65.01,64.8,64.98,17300.0,52.323,52.4844,52.3149,52.4602,17300.0
2014-09-29 11:00:00,65.0,65.12,64.93,65.03,17000.0,52.4763,52.5732,52.4198,52.5006,17000.0
2014-09-29 11:30:00,65.04,65.04,64.94,64.97,14200.0,52.5086,52.5086,52.4279,52.4521,14200.0
2014-09-29 12:00:00,64.97,64.97,64.76,64.83,17400.0,52.4521,52.4521,52.2826,52.3391,17400.0
2014-09-29 12:30:00,64.83,64.85,64.7,64.72,16600.0,52.3391,52.3552,52.2341,52.2503,16600.0
2014-09-29 13:00:00,64.71,64.76,64.62,64.76,17000.0,52.2422,52.2826,52.1696,52.2826,17000.0
2014-09-29 13:30:00,64.81,64.83,64.66,64.67,14800.0,52.323,52.3391,52.2019,52.2099,14800.0
2014-09-29 14:00:00,64.67,64.69,64.35,64.37,29300.0,52.2099,52.2261,51.9516,51.9677,29300.0
2014-09-29 14:30:00,64.36,64.62,64.33,64.61,29400.0,51.9597,52.1696,51.9354,52.1615,29400.0
2014-09-29 15:00:00,64.59,64.72,64.57,64.68,28000.0,52.1453,52.2503,52.1292,52.218,28000.0
2014-09-29 15:30:00,64.68,64.7,64.55,64.65,64600.0,52.218,52.2341,52.113,52.1938,64600.0
2014-09-30 09:30:00,64.57,64.82,64.26,64.3,37000.0,52.1292,52.331,51.8789,51.9112,37000.0
2014-09-30 10:00:00,64.26,64.62,64.17,64.54,8500.0,51.8789,52.1696,51.8063,52.105,8500.0
2014-09-30 10:30:00,64.56,64.81,64.56,64.77,9500.0,52.1211,52.323,52.1211,52.2907,9500.0
2014-09-30 11:00:00,64.78,64.87,64.75,64.77,7700.0,52.2987,52.3714,52.2745,52.2907,7700.0
2014-09-30 11:30:00,64.83,64.83,64.62,64.67,7600.0,52.3391,52.3391,52.1696,52.2099,7600.0
2014-09-30 12:00:00,64.66,64.69,64.51,64.52,9700.0,52.2019,52.2261,52.0808,52.0888,9700.0
2014-09-30 12:30:00,64.5,64.54,64.29,64.31,15100.0,52.0727,52.105,51.9031,51.9193,15100.0
2014-09-30 13:00:00,64.32,64.42,64.16,64.16,23200.0,51.9274,52.0081,51.7982,51.7982,23200.0
2014-09-30 13:30:00,64.18,64.2,64.04,64.18,12800.0,51.8143,51.8305,51.7013,51.8143,12800.0
2014-09-30 14:00:00,64.19,64.32,64.16,64.32,15800.0,51.8224,51.9274,51.7982,51.9274,15800.0
2014-09-30 14:30:00,64.33,64.38,64.28,64.33,14700.0,51.9354,51.9758,51.8951,51.9354,14700.0
2014-09-30 15:00:00,64.35,64.43,64.28,64.38,17600.0,51.9516,52.0162,51.8951,51.9758,17600.0
2014-09-30 15:30:00,64.38,64.44,64.28,64.28,81100.0,51.9758,52.0242,51.8951,51.8951,81100.0
2014-10-01 09:30:00,64.11,64.24,63.77,63.88,46000.0,51.7578,51.8628,51.4833,51.5721,46000.0
2014-10-01 10:00:00,63.84,63.96,63.69,63.84,19100.0,51.5398,51.6367,51.4187,51.5398,19100.0
2014-10-01 10:30:00,63.83,63.83,63.61,63.8,15200.0,51.5318,51.5318,51.3542,51.5075,15200.0
2014-10-01 11:00:00,63.78,63.86,63.71,63.73,25900.0,51.4914,51.556,51.4349,51.451,25900.0
2014-10-01 11:30:00,63.72,63.73,63.57,63.6,20600.0,51.443,51.451,51.3219,51.3461,20600.0
2014-10-01 12:00:00,63.61,63.61,63.5,63.57,20900.0,51.3542,51.3542,51.2654,51.3219,20900.0
2014-10-01 12:30:00,63.56,63.57,63.43,63.45,20100.0,51.3138,51.3219,51.2088,51.225,20100.0
2014-10-01 13:00:00,63.44,63.44,63.19,63.27,36700.0,51.2169,51.2169,51.0151,51.0797,36700.0
2014-10-01 13:30:00,63.29,63.29,63.15,63.19,16200.0,51.0958,51.0958,50.9828,51.0151,16200.0
2014-10-01 14:00:00,63.19,63.41,63.17,63.33,21800.0,51.0151,51.1927,50.9989,51.1281,21800.0
2014-10-01 14:30:00,63.39,63.39,63.1,63.1,41900.0,51.1765,51.1765,50.9424,50.9424,41900.0
2014-10-01 15:00:00,63.12,63.19,63.03,63.15,31900.0,50.9586,51.0151,50.8859,50.9828,31900.0
2014-10-01 15:30:00,63.16,63.21,63.02,63.04,101400.0,50.9909,51.0312,50.8778,50.894,101400.0
2014-10-02 09:30:00,63.0,63.15,62.78,62.87,66800.0,50.8617,50.9828,50.6841,50.7567,66800.0
2014-10-02 10:00:00,62.88,62.94,62.77,62.91,34000.0,50.7648,50.8132,50.676,50.789,34000.0
2014-10-02 10:30:00,62.86,62.92,62.76,62.82,26800.0,50.7487,50.7971,50.6679,50.7164,26800.0
2014-10-02 11:00:00,62.81,62.84,62.58,62.6,27500.0,50.7083,50.7325,50.5226,50.5388,27500.0
2014-10-02 11:30:00,62.62,62.62,62.29,62.47,34500.0,50.5549,50.5549,50.2885,50.4338,34500.0
2014-10-02 12:00:00,62.46,62.65,62.43,62.63,35400.0,50.4257,50.5791,50.4015,50.563,35400.0
2014-10-02 12:30:00,62.65,62.89,62.6,62.86,20000.0,50.5791,50.7729,50.5388,50.7487,20000.0
2014-10-02 13:00:00,62.84,63.19,62.79,63.19,27900.0,50.7325,51.0151,50.6921,51.0151,27900.0
2014-10-02 13:30:00,63.16,63.21,63.03,63.18,27800.0,50.9909,51.0312,50.8859,51.007,27800.0
2014-10-02 14:00:00,63.17,63.5,63.17,63.5,42600.0,50.9989,51.2654,50.9989,51.2654,42600.0
2014-10-02 14:30:00,63.52,63.54,63.4,63.44,38700.0,51.2815,51.2976,51.1846,51.2169,38700.0
2014-10-02 15:00:00,63.44,63.47,63.29,63.43,30200.0,51.2169,51.2411,51.0958,51.2088,30200.0
2014-10-02 15:30:00,63.41,63.49,63.29,63.42,118100.0,51.1927,51.2573,51.0958,51.2008,118100.0
2014-10-03 09:30:00,63.93,64.34,63.88,63.99,28700.0,51.6125,51.9435,51.5721,51.6609,28700.0
2014-10-03 10:00:00,64.04,64.21,63.93,63.95,20300.0,51.7013,51.8386,51.6125,51.6286,20300.0
2014-10-03 10:30:00,63.94,63.95,63.68,63.72,24300.0,51.6206,51.6286,51.4107,51.443,24300.0
2014-10-03 11:00:00,63.73,63.86,63.68,63.7,46300.0,51.451,51.556,51.4107,51.4268,46300.0
2014-10-03 11:30:00,63.7,63.82,63.69,63.71,34600.0,51.4268,51.5237,51.4187,51.4349,34600.0
2014-10-03 12:00:00,63.7,63.95,63.67,63.94,73700.0,51.4268,51.6286,51.4026,51.6206,73700.0
2014-10-03 12:30:00,63.96,64.27,63.95,64.24,20300.0,51.6367,51.887,51.6286,51.8628,20300.0
2014-10-03 13:00:00,64.25,64.28,64.2,64.28,14000.0,51.8708,51.8951,51.8305,51.8951,14000.0
2014-10-03 13:30:00,64.28,64.29,64.21,64.23,23600.0,51.8951,51.9031,51.8386,51.8547,23600.0
2014-10-03 14:00:00,64.23,64.43,64.23,64.36,26300.0,51.8547,52.0162,51.8547,51.9597,26300.0
2014-10-03 14:30:00,64.35,64.45,64.35,64.41,18200.0,51.9516,52.0323,51.9516,52.0,18200.0
2014-10-03 15:00:00,64.4,64.4,64.22,64.28,45300.0,51.9919,51.9919,51.8466,51.8951,45300.0
2014-10-03 15:30:00,64.27,64.45,64.25,64.29,79400.0,51.887,52.0323,51.8708,51.9031,79400.0
2014-10-06 09:30:00,64.54,64.62,64.2,64.2,16700.0,52.105,52.1696,51.8305,51.8305,16700.0
2014-10-06 10:00:00,64.25,64.33,63.97,64.1,25600.0,51.8708,51.9354,51.6448,51.7497,25600.0
2014-10-06 10:30:00,64.07,64.31,63.99,64.06,26300.0,51.7255,51.9193,51.6609,51.7175,26300.0
2014-10-06 11:00:00,64.05,64.2,64.0,64.01,14200.0,51.7094,51.8305,51.669,51.6771,14200.0
2014-10-06 11:30:00,64.05,64.07,63.6,63.7,20100.0,51.7094,51.7255,51.3461,51.4268,20100.0
2014-10-06 12:00:00,63.7,63.81,63.67,63.75,23800.0,51.4268,51.5156,51.4026,51.4672,23800.0
2014-10-06 12:30:00,63.76,63.77,63.5,63.55,16200.0,51.4753,51.4833,51.2654,51.3057,16200.0
2014-10-06 13:00:00,63.54,63.8,63.52,63.74,17500.0,51.2976,51.5075,51.2815,51.4591,17500.0
2014-10-06 13:30:00,63.75,63.87,63.69,63.86,22000.0,51.4672,51.5641,51.4187,51.556,22000.0
2014-10-06 14:00:00,63.86,64.04,63.8,63.93,24700.0,51.556,51.7013,51.5075,51.6125,24700.0
2014-10-06 14:30:00,63.94,63.96,63.77,63.77,21400.0,51.6206,51.6367,51.4833,51.4833,21400.0
2014-10-06 15:00:00,63.77,63.83,63.63,63.79,39100.0,51.4833,51.5318,51.3703,51.4995,39100.0
2014-10-06 15:30:00,63.78,63.84,63.71,63.73,69500.0,51.4914,51.5398,51.4349,51.451,69500.0
2014-10-07 09:30:00,63.33,63.36,62.88,63.24,26700.0,51.1281,51.1523,50.7648,51.0554,26700.0
2014-10-07 10:00:00,63.31,63.46,63.24,63.31,10100.0,51.112,51.2331,51.0554,51.112,10100.0
2014-10-07 10:30:00,63.36,63.52,63.22,63.22,13600.0,51.1523,51.2815,51.0393,51.0393,13600.0
2014-10-07 11:00:00,63.2,63.24,63.08,63.09,10500.0,51.0232,51.0554,50.9263,50.9343,10500.0
2014-10-07 11:30:00,63.08,63.38,63.06,63.34,15800.0,50.9263,51.1685,50.9101,51.1362,15800.0
2014-10-07 12:00:00,63.34,63.47,63.32,63.42,10300.0,51.1362,51.2411,51.12,51.2008,10300.0
2014-10-07 12:30:00,63.47,63.47,63.23,63.33,16100.0,51.2411,51.2411,51.0474,51.1281,16100.0
2014-10-07 13:00:00,63.31,63.5,63.27,63.5,19800.0,51.112,51.2654,51.0797,51.2654,19800.0
2014-10-07 13:30:00,63.49,63.5,63.32,63.43,14400.0,51.2573,51.2654,51.12,51.2088,14400.0
2014-10-07 14:00:00,63.4,63.45,63.2,63.2,16800.0,51.1846,51.225,51.0232,51.0232,16800.0
2014-10-07 14:30:00,63.2,63.21,63.12,63.19,26700.0,51.0232,51.0312,50.9586,51.0151,26700.0
2014-10-07 15:00:00,63.17,63.21,62.91,62.95,34400.0,50.9989,51.0312,50.789,50.8213,34400.0
2014-10-07 15:30:00,62.98,63.03,62.66,62.68,100200.0,50.8455,50.8859,50.5872,50.6033,100200.0
2014-10-08 09:30:00,62.8,63.09,62.52,62.88,24800.0,50.7002,50.9343,50.4742,50.7648,24800.0
2014-10-08 10:00:00,62.91,63.05,62.77,62.97,23500.0,50.789,50.9021,50.676,50.8375,23500.0
2014-10-08 10:30:00,62.98,63.03,62.75,62.8,27900.0,50.8455,50.8859,50.6599,50.7002,27900.0
2014-10-08 11:00:00,62.78,63.03,62.71,63.02,43400.0,50.6841,50.8859,50.6276,50.8778,43400.0
2014-10-08 11:30:00,63.02,63.07,62.8,62.93,26800.0,50.8778,50.9182,50.7002,50.8052,26800.0
2014-10-08 12:00:00,62.91,62.98,62.71,62.71,16600.0,50.789,50.8455,50.6276,50.6276,16600.0
2014-10-08 12:30:00,62.69,62.75,62.52,62.61,21900.0,50.6114,50.6599,50.4742,50.5468,21900.0
2014-10-08 13:00:00,62.65,62.75,62.52,62.54,17100.0,50.5791,50.6599,50.4742,50.4903,17100.0
2014-10-08 13:30:00,62.54,62.76,62.51,62.72,18100.0,50.4903,50.6679,50.4661,50.6356,18100.0
2014-10-08 14:00:00,62.73,63.33,62.73,63.32,65900.0,50.6437,51.1281,50.6437,51.12,65900.0
2014-10-08 14:30:00,63.34,63.49,63.25,63.33,51300.0,51.1362,51.2573,51.0635,51.1281,51300.0
2014-10-08 15:00:00,63.35,63.54,63.31,63.52,42000.0,51.1443,51.2976,51.112,51.2815,42000.0
2014-10-08 15:30:00,63.51,63.78,63.48,63.69,149800.0,51.2734,51.4914,51.2492,51.4187,149800.0
2014-10-09 09:30:00,63.58,63.74,62.64,62.71,62000.0,51.3299,51.4591,50.571,50.6276,62000.0
2014-10-09 10:00:00,62.71,62.98,62.53,62.59,59400.0,50.6276,50.8455,50.4822,50.5307,59400.0
2014-10-09 10:30:00,62.58,62.58,62.22,62.38,55700.0,50.5226,50.5226,50.232,50.3611,55700.0
2014-10-09 11:00:00,62.36,62.58,62.23,62.55,36200.0,50.345,50.5226,50.24,50.4984,36200.0
2014-10-09 11:30:00,62.52,62.52,62.07,62.22,56300.0,50.4742,50.4742,50.1109,50.232,56300.0
2014-10-09 12:00:00,62.21,62.31,62.02,62.12,35400.0,50.2239,50.3046,50.0705,50.1512,35400.0
2014-10-09 12:30:00,62.11,62.29,62.08,62.23,25500.0,50.1432,50.2885,50.1189,50.24,25500.0
2014-10-09 13:00:00,62.26,62.33,62.01,62.27,32700.0,50.2643,50.3208,50.0624,50.2723,32700.0
2014-10-09 13:30:00,62.26,62.52,62.18,62.35,36900.0,50.2643,50.4742,50.1997,50.3369,36900.0
2014-10-09 14:00:00,62.34,62.35,62.02,62.04,38900.0,50.3289,50.3369,50.0705,50.0867,38900.0
2014-10-09 14:30:00,62.04,62.23,62.01,62.1,47100.0,50.0867,50.24,50.0624,50.1351,47100.0
2014-10-09 15:00:00,62.1,62.22,62.01,62.18,73500.0,50.1351,50.232,50.0624,50.1997,73500.0
2014-10-09 15:30:00,62.19,62.37,62.02,62.02,132300.0,50.2078,50.3531,50.0705,50.0705,132300.0
2014-10-10 09:30:00,61.98,62.68,61.98,62.61,49400.0,50.0382,50.6033,50.0382,50.5468,49400.0
2014-10-10 10:00:00,62.59,62.6,62.3,62.35,33100.0,50.5307,50.5388,50.2966,50.3369,33100.0
2014-10-10 10:30:00,62.33,62.41,62.09,62.09,27800.0,50.3208,50.3854,50.127,50.127,27800.0
2014-10-10 11:00:00,62.09,62.23,61.93,62.0,19300.0,50.127,50.24,49.9978,50.0544,19300.0
2014-10-10 11:30:00,61.95,62.07,61.85,62.05,18500.0,50.014,50.1109,49.9333,50.0947,18500.0
2014-10-10 12:00:00,62.07,62.28,62.07,62.21,16200.0,50.1109,50.2804,50.1109,50.2239,16200.0
2014-10-10 12:30:00,62.2,62.4,62.15,62.19,20900.0,50.2158,50.3773,50.1755,50.2078,20900.0
2014-10-10 13:00:00,62.19,62.21,61.9,61.93,67000.0,50.2078,50.2239,49.9736,49.9978,67000.0
2014-10-10 13:30:00,61.95,62.23,61.9,62.17,45500.0,50.014,50.24,49.9736,50.1916,45500.0
2014-10-10 14:00:00,62.16,62.17,61.92,61.96,20500.0,50.1835,50.1916,49.9898,50.0221,20500.0
2014-10-10 14:30:00,61.94,61.98,61.79,61.8,25500.0,50.0059,50.0382,49.8848,49.8929,25500.0
2014-10-10 15:00:00,61.79,61.82,61.64,61.72,51200.0,49.8848,49.909,49.7637,49.8283,51200.0
2014-10-10 15:30:00,61.73,61.75,61.4,61.4,87700.0,49.8364,49.8525,49.57,49.57,87700.0
2014-10-13 09:30:00,61.19,61.76,61.07,61.38,77200.0,49.4004,49.8606,49.3035,49.5538,77200.0
2014-10-13 10:00:00,61.46,61.58,61.26,61.32,36900.0,49.6184,49.7153,49.4569,49.5054,36900.0
2014-10-13 10:30:00,61.31,61.49,61.22,61.33,23700.0,49.4973,49.6426,49.4246,49.5134,23700.0
2014-10-13 11:00:00,61.33,61.48,61.23,61.35,16700.0,49.5134,49.6345,49.4327,49.5296,16700.0
2014-10-13 11:30:00,61.39,61.45,61.29,61.37,11400.0,49.5619,49.6103,49.4812,49.5457,11400.0
2014-10-13 12:00:00,61.38,61.57,61.34,61.57,13900.0,49.5538,49.7072,49.5215,49.7072,13900.0
2014-10-13 12:30:00,61.61,61.77,61.58,61.74,10800.0,49.7395,49.8687,49.7153,49.8445,10800.0
2014-10-13 13:00:00,61.75,61.83,61.69,61.78,9100.0,49.8525,49.9171,49.8041,49.8767,9100.0
2014-10-13 13:30:00,61.75,61.78,61.57,61.61,9500.0,49.8525,49.8767,49.7072,49.7395,9500.0
2014-10-13 14:00:00,61.62,61.62,61.49,61.58,14600.0,49.7476,49.7476,49.6426,49.7153,14600.0
2014-10-13 14:30:00,61.6,61.6,61.46,61.52,18400.0,49.7314,49.7314,49.6184,49.6668,18400.0
2014-10-13 15:00:00,61.51,61.52,61.28,61.32,23700.0,49.6588,49.6668,49.4731,49.5054,23700.0
2014-10-13 15:30:00,61.32,61.34,60.77,60.8,79300.0,49.5054,49.5215,49.0613,49.0856,79300.0
2014-10-14 09:30:00,61.06,61.96,60.83,61.96,86000.0,49.2955,50.0221,49.1098,50.0221,86000.0
2014-10-14 10:00:00,61.94,62.05,61.75,61.83,22200.0,50.0059,50.0947,49.8525,49.9171,22200.0
2014-10-14 10:30:00,61.8,61.98,61.69,61.91,26600.0,49.8929,50.0382,49.8041,49.9817,26600.0
2014-10-14 11:00:00,61.89,61.92,61.73,61.89,18300.0,49.9656,49.9898,49.8364,49.9656,18300.0
2014-10-14 11:30:00,61.88,62.0,61.8,61.92,19500.0,49.9575,50.0544,49.8929,49.9898,19500.0
2014-10-14 12:00:00,61.97,62.22,61.91,62.13,31200.0,50.0301,50.232,49.9817,50.1593,31200.0
2014-10-14 12:30:00,62.11,62.11,61.9,62.03,17000.0,50.1432,50.1432,49.9736,50.0786,17000.0
2014-10-14 13:00:00,62.05,62.18,61.96,61.99,16300.0,50.0947,50.1997,50.0221,50.0463,16300.0
2014-10-14 13:30:00,62.01,62.04,61.87,62.01,14400.0,50.0624,50.0867,49.9494,50.0624,14400.0
2014-10-14 14:00:00,61.99,62.05,61.82,61.84,18000.0,50.0463,50.0947,49.909,49.9252,18000.0
2014-10-14 14:30:00,61.87,61.98,61.75,61.82,21200.0,49.9494,50.0382,49.8525,49.909,21200.0
2014-10-14 15:00:00,61.84,61.88,61.55,61.66,26400.0,49.9252,49.9575,49.6911,49.7799,26400.0
2014-10-14 15:30:00,61.66,61.85,61.59,61.7,61800.0,49.7799,49.9333,49.7234,49.8122,61800.0
2014-10-15 09:30:00,60.99,61.28,60.34,61.28,91900.0,49.239,49.4731,48.7142,49.4731,91900.0
2014-10-15 10:00:00,61.28,61.46,61.12,61.33,42000.0,49.4731,49.6184,49.3439,49.5134,42000.0
2014-10-15 10:30:00,61.36,61.55,61.02,61.27,40400.0,49.5377,49.6911,49.2632,49.465,40400.0
2014-10-15 11:00:00,61.25,61.41,61.0,61.06,25200.0,49.4489,49.578,49.247,49.2955,25200.0
2014-10-15 11:30:00,61.07,61.13,60.72,61.04,30100.0,49.3035,49.352,49.021,49.2793,30100.0
2014-10-15 12:00:00,61.02,61.07,60.72,60.73,34600.0,49.2632,49.3035,49.021,49.0291,34600.0
2014-10-15 12:30:00,60.72,60.78,60.54,60.61,35400.0,49.021,49.0694,48.8757,48.9322,35400.0
2014-10-15 13:00:00,60.61,60.82,60.41,60.52,36900.0,48.9322,49.1017,48.7707,48.8595,36900.0
2014-10-15 13:30:00,60.49,60.81,60.46,60.65,51600.0,48.8353,49.0936,48.8111,48.9645,51600.0
2014-10-15 14:00:00,60.65,60.88,60.55,60.69,80400.0,48.9645,49.1502,48.8837,48.9968,80400.0
2014-10-15 14:30:00,60.7,61.16,60.59,61.01,60300.0,49.0048,49.3762,48.916,49.2551,60300.0
2014-10-15 15:00:00,61.03,61.21,60.72,61.19,47400.0,49.2713,49.4166,49.021,49.4004,47400.0
2014-10-15 15:30:00,61.18,61.4,61.04,61.13,159900.0,49.3923,49.57,49.2793,49.352,159900.0
2014-10-16 09:30:00,60.2,61.24,60.16,61.24,66800.0,48.6012,49.4408,48.5689,49.4408,66800.0
2014-10-16 10:00:00,61.19,61.44,60.68,61.0,23600.0,49.4004,49.6023,48.9887,49.247,23600.0
2014-10-16 10:30:00,60.9,61.29,60.89,61.13,36300.0,49.1663,49.4812,49.1582,49.352,36300.0
2014-10-16 11:00:00,61.09,61.5,60.98,61.47,25400.0,49.3197,49.6507,49.2309,49.6265,25400.0
2014-10-16 11:30:00,61.47,61.56,61.04,61.12,26300.0,49.6265,49.6991,49.2793,49.3439,26300.0
2014-10-16 12:00:00,61.06,61.34,60.95,61.27,23300.0,49.2955,49.5215,49.2067,49.465,23300.0
2014-10-16 12:30:00,61.29,61.42,61.17,61.32,30900.0,49.4812,49.5861,49.3843,49.5054,30900.0
2014-10-16 13:00:00,61.34,61.67,61.26,61.61,27700.0,49.5215,49.7879,49.4569,49.7395,27700.0
2014-10-16 13:30:00,61.61,61.91,61.61,61.7,23200.0,49.7395,49.9817,49.7395,49.8122,23200.0
2014-10-16 14:00:00,61.68,61.71,61.47,61.56,30800.0,49.796,49.8202,49.6265,49.6991,30800.0
2014-10-16 14:30:00,61.56,61.64,61.47,61.52,24800.0,49.6991,49.7637,49.6265,49.6668,24800.0
2014-10-16 15:00:00,61.5,61.72,61.41,61.71,29300.0,49.6507,49.8283,49.578,49.8202,29300.0
2014-10-16 15:30:00,61.7,61.88,61.6,61.65,52600.0,49.8122,49.9575,49.7314,49.7718,52600.0
2014-10-17 09:30:00,62.05,62.6,62.0,62.36,61000.0,50.0947,50.5388,50.0544,50.345,61000.0
2014-10-17 10:00:00,62.32,62.77,62.27,62.75,35600.0,50.3127,50.676,50.2723,50.6599,35600.0
2014-10-17 10:30:00,62.77,62.79,62.42,62.42,28100.0,50.676,50.6921,50.3934,50.3934,28100.0
2014-10-17 11:00:00,62.43,62.48,62.39,62.44,12600.0,50.4015,50.4419,50.3692,50.4096,12600.0
2014-10-17 11:30:00,62.4,62.54,62.4,62.44,18100.0,50.3773,50.4903,50.3773,50.4096,18100.0
2014-10-17 12:00:00,62.49,62.58,62.4,62.49,16000.0,50.4499,50.5226,50.3773,50.4499,16000.0
2014-10-17 12:30:00,62.51,62.55,62.33,62.34,24600.0,50.4661,50.4984,50.3208,50.3289,24600.0
2014-10-17 13:00:00,62.38,62.42,62.25,62.35,14200.0,50.3611,50.3934,50.2562,50.3369,14200.0
2014-10-17 13:30:00,62.27,62.29,62.15,62.19,14000.0,50.2723,50.2885,50.1755,50.2078,14000.0
2014-10-17 14:00:00,62.16,62.16,61.9,62.03,29900.0,50.1835,50.1835,49.9736,50.0786,29900.0
2014-10-17 14:30:00,62.02,62.15,61.96,62.13,16300.0,50.0705,50.1755,50.0221,50.1593,16300.0
2014-10-17 15:00:00,62.15,62.33,61.97,62.28,24400.0,50.1755,50.3208,50.0301,50.2804,24400.0
2014-10-17 15:30:00,62.28,62.52,62.22,62.32,88400.0,50.2804,50.4742,50.232,50.3127,88400.0
2014-10-20 09:30:00,62.33,62.66,62.1,62.28,66300.0,50.3208,50.5872,50.1351,50.2804,66300.0
2014-10-20 10:00:00,62.27,62.43,62.06,62.34,21800.0,50.2723,50.4015,50.1028,50.3289,21800.0
2014-10-20 10:30:00,62.4,62.54,62.26,62.47,24100.0,50.3773,50.4903,50.2643,50.4338,24100.0
2014-10-20 11:00:00,62.47,62.8,62.39,62.71,18400.0,50.4338,50.7002,50.3692,50.6276,18400.0
2014-10-20 11:30:00,62.69,62.84,62.6,62.84,21200.0,50.6114,50.7325,50.5388,50.7325,21200.0
2014-10-20 12:00:00,62.8,62.85,62.74,62.75,12500.0,50.7002,50.7406,50.6518,50.6599,12500.0
2014-10-20 12:30:00,62.78,62.78,62.55,62.58,19100.0,50.6841,50.6841,50.4984,50.5226,19100.0
2014-10-20 13:00:00,62.59,62.83,62.54,62.79,13500.0,50.5307,50.7244,50.4903,50.6921,13500.0
2014-10-20 13:30:00,62.78,62.84,62.75,62.81,9900.0,50.6841,50.7325,50.6599,50.7083,9900.0
2014-10-20 14:00:00,62.79,62.87,62.66,62.67,19000.0,50.6921,50.7567,50.5872,50.5953,19000.0
2014-10-20 14:30:00,62.7,62.72,62.58,62.65,14100.0,50.6195,50.6356,50.5226,50.5791,14100.0
2014-10-20 15:00:00,62.65,62.74,62.6,62.65,21900.0,50.5791,50.6518,50.5388,50.5791,21900.0
2014-10-20 15:30:00,62.68,62.8,62.66,62.75,45500.0,50.6033,50.7002,50.5872,50.6599,45500.0
2014-10-21 09:30:00,63.06,63.51,62.93,63.34,23100.0,50.9101,51.2734,50.8052,51.1362,23100.0
2014-10-21 10:00:00,63.34,63.66,63.29,63.66,16600.0,51.1362,51.3945,51.0958,51.3945,16600.0
2014-10-21 10:30:00,63.69,63.9,63.68,63.76,11800.0,51.4187,51.5883,51.4107,51.4753,11800.0
2014-10-21 11:00:00,63.78,63.98,63.77,63.98,11900.0,51.4914,51.6529,51.4833,51.6529,11900.0
2014-10-21 11:30:00,63.98,64.17,63.98,64.14,12400.0,51.6529,51.8063,51.6529,51.782,12400.0
2014-10-21 12:00:00,64.12,64.18,64.03,64.07,15100.0,51.7659,51.8143,51.6932,51.7255,15100.0
2014-10-21 12:30:00,64.1,64.2,64.08,64.14,8900.0,51.7497,51.8305,51.7336,51.782,8900.0
2014-10-21 13:00:00,64.11,64.18,64.09,64.17,9100.0,51.7578,51.8143,51.7417,51.8063,9100.0
2014-10-21 13:30:00,64.16,64.24,64.11,64.14,15900.0,51.7982,51.8628,51.7578,51.782,15900.0
2014-10-21 14:00:00,64.14,64.26,64.1,64.21,11700.0,51.782,51.8789,51.7497,51.8386,11700.0
2014-10-21 14:30:00,64.22,64.32,64.18,64.27,13400.0,51.8466,51.9274,51.8143,51.887,13400.0
2014-10-21 15:00:00,64.27,64.46,64.24,64.46,22200.0,51.887,52.0404,51.8628,52.0404,22200.0
2014-10-21 15:30:00,64.46,64.47,64.28,64.35,80400.0,52.0404,52.0485,51.8951,51.9516,80400.0
2014-10-22 09:30:00,64.44,64.66,64.25,64.66,16400.0,52.0242,52.2019,51.8708,52.2019,16400.0
2014-10-22 10:00:00,64.62,64.78,64.58,64.75,15700.0,52.1696,52.2987,52.1373,52.2745,15700.0
2014-10-22 10:30:00,64.71,64.76,64.64,64.72,10700.0,52.2422,52.2826,52.1857,52.2503,10700.0
2014-10-22 11:00:00,64.74,64.96,64.74,64.9,12700.0,52.2664,52.4441,52.2664,52.3956,12700.0
2014-10-22 11:30:00,64.89,64.99,64.83,64.86,16700.0,52.3875,52.4683,52.3391,52.3633,16700.0
2014-10-22 12:00:00,64.85,64.88,64.63,64.72,11300.0,52.3552,52.3795,52.1776,52.2503,11300.0
2014-10-22 12:30:00,64.69,64.71,64.5,64.61,11000.0,52.2261,52.2422,52.0727,52.1615,11000.0
2014-10-22 13:00:00,64.6,64.6,64.42,64.43,13800.0,52.1534,52.1534,52.0081,52.0162,13800.0
2014-10-22 13:30:00,64.42,64.47,64.34,64.39,12600.0,52.0081,52.0485,51.9435,51.9839,12600.0
2014-10-22 14:00:00,64.39,64.47,64.35,64.38,12400.0,51.9839,52.0485,51.9516,51.9758,12400.0
2014-10-22 14:30:00,64.37,64.59,64.34,64.59,9900.0,51.9677,52.1453,51.9435,52.1453,9900.0
2014-10-22 15:00:00,64.58,64.59,64.43,64.47,17600.0,52.1373,52.1453,52.0162,52.0485,17600.0
2014-10-22 15:30:00,64.46,64.46,64.07,64.11,44300.0,52.0404,52.0404,51.7255,51.7578,44300.0
2014-10-23 09:30:00,64.86,65.02,64.51,64.59,23900.0,52.3633,52.4925,52.0808,52.1453,23900.0
2014-10-23 10:00:00,64.54,64.77,64.54,64.64,13400.0,52.105,52.2907,52.105,52.1857,13400.0
2014-10-23 10:30:00,64.66,64.72,64.57,64.69,14100.0,52.2019,52.2503,52.1292,52.2261,14100.0
2014-10-23 11:00:00,64.69,64.78,64.56,64.56,12500.0,52.2261,52.2987,52.1211,52.1211,12500.0
2014-10-23 11:30:00,64.59,64.64,64.4,64.52,15800.0,52.1453,52.1857,51.9919,52.0888,15800.0
2014-10-23 12:00:00,64.5,64.62,64.48,64.55,17500.0,52.0727,52.1696,52.0565,52.113,17500.0
2014-10-23 12:30:00,64.54,64.55,64.43,64.44,7400.0,52.105,52.113,52.0162,52.0242,7400.0
2014-10-23 13:00:00,64.43,64.56,64.43,64.54,15200.0,52.0162,52.1211,52.0162,52.105,15200.0
2014-10-23 13:30:00,64.55,64.67,64.55,64.63,13900.0,52.113,52.2099,52.113,52.1776,13900.0
2014-10-23 14:00:00,64.64,64.82,64.63,64.81,16900.0,52.1857,52.331,52.1776,52.323,16900.0
2014-10-23 14:30:00,64.79,64.83,64.49,64.63,18500.0,52.3068,52.3391,52.0646,52.1776,18500.0
2014-10-23 15:00:00,64.64,64.64,64.41,64.46,29000.0,52.1857,52.1857,52.0,52.0404,29000.0
2014-10-23 15:30:00,64.46,64.67,64.46,64.54,73800.0,52.0404,52.2099,52.0404,52.105,73800.0
2014-10-24 09:30:00,64.47,65.11,64.47,64.79,24800.0,52.0485,52.5651,52.0485,52.3068,24800.0
2014-10-24 10:00:00,64.9,65.04,64.71,64.9,17100.0,52.3956,52.5086,52.2422,52.3956,17100.0
2014-10-24 10:30:00,64.96,65.21,64.94,65.21,14600.0,52.4441,52.6459,52.4279,52.6459,14600.0
2014-10-24 11:00:00,65.19,65.34,65.17,65.29,20100.0,52.6297,52.7508,52.6136,52.7105,20100.0
2014-10-24 11:30:00,65.28,65.53,65.28,65.46,15800.0,52.7024,52.9042,52.7024,52.8477,15800.0
2014-10-24 12:00:00,65.46,65.55,65.43,65.48,15800.0,52.8477,52.9204,52.8235,52.8639,15800.0
2014-10-24 12:30:00,65.48,65.51,65.37,65.42,11100.0,52.8639,52.8881,52.7751,52.8154,11100.0
2014-10-24 13:00:00,65.41,65.45,65.31,65.32,11000.0,52.8073,52.8396,52.7266,52.7347,11000.0
2014-10-24 13:30:00,65.33,65.52,65.29,65.43,10500.0,52.7428,52.8962,52.7105,52.8235,10500.0
2014-10-24 14:00:00,65.43,65.44,65.36,65.37,21100.0,52.8235,52.8316,52.767,52.7751,21100.0
2014-10-24 14:30:00,65.36,65.47,65.32,65.41,27100.0,52.767,52.8558,52.7347,52.8073,27100.0
2014-10-24 15:00:00,65.39,65.51,65.37,65.48,20900.0,52.7912,52.8881,52.7751,52.8639,20900.0
2014-10-24 15:30:00,65.49,65.6,65.46,65.58,58100.0,52.8719,52.9607,52.8477,52.9446,58100.0
2014-10-27 09:30:00,65.39,65.51,65.1,65.45,21700.0,52.7912,52.8881,52.5571,52.8396,21700.0
2014-10-27 10:00:00,65.41,65.62,65.31,65.5,8900.0,52.8073,52.9769,52.7266,52.88,8900.0
2014-10-27 10:30:00,65.51,65.72,65.43,65.71,12700.0,52.8881,53.0576,52.8235,53.0495,12700.0
2014-10-27 11:00:00,65.68,65.98,65.67,65.74,12900.0,53.0253,53.2675,53.0173,53.0738,12900.0
2014-10-27 11:30:00,65.78,65.82,65.7,65.8,16400.0,53.1061,53.1384,53.0415,53.1222,16400.0
2014-10-27 12:00:00,65.8,65.99,65.8,65.94,9700.0,53.1222,53.2756,53.1222,53.2352,9700.0
2014-10-27 12:30:00,65.93,66.12,65.92,66.11,12600.0,53.2272,53.3806,53.2191,53.3725,12600.0
2014-10-27 13:00:00,66.13,66.2,66.08,66.12,15600.0,53.3886,53.4451,53.3483,53.3806,15600.0
2014-10-27 13:30:00,66.13,66.25,66.1,66.23,17400.0,53.3886,53.4855,53.3644,53.4694,17400.0
2014-10-27 14:00:00,66.23,66.29,66.19,66.29,23500.0,53.4694,53.5178,53.4371,53.5178,23500.0
2014-10-27 14:30:00,66.28,66.4,66.26,66.36,41900.0,53.5097,53.6066,53.4936,53.5743,41900.0
2014-10-27 15:00:00,66.37,66.49,66.35,66.46,36400.0,53.5824,53.6793,53.5662,53.655,36400.0
2014-10-27 15:30:00,66.46,66.6,66.45,66.53,95200.0,53.655,53.7681,53.647,53.7116,95200.0
2014-10-28 09:30:00,66.6,67.09,66.54,66.65,34000.0,53.7681,54.1637,53.7196,53.8084,34000.0
2014-10-28 10:00:00,66.62,66.8,66.46,66.47,23500.0,53.7842,53.9295,53.655,53.6631,23500.0
2014-10-28 10:30:00,66.48,66.5,66.23,66.28,33200.0,53.6712,53.6873,53.4694,53.5097,33200.0
2014-10-28 11:00:00,66.32,66.52,66.32,66.51,37100.0,53.542,53.7035,53.542,53.6954,37100.0
2014-10-28 11:30:00,66.51,66.51,66.34,66.4,15900.0,53.6954,53.6954,53.5582,53.6066,15900.0
2014-10-28 12:00:00,66.38,66.5,66.38,66.5,8000.0,53.5905,53.6873,53.5905,53.6873,8000.0
2014-10-28 12:30:00,66.51,66.51,66.39,66.42,9400.0,53.6954,53.6954,53.5985,53.6227,9400.0
2014-10-28 13:00:00,66.43,66.6,66.43,66.58,9600.0,53.6308,53.7681,53.6308,53.7519,9600.0
2014-10-28 13:30:00,66.58,66.67,66.52,66.63,12500.0,53.7519,53.8246,53.7035,53.7923,12500.0
2014-10-28 14:00:00,66.62,66.69,66.56,66.58,34400.0,53.7842,53.8407,53.7358,53.7519,34400.0
2014-10-28 14:30:00,66.6,66.63,66.48,66.48,43100.0,53.7681,53.7923,53.6712,53.6712,43100.0
2014-10-28 15:00:00,66.47,66.67,66.45,66.65,152600.0,53.6631,53.8246,53.647,53.8084,152600.0
2014-10-28 15:30:00,66.64,66.78,66.64,66.74,96700.0,53.8004,53.9134,53.8004,53.8811,96700.0
2014-10-29 09:30:00,66.93,67.43,66.55,67.42,36000.0,54.0345,54.4382,53.7277,54.4301,36000.0
2014-10-29 10:00:00,67.39,67.44,67.16,67.23,34000.0,54.4059,54.4462,54.2202,54.2767,34000.0
2014-10-29 10:30:00,67.2,67.23,67.01,67.09,21700.0,54.2525,54.2767,54.0991,54.1637,21700.0
2014-10-29 11:00:00,67.14,67.22,66.99,66.99,26900.0,54.204,54.2686,54.0829,54.0829,26900.0
2014-10-29 11:30:00,66.99,67.11,66.95,66.98,21100.0,54.0829,54.1798,54.0506,54.0749,21100.0
2014-10-29 12:00:00,66.98,66.98,66.77,66.82,7700.0,54.0749,54.0749,53.9053,53.9457,7700.0
2014-10-29 12:30:00,66.81,66.81,66.68,66.8,8000.0,53.9376,53.9376,53.8327,53.9295,8000.0
2014-10-29 13:00:00,66.76,66.85,66.74,66.83,10500.0,53.8972,53.9699,53.8811,53.9538,10500.0
2014-10-29 13:30:00,66.83,66.94,66.76,66.93,17600.0,53.9538,54.0426,53.8972,54.0345,17600.0
2014-10-29 14:00:00,66.91,67.16,66.77,67.1,36600.0,54.0183,54.2202,53.9053,54.1717,36600.0
2014-10-29 14:30:00,67.18,67.18,66.87,67.08,29400.0,54.2363,54.2363,53.986,54.1556,29400.0
2014-10-29 15:00:00,67.08,67.11,66.85,67.03,54200.0,54.1556,54.1798,53.9699,54.1152,54200.0
2014-10-29 15:30:00,67.05,67.34,67.05,67.25,91700.0,54.1314,54.3655,54.1314,54.2928,91700.0
2014-10-30 09:30:00,67.15,67.44,66.15,66.48,70700.0,54.2121,54.4462,53.4048,53.6712,70700.0
2014-10-30 10:00:00,66.37,67.27,66.37,67.2,20000.0,53.5824,54.309,53.5824,54.2525,20000.0
2014-10-30 10:30:00,67.19,67.45,67.16,67.45,62000.0,54.2444,54.4543,54.2202,54.4543,62000.0
2014-10-30 11:00:00,67.45,67.45,67.37,67.39,24200.0,54.4543,54.4543,54.3897,54.4059,24200.0
2014-10-30 11:30:00,67.39,67.45,67.35,67.4,15100.0,54.4059,54.4543,54.3736,54.4139,15100.0
2014-10-30 12:00:00,67.41,67.5,67.32,67.42,20900.0,54.422,54.4947,54.3493,54.4301,20900.0
2014-10-30 12:30:00,67.45,67.48,67.36,67.41,29200.0,54.4543,54.4785,54.3816,54.422,29200.0
2014-10-30 13:00:00,67.42,67.59,67.37,67.55,5600.0,54.4301,54.5673,54.3897,54.535,5600.0
2014-10-30 13:30:00,67.54,68.8,64.65,67.79,69600.0,54.527,55.5442,52.1938,54.7288,69600.0
2014-10-30 14:00:00,67.8,67.82,67.66,67.66,23200.0,54.7369,54.753,54.6238,54.6238,23200.0
2014-10-30 14:30:00,67.66,67.68,67.34,67.34,18000.0,54.6238,54.64,54.3655,54.3655,18000.0
2014-10-30 15:00:00,67.33,67.47,67.29,67.37,27800.0,54.3574,54.4704,54.3251,54.3897,27800.0
2014-10-30 15:30:00,67.38,67.71,67.38,67.7,72400.0,54.3978,54.6642,54.3978,54.6561,72400.0
2014-10-31 09:30:00,68.32,68.43,68.09,68.17,37200.0,55.1567,55.2455,54.971,55.0356,37200.0
2014-10-31 10:00:00,68.17,68.27,68.08,68.08,57800.0,55.0356,55.1163,54.9629,54.9629,57800.0
2014-10-31 10:30:00,68.11,68.18,68.06,68.08,21500.0,54.9871,55.0436,54.9468,54.9629,21500.0
2014-10-31 11:00:00,68.09,68.16,68.04,68.1,25600.0,54.971,55.0275,54.9306,54.9791,25600.0
2014-10-31 11:30:00,68.09,68.12,67.95,68.0,25000.0,54.971,54.9952,54.858,54.8983,25000.0
2014-10-31 12:00:00,67.99,68.02,67.84,67.89,28100.0,54.8903,54.9145,54.7692,54.8095,28100.0
2014-10-31 12:30:00,67.89,68.02,67.89,68.02,14000.0,54.8095,54.9145,54.8095,54.9145,14000.0
2014-10-31 13:00:00,68.02,68.05,67.99,68.04,23300.0,54.9145,54.9387,54.8903,54.9306,23300.0
2014-10-31 13:30:00,68.05,68.06,67.92,67.99,19200.0,54.9387,54.9468,54.8337,54.8903,19200.0
2014-10-31 14:00:00,67.98,68.13,67.98,68.13,25000.0,54.8822,55.0033,54.8822,55.0033,25000.0
2014-10-31 14:30:00,68.13,68.19,68.11,68.17,27600.0,55.0033,55.0517,54.9871,55.0356,27600.0
2014-10-31 15:00:00,68.18,68.19,68.12,68.18,34300.0,55.0436,55.0517,54.9952,55.0436,34300.0
2014-10-31 15:30:00,68.18,68.35,68.16,68.21,105500.0,55.0436,55.1809,55.0275,55.0679,105500.0
2014-11-03 09:30:00,68.43,69.1,68.39,68.97,99900.0,55.2455,55.7864,55.2132,55.6814,99900.0
2014-11-03 10:00:00,68.97,69.04,68.78,68.92,35000.0,55.6814,55.738,55.528,55.6411,35000.0
2014-11-03 10:30:00,68.95,69.04,68.86,69.04,11600.0,55.6653,55.738,55.5926,55.738,11600.0
2014-11-03 11:00:00,69.02,69.11,68.99,69.02,14100.0,55.7218,55.7945,55.6976,55.7218,14100.0
2014-11-03 11:30:00,69.02,69.25,68.97,69.21,23400.0,55.7218,55.9075,55.6814,55.8752,23400.0
2014-11-03 12:00:00,69.22,69.22,69.12,69.12,34400.0,55.8833,55.8833,55.8025,55.8025,34400.0
2014-11-03 12:30:00,69.1,69.19,69.09,69.17,22700.0,55.7864,55.859,55.7783,55.8429,22700.0
2014-11-03 13:00:00,69.16,69.25,69.14,69.25,18600.0,55.8348,55.9075,55.8187,55.9075,18600.0
2014-11-03 13:30:00,69.25,69.26,69.16,69.21,22800.0,55.9075,55.9156,55.8348,55.8752,22800.0
2014-11-03 14:00:00,69.2,69.24,69.07,69.08,30100.0,55.8671,55.8994,55.7622,55.7702,30100.0
2014-11-03 14:30:00,69.06,69.06,68.77,68.77,48400.0,55.7541,55.7541,55.52,55.52,48400.0
2014-11-03 15:00:00,68.77,68.81,68.53,68.53,41700.0,55.52,55.5523,55.3262,55.3262,41700.0
2014-11-03 15:30:00,68.55,68.66,68.49,68.64,92600.0,55.3424,55.4312,55.2939,55.415,92600.0
2014-11-04 09:30:00,68.61,68.97,68.47,68.85,38800.0,55.3908,55.6814,55.2778,55.5846,38800.0
2014-11-04 10:00:00,68.88,68.98,68.8,68.8,15000.0,55.6088,55.6895,55.5442,55.5442,15000.0
2014-11-04 10:30:00,68.78,68.79,68.51,68.51,7200.0,55.528,55.5361,55.3101,55.3101,7200.0
2014-11-04 11:00:00,68.47,68.49,68.34,68.43,14400.0,55.2778,55.2939,55.1728,55.2455,14400.0
2014-11-04 11:30:00,68.43,68.52,68.37,68.42,26600.0,55.2455,55.3181,55.197,55.2374,26600.0
2014-11-04 12:00:00,68.45,68.56,68.45,68.55,26600.0,55.2616,55.3504,55.2616,55.3424,26600.0
2014-11-04 12:30:00,68.56,68.62,68.52,68.53,11800.0,55.3504,55.3989,55.3181,55.3262,11800.0
2014-11-04 13:00:00,68.52,68.52,68.32,68.33,18500.0,55.3181,55.3181,55.1567,55.1647,18500.0
2014-11-04 13:30:00,68.33,68.49,68.28,68.49,19500.0,55.1647,55.2939,55.1244,55.2939,19500.0
2014-11-04 14:00:00,68.49,68.51,68.41,68.48,16600.0,55.2939,55.3101,55.2293,55.2858,16600.0
2014-11-04 14:30:00,68.48,68.48,68.34,68.44,15900.0,55.2858,55.2858,55.1728,55.2536,15900.0
2014-11-04 15:00:00,68.43,68.53,68.41,68.48,25000.0,55.2455,55.3262,55.2293,55.2858,25000.0
2014-11-04 15:30:00,68.49,68.71,68.49,68.66,46800.0,55.2939,55.4715,55.2939,55.4312,46800.0
2014-11-05 09:30:00,68.84,69.07,68.66,69.03,39800.0,55.5765,55.7622,55.4312,55.7299,39800.0
2014-11-05 10:00:00,68.99,69.13,68.76,68.86,30800.0,55.6976,55.8106,55.5119,55.5926,30800.0
2014-11-05 10:30:00,68.83,68.92,68.65,68.73,37100.0,55.5684,55.6411,55.4231,55.4877,37100.0
2014-11-05 11:00:00,68.79,68.84,68.69,68.72,18700.0,55.5361,55.5765,55.4554,55.4796,18700.0
2014-11-05 11:30:00,68.71,68.73,68.65,68.7,7900.0,55.4715,55.4877,55.4231,55.4635,7900.0
2014-11-05 12:00:00,68.71,68.8,68.71,68.73,10300.0,55.4715,55.5442,55.4715,55.4877,10300.0
2014-11-05 12:30:00,68.73,68.77,68.64,68.64,7900.0,55.4877,55.52,55.415,55.415,7900.0
2014-11-05 13:00:00,68.64,68.69,68.56,68.64,10400.0,55.415,55.4554,55.3504,55.415,10400.0
2014-11-05 13:30:00,68.65,68.69,68.48,68.48,18200.0,55.4231,55.4554,55.2858,55.2858,18200.0
2014-11-05 14:00:00,68.48,68.51,68.45,68.5,19100.0,55.2858,55.3101,55.2616,55.302,19100.0
2014-11-05 14:30:00,68.49,68.67,68.49,68.67,16100.0,55.2939,55.4392,55.2939,55.4392,16100.0
2014-11-05 15:00:00,68.68,68.71,68.6,68.62,19400.0,55.4473,55.4715,55.3827,55.3989,19400.0
2014-11-05 15:30:00,68.63,68.68,68.54,68.59,87700.0,55.4069,55.4473,55.3343,55.3747,87700.0
2014-11-06 09:30:00,68.46,68.48,67.82,67.85,41200.0,55.2697,55.2858,54.753,54.7772,41200.0
2014-11-06 10:00:00,67.85,67.86,67.56,67.72,49100.0,54.7772,54.7853,54.5431,54.6723,49100.0
2014-11-06 10:30:00,67.71,67.8,67.51,67.78,94800.0,54.6642,54.7369,54.5027,54.7207,94800.0
2014-11-06 11:00:00,67.78,67.97,67.78,67.91,22100.0,54.7207,54.8741,54.7207,54.8257,22100.0
2014-11-06 11:30:00,67.88,68.09,67.88,68.07,13700.0,54.8014,54.971,54.8014,54.9548,13700.0
2014-11-06 12:00:00,68.06,68.18,68.04,68.17,8200.0,54.9468,55.0436,54.9306,55.0356,8200.0
2014-11-06 12:30:00,68.16,68.19,68.08,68.13,12100.0,55.0275,55.0517,54.9629,55.0033,12100.0
2014-11-06 13:00:00,68.12,68.29,68.11,68.29,10700.0,54.9952,55.1325,54.9871,55.1325,10700.0
2014-11-06 13:30:00,68.29,68.33,68.24,68.25,16000.0,55.1325,55.1647,55.0921,55.1002,16000.0
2014-11-06 14:00:00,68.25,68.26,68.21,68.25,19400.0,55.1002,55.1082,55.0679,55.1002,19400.0
2014-11-06 14:30:00,68.25,68.25,68.19,68.25,12300.0,55.1002,55.1002,55.0517,55.1002,12300.0
2014-11-06 15:00:00,68.24,68.25,68.14,68.2,35200.0,55.0921,55.1002,55.0114,55.0598,35200.0
2014-11-06 15:30:00,68.19,68.44,68.19,68.41,57700.0,55.0517,55.2536,55.0517,55.2293,57700.0
2014-11-07 09:30:00,68.28,68.38,68.02,68.3,17300.0,55.1244,55.2051,54.9145,55.1405,17300.0
2014-11-07 10:00:00,68.31,68.56,68.23,68.38,20900.0,55.1486,55.3504,55.084,55.2051,20900.0
2014-11-07 10:30:00,68.4,68.4,68.15,68.25,24700.0,55.2213,55.2213,55.0194,55.1002,24700.0
2014-11-07 11:00:00,68.24,68.28,68.15,68.18,15100.0,55.0921,55.1244,55.0194,55.0436,15100.0
2014-11-07 11:30:00,68.2,68.24,68.13,68.22,12300.0,55.0598,55.0921,55.0033,55.0759,12300.0
2014-11-07 12:00:00,68.23,68.24,68.16,68.19,13500.0,55.084,55.0921,55.0275,55.0517,13500.0
2014-11-07 12:30:00,68.19,68.23,68.18,68.21,4500.0,55.0517,55.084,55.0436,55.0679,4500.0
2014-11-07 13:00:00,68.21,68.28,68.08,68.08,14500.0,55.0679,55.1244,54.9629,54.9629,14500.0
2014-11-07 13:30:00,68.08,68.1,67.99,67.99,19100.0,54.9629,54.9791,54.8903,54.8903,19100.0
2014-11-07 14:00:00,67.99,68.0,67.88,67.88,16700.0,54.8903,54.8983,54.8014,54.8014,16700.0
2014-11-07 14:30:00,67.9,68.0,67.88,67.89,38300.0,54.8176,54.8983,54.8014,54.8095,38300.0
2014-11-07 15:00:00,67.9,67.91,67.83,67.83,33600.0,54.8176,54.8257,54.7611,54.7611,33600.0
2014-11-07 15:30:00,67.83,67.98,67.81,67.98,61800.0,54.7611,54.8822,54.7449,54.8822,61800.0
2014-11-10 09:30:00,68.11,68.22,67.81,68.11,25000.0,54.9871,55.0759,54.7449,54.9871,25000.0
2014-11-10 10:00:00,68.16,68.2,68.08,68.12,12000.0,55.0275,55.0598,54.9629,54.9952,12000.0
2014-11-10 10:30:00,68.11,68.18,68.06,68.13,9700.0,54.9871,55.0436,54.9468,55.0033,9700.0
2014-11-10 11:00:00,68.13,68.18,67.86,67.9,19500.0,55.0033,55.0436,54.7853,54.8176,19500.0
2014-11-10 11:30:00,67.98,68.01,67.84,68.01,24300.0,54.8822,54.9064,54.7692,54.9064,24300.0
2014-11-10 12:00:00,67.98,67.98,67.78,67.8,15500.0,54.8822,54.8822,54.7207,54.7369,15500.0
2014-11-10 12:30:00,67.78,67.81,67.62,67.64,17600.0,54.7207,54.7449,54.5915,54.6077,17600.0
2014-11-10 13:00:00,67.62,67.9,67.62,67.81,17000.0,54.5915,54.8176,54.5915,54.7449,17000.0
2014-11-10 13:30:00,67.81,67.83,67.73,67.8,25900.0,54.7449,54.7611,54.6804,54.7369,25900.0
2014-11-10 14:00:00,67.81,67.88,67.79,67.81,16800.0,54.7449,54.8014,54.7288,54.7449,16800.0
2014-11-10 14:30:00,67.82,67.91,67.78,67.91,18300.0,54.753,54.8257,54.7207,54.8257,18300.0
2014-11-10 15:00:00,67.9,68.07,67.9,67.95,20200.0,54.8176,54.9548,54.8176,54.858,20200.0
2014-11-10 15:30:00,67.95,68.04,67.9,67.99,63600.0,54.858,54.9306,54.8176,54.8903,63600.0
2014-11-11 09:30:00,68.05,68.18,67.73,68.05,23200.0,54.9387,55.0436,54.6804,54.9387,23200.0
2014-11-11 10:00:00,68.1,68.12,67.94,68.11,10300.0,54.9791,54.9952,54.8499,54.9871,10300.0
2014-11-11 10:30:00,68.1,68.11,67.95,67.97,9400.0,54.9791,54.9871,54.858,54.8741,9400.0
2014-11-11 11:00:00,67.95,67.98,67.9,67.95,6400.0,54.858,54.8822,54.8176,54.858,6400.0
2014-11-11 11:30:00,67.95,67.98,67.93,67.96,5900.0,54.858,54.8822,54.8418,54.866,5900.0
2014-11-11 12:00:00,67.95,68.0,67.86,67.86,10600.0,54.858,54.8983,54.7853,54.7853,10600.0
2014-11-11 12:30:00,67.87,67.95,67.85,67.88,13700.0,54.7934,54.858,54.7772,54.8014,13700.0
2014-11-11 13:00:00,67.86,67.86,67.77,67.77,17500.0,54.7853,54.7853,54.7126,54.7126,17500.0
2014-11-11 13:30:00,67.79,67.84,67.79,67.81,8400.0,54.7288,54.7692,54.7288,54.7449,8400.0
2014-11-11 14:00:00,67.82,67.84,67.7,67.7,26500.0,54.753,54.7692,54.6561,54.6561,26500.0
2014-11-11 14:30:00,67.7,67.76,67.68,67.76,9500.0,54.6561,54.7046,54.64,54.7046,9500.0
2014-11-11 15:00:00,67.74,67.74,67.71,67.71,10700.0,54.6884,54.6884,54.6642,54.6642,10700.0
2014-11-11 15:30:00,67.71,67.86,67.69,67.81,49700.0,54.6642,54.7853,54.6481,54.7449,49700.0
2014-11-12 09:30:00,67.5,68.3,67.5,68.08,37700.0,54.4947,55.1405,54.4947,54.9629,37700.0
2014-11-12 10:00:00,68.13,68.44,68.13,68.42,46400.0,55.0033,55.2536,55.0033,55.2374,46400.0
2014-11-12 10:30:00,68.38,68.39,68.22,68.25,27100.0,55.2051,55.2132,55.0759,55.1002,27100.0
2014-11-12 11:00:00,68.25,68.31,68.17,68.29,23600.0,55.1002,55.1486,55.0356,55.1325,23600.0
2014-11-12 11:30:00,68.29,68.35,68.25,68.3,24900.0,55.1325,55.1809,55.1002,55.1405,24900.0
2014-11-12 12:00:00,68.3,68.34,68.27,68.32,21400.0,55.1405,55.1728,55.1163,55.1567,21400.0
2014-11-12 12:30:00,68.31,68.35,68.3,68.35,12600.0,55.1486,55.1809,55.1405,55.1809,12600.0
2014-11-12 13:00:00,68.35,68.35,68.22,68.24,29600.0,55.1809,55.1809,55.0759,55.0921,29600.0
2014-11-12 13:30:00,68.23,68.32,68.23,68.23,17000.0,55.084,55.1567,55.084,55.084,17000.0
2014-11-12 14:00:00,68.23,68.28,68.2,68.26,29000.0,55.084,55.1244,55.0598,55.1082,29000.0
2014-11-12 14:30:00,68.25,68.27,68.11,68.17,43200.0,55.1002,55.1163,54.9871,55.0356,43200.0
2014-11-12 15:00:00,68.17,68.23,68.15,68.16,46500.0,55.0356,55.084,55.0194,55.0275,46500.0
2014-11-12 15:30:00,68.16,68.2,68.13,68.14,96500.0,55.0275,55.0598,55.0033,55.0114,96500.0
2014-11-13 09:30:00,68.16,68.24,67.83,67.84,25000.0,55.0275,55.0921,54.7611,54.7692,25000.0
2014-11-13 10:00:00,67.84,67.88,67.7,67.86,32100.0,54.7692,54.8014,54.6561,54.7853,32100.0
2014-11-13 10:30:00,67.88,68.05,67.88,67.99,24100.0,54.8014,54.9387,54.8014,54.8903,24100.0
2014-11-13 11:00:00,67.99,68.07,67.97,68.06,37100.0,54.8903,54.9548,54.8741,54.9468,37100.0
2014-11-13 11:30:00,68.06,68.12,67.97,68.07,13800.0,54.9468,54.9952,54.8741,54.9548,13800.0
2014-11-13 12:00:00,68.08,68.08,67.93,67.93,15700.0,54.9629,54.9629,54.8418,54.8418,15700.0
2014-11-13 12:30:00,67.92,67.92,67.7,67.7,13500.0,54.8337,54.8337,54.6561,54.6561,13500.0
2014-11-13 13:00:00,67.7,67.7,67.55,67.6,17600.0,54.6561,54.6561,54.535,54.5754,17600.0
2014-11-13 13:30:00,67.61,67.61,67.54,67.56,21100.0,54.5835,54.5835,54.527,54.5431,21100.0
2014-11-13 14:00:00,67.56,67.71,67.56,67.7,19000.0,54.5431,54.6642,54.5431,54.6561,19000.0
2014-11-13 14:30:00,67.7,67.88,67.7,67.83,20900.0,54.6561,54.8014,54.6561,54.7611,20900.0
2014-11-13 15:00:00,67.82,68.03,67.82,67.93,33000.0,54.753,54.9225,54.753,54.8418,33000.0
2014-11-13 15:30:00,67.92,68.06,67.78,67.82,141200.0,54.8337,54.9468,54.7207,54.753,141200.0
2014-11-14 09:30:00,67.67,68.02,67.51,67.61,44200.0,54.6319,54.9145,54.5027,54.5835,44200.0
2014-11-14 10:00:00,67.67,67.73,67.48,67.53,41700.0,54.6319,54.6804,54.4785,54.5189,41700.0
2014-11-14 10:30:00,67.54,67.55,67.32,67.33,30900.0,54.527,54.535,54.3493,54.3574,30900.0
2014-11-14 11:00:00,67.34,67.55,67.3,67.51,33300.0,54.3655,54.535,54.3332,54.5027,33300.0
2014-11-14 11:30:00,67.47,67.63,67.47,67.62,12300.0,54.4704,54.5996,54.4704,54.5915,12300.0
2014-11-14 12:00:00,67.61,67.73,67.59,67.73,16100.0,54.5835,54.6804,54.5673,54.6804,16100.0
2014-11-14 12:30:00,67.74,67.79,67.63,67.65,22300.0,54.6884,54.7288,54.5996,54.6158,22300.0
2014-11-14 13:00:00,67.64,67.67,67.56,67.56,13900.0,54.6077,54.6319,54.5431,54.5431,13900.0
2014-11-14 13:30:00,67.57,67.59,67.4,67.42,26700.0,54.5512,54.5673,54.4139,54.4301,26700.0
2014-11-14 14:00:00,67.41,67.46,67.4,67.43,15000.0,54.422,54.4624,54.4139,54.4382,15000.0
2014-11-14 14:30:00,67.43,67.56,67.43,67.56,101100.0,54.4382,54.5431,54.4382,54.5431,101100.0
2014-11-14 15:00:00,67.56,67.56,67.48,67.49,23300.0,54.5431,54.5431,54.4785,54.4866,23300.0
2014-11-14 15:30:00,67.48,67.64,67.48,67.59,40300.0,54.4785,54.6077,54.4785,54.5673,40300.0
2014-11-17 09:30:00,67.59,68.09,67.36,67.87,50200.0,54.5673,54.971,54.3816,54.7934,50200.0
2014-11-17 10:00:00,67.87,68.07,67.84,68.07,24100.0,54.7934,54.9548,54.7692,54.9548,24100.0
2014-11-17 10:30:00,68.08,68.08,67.86,68.02,39200.0,54.9629,54.9629,54.7853,54.9145,39200.0
2014-11-17 11:00:00,68.02,68.04,67.93,67.96,35000.0,54.9145,54.9306,54.8418,54.866,35000.0
2014-11-17 11:30:00,67.95,67.95,67.79,67.81,21300.0,54.858,54.858,54.7288,54.7449,21300.0
2014-11-17 12:00:00,67.8,68.03,67.8,68.0,24300.0,54.7369,54.9225,54.7369,54.8983,24300.0
2014-11-17 12:30:00,68.0,68.11,67.95,68.03,25200.0,54.8983,54.9871,54.858,54.9225,25200.0
2014-11-17 13:00:00,68.03,68.14,68.03,68.05,24900.0,54.9225,55.0114,54.9225,54.9387,24900.0
2014-11-17 13:30:00,68.05,68.18,68.0,68.1,39200.0,54.9387,55.0436,54.8983,54.9791,39200.0
2014-11-17 14:00:00,68.1,68.16,68.09,68.13,31300.0,54.9791,55.0275,54.971,55.0033,31300.0
2014-11-17 14:30:00,68.13,68.16,68.03,68.07,37300.0,55.0033,55.0275,54.9225,54.9548,37300.0
2014-11-17 15:00:00,68.07,68.07,67.9,67.99,63600.0,54.9548,54.9548,54.8176,54.8903,63600.0
2014-11-17 15:30:00,67.99,68.11,67.93,67.93,101800.0,54.8903,54.9871,54.8418,54.8418,101800.0
2014-11-18 09:30:00,68.0,68.07,67.93,67.99,31000.0,54.8983,54.9548,54.8418,54.8903,31000.0
2014-11-18 10:00:00,67.99,68.01,67.83,68.0,48900.0,54.8903,54.9064,54.7611,54.8983,48900.0
2014-11-18 10:30:00,68.0,68.1,67.98,68.1,25400.0,54.8983,54.9791,54.8822,54.9791,25400.0
2014-11-18 11:00:00,68.09,68.1,68.07,68.09,25000.0,54.971,54.9791,54.9548,54.971,25000.0
2014-11-18 11:30:00,68.1,68.24,68.06,68.07,53200.0,54.9791,55.0921,54.9468,54.9548,53200.0
2014-11-18 12:00:00,68.08,68.12,68.04,68.1,14900.0,54.9629,54.9952,54.9306,54.9791,14900.0
2014-11-18 12:30:00,68.1,68.11,68.07,68.11,15500.0,54.9791,54.9871,54.9548,54.9871,15500.0
2014-11-18 13:00:00,68.1,68.1,68.01,68.07,17700.0,54.9791,54.9791,54.9064,54.9548,17700.0
2014-11-18 13:30:00,68.07,68.12,68.05,68.11,12600.0,54.9548,54.9952,54.9387,54.9871,12600.0
2014-11-18 14:00:00,68.11,68.28,68.09,68.23,28300.0,54.9871,55.1244,54.971,55.084,28300.0
2014-11-18 14:30:00,68.23,68.24,68.1,68.1,25000.0,55.084,55.0921,54.9791,54.9791,25000.0
2014-11-18 15:00:00,68.1,68.2,68.1,68.16,23600.0,54.9791,55.0598,54.9791,55.0275,23600.0
2014-11-18 15:30:00,68.16,68.2,67.97,67.99,88900.0,55.0275,55.0598,54.8741,54.8903,88900.0
2014-11-19 09:30:00,67.93,68.0,67.72,67.86,21200.0,54.8418,54.8983,54.6723,54.7853,21200.0
2014-11-19 10:00:00,67.88,67.89,67.8,67.8,13100.0,54.8014,54.8095,54.7369,54.7369,13100.0
2014-11-19 10:30:00,67.8,67.88,67.73,67.76,18100.0,54.7369,54.8014,54.6804,54.7046,18100.0
2014-11-19 11:00:00,67.73,67.84,67.72,67.76,17000.0,54.6804,54.7692,54.6723,54.7046,17000.0
2014-11-19 11:30:00,67.77,67.82,67.7,67.79,17200.0,54.7126,54.753,54.6561,54.7288,17200.0
2014-11-19 12:00:00,67.81,67.88,67.74,67.82,14600.0,54.7449,54.8014,54.6884,54.753,14600.0
2014-11-19 12:30:00,67.82,67.94,67.8,67.94,10000.0,54.753,54.8499,54.7369,54.8499,10000.0
2014-11-19 13:00:00,67.94,67.94,67.81,67.82,16200.0,54.8499,54.8499,54.7449,54.753,16200.0
2014-11-19 13:30:00,67.83,67.83,67.72,67.81,25700.0,54.7611,54.7611,54.6723,54.7449,25700.0
2014-11-19 14:00:00,67.81,67.89,67.74,67.76,32800.0,54.7449,54.8095,54.6884,54.7046,32800.0
2014-11-19 14:30:00,67.75,67.78,67.63,67.71,28700.0,54.6965,54.7207,54.5996,54.6642,28700.0
2014-11-19 15:00:00,67.71,67.76,67.69,67.76,38000.0,54.6642,54.7046,54.6481,54.7046,38000.0
2014-11-19 15:30:00,67.76,67.78,67.62,67.71,68800.0,54.7046,54.7207,54.5915,54.6642,68800.0
2014-11-20 09:30:00,67.42,67.81,67.42,67.75,23800.0,54.4301,54.7449,54.4301,54.6965,23800.0
2014-11-20 10:00:00,67.75,67.84,67.66,67.7,34400.0,54.6965,54.7692,54.6238,54.6561,34400.0
2014-11-20 10:30:00,67.74,67.94,67.72,67.9,32000.0,54.6884,54.8499,54.6723,54.8176,32000.0
2014-11-20 11:00:00,67.9,67.96,67.88,67.96,23200.0,54.8176,54.866,54.8014,54.866,23200.0
2014-11-20 11:30:00,67.93,68.11,67.85,68.1,271600.0,54.8418,54.9871,54.7772,54.9791,271600.0
2014-11-20 12:00:00,68.09,68.25,68.04,68.24,44100.0,54.971,55.1002,54.9306,55.0921,44100.0
2014-11-20 12:30:00,68.23,68.23,68.16,68.19,29500.0,55.084,55.084,55.0275,55.0517,29500.0
2014-11-20 13:00:00,68.2,68.21,68.12,68.14,41100.0,55.0598,55.0679,54.9952,55.0114,41100.0
2014-11-20 13:30:00,68.14,68.17,68.01,68.02,22300.0,55.0114,55.0356,54.9064,54.9145,22300.0
2014-11-20 14:00:00,68.03,68.03,67.94,67.94,20200.0,54.9225,54.9225,54.8499,54.8499,20200.0
2014-11-20 14:30:00,67.94,67.95,67.86,67.86,14600.0,54.8499,54.858,54.7853,54.7853,14600.0
2014-11-20 15:00:00,67.86,67.87,67.79,67.81,33400.0,54.7853,54.7934,54.7288,54.7449,33400.0
2014-11-20 15:30:00,67.82,68.01,67.81,67.96,61600.0,54.753,54.9064,54.7449,54.866,61600.0
2014-11-21 09:30:00,68.65,68.65,68.08,68.08,64500.0,55.4231,55.4231,54.9629,54.9629,64500.0
2014-11-21 10:00:00,68.1,68.43,68.09,68.39,14000.0,54.9791,55.2455,54.971,55.2132,14000.0
2014-11-21 10:30:00,68.43,68.45,68.36,68.44,18400.0,55.2455,55.2616,55.189,55.2536,18400.0
2014-11-21 11:00:00,68.45,68.51,68.44,68.46,18100.0,55.2616,55.3101,55.2536,55.2697,18100.0
2014-11-21 11:30:00,68.45,68.48,68.42,68.45,13900.0,55.2616,55.2858,55.2374,55.2616,13900.0
2014-11-21 12:00:00,68.43,68.43,68.33,68.33,13900.0,55.2455,55.2455,55.1647,55.1647,13900.0
2014-11-21 12:30:00,68.34,68.34,68.26,68.28,7900.0,55.1728,55.1728,55.1082,55.1244,7900.0
2014-11-21 13:00:00,68.26,68.29,68.21,68.25,11800.0,55.1082,55.1325,55.0679,55.1002,11800.0
2014-11-21 13:30:00,68.23,68.36,68.22,68.36,14200.0,55.084,55.189,55.0759,55.189,14200.0
2014-11-21 14:00:00,68.36,68.43,68.3,68.34,20100.0,55.189,55.2455,55.1405,55.1728,20100.0
2014-11-21 14:30:00,68.35,68.45,68.3,68.45,27400.0,55.1809,55.2616,55.1405,55.2616,27400.0
2014-11-21 15:00:00,68.45,68.54,68.41,68.41,34900.0,55.2616,55.3343,55.2293,55.2293,34900.0
2014-11-21 15:30:00,68.42,68.73,68.22,68.68,347100.0,55.2374,55.4877,55.0759,55.4473,347100.0
2014-11-24 09:30:00,68.67,68.79,68.51,68.51,84000.0,55.4392,55.5361,55.3101,55.3101,84000.0
2014-11-24 10:00:00,68.48,68.48,68.3,68.3,42500.0,55.2858,55.2858,55.1405,55.1405,42500.0
2014-11-24 10:30:00,68.3,68.45,68.29,68.45,21900.0,55.1405,55.2616,55.1325,55.2616,21900.0
2014-11-24 11:00:00,68.47,68.52,68.45,68.49,14700.0,55.2778,55.3181,55.2616,55.2939,14700.0
2014-11-24 11:30:00,68.49,68.61,68.49,68.6,27300.0,55.2939,55.3908,55.2939,55.3827,27300.0
2014-11-24 12:00:00,68.6,68.64,68.54,68.58,18600.0,55.3827,55.415,55.3343,55.3666,18600.0
2014-11-24 12:30:00,68.57,68.57,68.5,68.54,13900.0,55.3585,55.3585,55.302,55.3343,13900.0
2014-11-24 13:00:00,68.53,68.53,68.3,68.31,77200.0,55.3262,55.3262,55.1405,55.1486,77200.0
2014-11-24 13:30:00,68.31,68.32,68.25,68.27,29200.0,55.1486,55.1567,55.1002,55.1163,29200.0
2014-11-24 14:00:00,68.26,68.3,68.24,68.29,23300.0,55.1082,55.1405,55.0921,55.1325,23300.0
2014-11-24 14:30:00,68.3,68.3,68.18,68.19,28700.0,55.1405,55.1405,55.0436,55.0517,28700.0
2014-11-24 15:00:00,68.19,68.28,68.17,68.28,47200.0,55.0517,55.1244,55.0356,55.1244,47200.0
2014-11-24 15:30:00,68.28,68.36,68.27,68.35,114200.0,55.1244,55.189,55.1163,55.1809,114200.0
2014-11-25 09:30:00,68.17,68.38,68.07,68.22,28900.0,55.0356,55.2051,54.9548,55.0759,28900.0
2014-11-25 10:00:00,68.21,68.24,68.1,68.17,18000.0,55.0679,55.0921,54.9791,55.0356,18000.0
2014-11-25 10:30:00,68.19,68.19,67.9,67.92,16900.0,55.0517,55.0517,54.8176,54.8337,16900.0
2014-11-25 11:00:00,67.9,67.95,67.81,67.82,13900.0,54.8176,54.858,54.7449,54.753,13900.0
2014-11-25 11:30:00,67.81,67.91,67.69,67.9,24400.0,54.7449,54.8257,54.6481,54.8176,24400.0
2014-11-25 12:00:00,67.9,67.99,67.85,67.99,12800.0,54.8176,54.8903,54.7772,54.8903,12800.0
2014-11-25 12:30:00,67.99,68.03,67.91,68.03,17100.0,54.8903,54.9225,54.8257,54.9225,17100.0
2014-11-25 13:00:00,68.02,68.03,67.99,68.03,10100.0,54.9145,54.9225,54.8903,54.9225,10100.0
2014-11-25 13:30:00,68.03,68.06,67.94,67.99,19400.0,54.9225,54.9468,54.8499,54.8903,19400.0
2014-11-25 14:00:00,67.99,68.06,67.92,67.92,18200.0,54.8903,54.9468,54.8337,54.8337,18200.0
2014-11-25 14:30:00,67.93,68.04,67.92,67.95,30200.0,54.8418,54.9306,54.8337,54.858,30200.0
2014-11-25 15:00:00,67.96,68.02,67.95,68.0,53900.0,54.866,54.9145,54.858,54.8983,53900.0
2014-11-25 15:30:00,68.01,68.09,67.94,67.96,132000.0,54.9064,54.971,54.8499,54.866,132000.0
2014-11-26 09:30:00,67.7,67.8,67.56,67.62,18500.0,54.8745,54.9555,54.761,54.8096,18500.0
2014-11-26 10:00:00,67.62,67.87,67.62,67.76,19300.0,54.8096,55.0123,54.8096,54.9231,19300.0
2014-11-26 10:30:00,67.78,67.79,67.67,67.67,11100.0,54.9393,54.9474,54.8501,54.8501,11100.0
2014-11-26 11:00:00,67.67,67.69,67.64,67.64,10600.0,54.8501,54.8664,54.8258,54.8258,10600.0
2014-11-26 11:30:00,67.65,67.65,67.57,67.59,11900.0,54.8339,54.8339,54.7691,54.7853,11900.0
2014-11-26 12:00:00,67.6,67.61,67.58,67.6,10200.0,54.7934,54.8015,54.7772,54.7934,10200.0
2014-11-26 12:30:00,67.61,67.61,67.49,67.5,30000.0,54.8015,54.8015,54.7042,54.7124,30000.0
2014-11-26 13:00:00,67.5,67.5,67.45,67.45,12800.0,54.7124,54.7124,54.6718,54.6718,12800.0
2014-11-26 13:30:00,67.45,67.46,67.39,67.42,14800.0,54.6718,54.6799,54.6232,54.6475,14800.0
2014-11-26 14:00:00,67.42,67.42,67.38,67.41,17500.0,54.6475,54.6475,54.6151,54.6394,17500.0
2014-11-26 14:30:00,67.42,67.56,67.4,67.55,39600.0,54.6475,54.761,54.6313,54.7529,39600.0
2014-11-26 15:00:00,67.55,67.57,67.53,67.56,27400.0,54.7529,54.7691,54.7367,54.761,27400.0
2014-11-26 15:30:00,67.55,67.64,67.54,67.6,87600.0,54.7529,54.8258,54.7448,54.7934,87600.0
2014-11-28 09:30:00,67.53,68.0,67.16,67.78,19700.0,54.7367,55.1176,54.4368,54.9393,19700.0
2014-11-28 10:00:00,67.77,67.91,67.77,67.78,22700.0,54.9312,55.0447,54.9312,54.9393,22700.0
2014-11-28 10:30:00,67.77,67.77,67.69,67.73,7700.0,54.9312,54.9312,54.8664,54.8988,7700.0
2014-11-28 11:00:00,67.73,67.81,67.73,67.76,17600.0,54.8988,54.9636,54.8988,54.9231,17600.0
2014-11-28 11:30:00,67.74,67.74,67.6,67.61,12100.0,54.9069,54.9069,54.7934,54.8015,12100.0
2014-11-28 12:00:00,67.61,67.61,67.56,67.59,14200.0,54.8015,54.8015,54.761,54.7853,14200.0
2014-11-28 12:30:00,67.59,67.63,67.53,67.61,27900.0,54.7853,54.8177,54.7367,54.8015,27900.0
2014-12-01 09:30:00,67.16,67.36,66.95,67.1,35700.0,54.4368,54.5989,54.2665,54.3881,35700.0
2014-12-01 10:00:00,67.08,67.48,67.05,67.48,28100.0,54.3719,54.6961,54.3476,54.6961,28100.0
2014-12-01 10:30:00,67.46,67.47,67.09,67.17,23500.0,54.6799,54.688,54.38,54.4449,23500.0
2014-12-01 11:00:00,67.18,67.29,67.17,67.27,49700.0,54.453,54.5421,54.4449,54.5259,49700.0
2014-12-01 11:30:00,67.29,67.52,67.29,67.41,22800.0,54.5421,54.7286,54.5421,54.6394,22800.0
2014-12-01 12:00:00,67.4,67.41,67.3,67.33,22400.0,54.6313,54.6394,54.5502,54.5746,22400.0
2014-12-01 12:30:00,67.32,67.35,67.18,67.35,14200.0,54.5665,54.5908,54.453,54.5908,14200.0
2014-12-01 13:00:00,67.37,67.47,67.35,67.4,16700.0,54.607,54.688,54.5908,54.6313,16700.0
2014-12-01 13:30:00,67.41,67.66,67.41,67.63,21900.0,54.6394,54.842,54.6394,54.8177,21900.0
2014-12-01 14:00:00,67.62,67.64,67.48,67.52,15900.0,54.8096,54.8258,54.6961,54.7286,15900.0
2014-12-01 14:30:00,67.52,67.53,67.44,67.45,24900.0,54.7286,54.7367,54.6637,54.6718,24900.0
2014-12-01 15:00:00,67.46,67.53,67.42,67.53,39500.0,54.6799,54.7367,54.6475,54.7367,39500.0
2014-12-01 15:30:00,67.54,67.58,67.32,67.35,155300.0,54.7448,54.7772,54.5665,54.5908,155300.0
2014-12-02 09:30:00,67.43,67.8,67.29,67.64,50900.0,54.6556,54.9555,54.5421,54.8258,50900.0
2014-12-02 10:00:00,67.67,67.81,67.55,67.56,41500.0,54.8501,54.9636,54.7529,54.761,41500.0
2014-12-02 10:30:00,67.57,67.89,67.55,67.89,24100.0,54.7691,55.0285,54.7529,55.0285,24100.0
2014-12-02 11:00:00,67.92,67.98,67.67,67.67,28800.0,55.0528,55.1014,54.8501,54.8501,28800.0
2014-12-02 11:30:00,67.69,67.7,67.56,67.59,14900.0,54.8664,54.8745,54.761,54.7853,14900.0
2014-12-02 12:00:00,67.59,67.64,67.55,67.6,8600.0,54.7853,54.8258,54.7529,54.7934,8600.0
2014-12-02 12:30:00,67.6,67.61,67.49,67.52,18300.0,54.7934,54.8015,54.7042,54.7286,18300.0
2014-12-02 13:00:00,67.51,67.7,67.51,67.7,13800.0,54.7205,54.8745,54.7205,54.8745,13800.0
2014-12-02 13:30:00,67.71,67.8,67.64,67.66,36400.0,54.8826,54.9555,54.8258,54.842,36400.0
2014-12-02 14:00:00,67.67,67.85,67.64,67.85,25400.0,54.8501,54.996,54.8258,54.996,25400.0
2014-12-02 14:30:00,67.85,67.87,67.77,67.8,22000.0,54.996,55.0123,54.9312,54.9555,22000.0
2014-12-02 15:00:00,67.81,67.86,67.74,67.76,17200.0,54.9636,55.0042,54.9069,54.9231,17200.0
2014-12-02 15:30:00,67.77,67.88,67.73,67.82,90500.0,54.9312,55.0204,54.8988,54.9717,90500.0
2014-12-03 09:30:00,67.94,68.46,67.72,68.39,96500.0,55.069,55.4905,54.8907,55.4337,96500.0
2014-12-03 10:00:00,68.38,68.67,68.38,68.54,48200.0,55.4256,55.6607,55.4256,55.5553,48200.0
2014-12-03 10:30:00,68.53,69.0,68.52,68.8,156100.0,55.5472,55.9282,55.5391,55.7661,156100.0
2014-12-03 11:00:00,68.81,68.82,68.41,68.45,28400.0,55.7742,55.7823,55.45,55.4824,28400.0
2014-12-03 11:30:00,68.47,68.62,68.39,68.61,40900.0,55.4986,55.6202,55.4337,55.6121,40900.0
2014-12-03 12:00:00,68.61,69.78,68.6,69.36,381500.0,55.6121,56.5604,55.604,56.22,381500.0
2014-12-03 12:30:00,69.36,69.36,68.88,68.96,102400.0,56.22,56.22,55.8309,55.8958,102400.0
2014-12-03 13:00:00,68.94,68.96,68.59,68.78,36300.0,55.8795,55.8958,55.5959,55.7499,36300.0
2014-12-03 13:30:00,68.78,68.79,68.63,68.64,13100.0,55.7499,55.758,55.6283,55.6364,13100.0
2014-12-03 14:00:00,68.67,68.75,68.65,68.75,21400.0,55.6607,55.7255,55.6445,55.7255,21400.0
2014-12-03 14:30:00,68.73,68.75,68.63,68.67,17400.0,55.7093,55.7255,55.6283,55.6607,17400.0
2014-12-03 15:00:00,68.66,68.81,68.64,68.73,34600.0,55.6526,55.7742,55.6364,55.7093,34600.0
2014-12-03 15:30:00,68.75,68.88,68.63,68.68,120300.0,55.7255,55.8309,55.6283,55.6688,120300.0
2014-12-04 09:30:00,68.45,68.87,68.45,68.84,46300.0,55.4824,55.8228,55.4824,55.7985,46300.0
2014-12-04 10:00:00,68.83,69.19,68.8,69.03,136000.0,55.7904,56.0822,55.7661,55.9525,136000.0
2014-12-04 10:30:00,69.03,69.03,68.68,68.85,73700.0,55.9525,55.9525,55.6688,55.8066,73700.0
2014-12-04 11:00:00,68.87,68.95,68.8,68.83,64500.0,55.8228,55.8877,55.7661,55.7904,64500.0
2014-12-04 11:30:00,68.81,68.94,68.79,68.9,25200.0,55.7742,55.8795,55.758,55.8471,25200.0
2014-12-04 12:00:00,68.91,69.01,68.9,69.01,42900.0,55.8552,55.9363,55.8471,55.9363,42900.0
2014-12-04 12:30:00,69.02,69.25,68.98,69.04,93300.0,55.9444,56.1308,55.912,55.9606,93300.0
2014-12-04 13:00:00,69.02,69.06,68.95,68.98,20500.0,55.9444,55.9768,55.8877,55.912,20500.0
2014-12-04 13:30:00,68.95,69.01,68.93,68.97,8400.0,55.8877,55.9363,55.8714,55.9039,8400.0
2014-12-04 14:00:00,68.96,69.04,68.94,69.03,7800.0,55.8958,55.9606,55.8795,55.9525,7800.0
2014-12-04 14:30:00,69.03,69.03,68.95,69.0,12900.0,55.9525,55.9525,55.8877,55.9282,12900.0
2014-12-04 15:00:00,68.99,69.05,68.83,68.85,19400.0,55.9201,55.9687,55.7904,55.8066,19400.0
2014-12-04 15:30:00,68.84,69.0,68.84,69.0,58400.0,55.7985,55.9282,55.7985,55.9282,58400.0
2014-12-05 09:30:00,69.09,69.57,69.09,69.29,13400.0,56.0011,56.3902,56.0011,56.1632,13400.0
2014-12-05 10:00:00,69.3,69.52,69.23,69.45,8200.0,56.1713,56.3497,56.1146,56.2929,8200.0
2014-12-05 10:30:00,69.45,69.62,69.41,69.49,26900.0,56.2929,56.4307,56.2605,56.3254,26900.0
2014-12-05 11:00:00,69.5,69.6,69.36,69.59,24700.0,56.3335,56.4145,56.22,56.4064,24700.0
2014-12-05 11:30:00,69.58,69.58,69.31,69.39,63600.0,56.3983,56.3983,56.1795,56.2443,63600.0
2014-12-05 12:00:00,69.39,69.43,69.35,69.38,21000.0,56.2443,56.2767,56.2119,56.2362,21000.0
2014-12-05 12:30:00,69.39,69.48,69.33,69.37,75300.0,56.2443,56.3172,56.1957,56.2281,75300.0
2014-12-05 13:00:00,69.39,69.43,69.32,69.32,33200.0,56.2443,56.2767,56.1876,56.1876,33200.0
2014-12-05 13:30:00,69.34,69.39,69.28,69.36,26700.0,56.2038,56.2443,56.1551,56.22,26700.0
2014-12-05 14:00:00,69.35,69.36,69.23,69.25,14100.0,56.2119,56.22,56.1146,56.1308,14100.0
2014-12-05 14:30:00,69.26,69.26,68.95,68.95,22000.0,56.1389,56.1389,55.8877,55.8877,22000.0
2014-12-05 15:00:00,68.95,69.05,68.93,68.95,21300.0,55.8877,55.9687,55.8714,55.8877,21300.0
2014-12-05 15:30:00,68.94,68.94,68.66,68.78,168000.0,55.8795,55.8795,55.6526,55.7499,168000.0
2014-12-08 09:30:00,68.78,69.31,68.59,69.03,47200.0,55.7499,56.1795,55.5959,55.9525,47200.0
2014-12-08 10:00:00,69.04,69.47,69.01,69.45,36000.0,55.9606,56.3091,55.9363,56.2929,36000.0
2014-12-08 10:30:00,69.46,69.47,69.18,69.38,33300.0,56.301,56.3091,56.0741,56.2362,33300.0
2014-12-08 11:00:00,69.37,69.45,69.37,69.39,38300.0,56.2281,56.2929,56.2281,56.2443,38300.0
2014-12-08 11:30:00,69.39,69.41,69.23,69.27,21600.0,56.2443,56.2605,56.1146,56.147,21600.0
2014-12-08 12:00:00,69.28,69.35,69.08,69.18,21600.0,56.1551,56.2119,55.993,56.0741,21600.0
2014-12-08 12:30:00,69.17,69.4,69.12,69.27,32600.0,56.066,56.2524,56.0254,56.147,32600.0
2014-12-08 13:00:00,69.26,69.33,69.02,69.12,26600.0,56.1389,56.1957,55.9444,56.0254,26600.0
2014-12-08 13:30:00,69.11,69.13,68.9,68.91,17400.0,56.0173,56.0336,55.8471,55.8552,17400.0
2014-12-08 14:00:00,68.9,68.99,68.81,68.98,19700.0,55.8471,55.9201,55.7742,55.912,19700.0
2014-12-08 14:30:00,68.98,69.15,68.96,69.03,32400.0,55.912,56.0498,55.8958,55.9525,32400.0
2014-12-08 15:00:00,69.03,69.14,69.0,69.09,46000.0,55.9525,56.0417,55.9282,56.0011,46000.0
2014-12-08 15:30:00,69.09,69.13,68.93,69.09,83500.0,56.0011,56.0336,55.8714,56.0011,83500.0
2014-12-09 09:30:00,68.34,68.61,68.2,68.3,35200.0,55.3932,55.6121,55.2797,55.3608,35200.0
2014-12-09 10:00:00,68.34,68.42,68.02,68.05,51600.0,55.3932,55.4581,55.1338,55.1582,51600.0
2014-12-09 10:30:00,68.0,68.22,67.94,68.16,11500.0,55.1176,55.296,55.069,55.2473,11500.0
2014-12-09 11:00:00,68.17,68.34,67.99,68.29,11200.0,55.2554,55.3932,55.1095,55.3527,11200.0
2014-12-09 11:30:00,68.3,68.34,68.19,68.26,10400.0,55.3608,55.3932,55.2716,55.3284,10400.0
2014-12-09 12:00:00,68.23,68.31,68.1,68.19,8900.0,55.3041,55.3689,55.1987,55.2716,8900.0
2014-12-09 12:30:00,68.18,68.41,68.17,68.41,8400.0,55.2635,55.45,55.2554,55.45,8400.0
2014-12-09 13:00:00,68.41,68.6,68.37,68.59,11300.0,55.45,55.604,55.4175,55.5959,11300.0
2014-12-09 13:30:00,68.58,68.67,68.44,68.55,14900.0,55.5878,55.6607,55.4743,55.5634,14900.0
2014-12-09 14:00:00,68.56,68.68,68.51,68.63,13100.0,55.5715,55.6688,55.531,55.6283,13100.0
2014-12-09 14:30:00,68.61,68.62,68.34,68.45,19900.0,55.6121,55.6202,55.3932,55.4824,19900.0
2014-12-09 15:00:00,68.45,68.53,68.37,68.4,23600.0,55.4824,55.5472,55.4175,55.4419,23600.0
2014-12-09 15:30:00,68.4,68.5,68.35,68.41,74800.0,55.4419,55.5229,55.4013,55.45,74800.0
2014-12-10 09:30:00,68.32,68.47,68.04,68.06,50900.0,55.377,55.4986,55.1501,55.1663,50900.0
2014-12-10 10:00:00,68.08,68.17,68.01,68.13,9400.0,55.1825,55.2554,55.1257,55.223,9400.0
2014-12-10 10:30:00,68.11,68.16,67.88,68.16,12700.0,55.2068,55.2473,55.0204,55.2473,12700.0
2014-12-10 11:00:00,68.19,68.37,68.17,68.25,21400.0,55.2716,55.4175,55.2554,55.3203,21400.0
2014-12-10 11:30:00,68.23,68.52,68.22,68.44,17400.0,55.3041,55.5391,55.296,55.4743,17400.0
2014-12-10 12:00:00,68.42,68.43,68.28,68.4,14200.0,55.4581,55.4662,55.3446,55.4419,14200.0
2014-12-10 12:30:00,68.33,68.47,68.29,68.41,11700.0,55.3851,55.4986,55.3527,55.45,11700.0
2014-12-10 13:00:00,68.4,68.51,68.35,68.41,12400.0,55.4419,55.531,55.4013,55.45,12400.0
2014-12-10 13:30:00,68.4,68.4,68.09,68.17,13900.0,55.4419,55.4419,55.1906,55.2554,13900.0
2014-12-10 14:00:00,68.09,68.17,67.94,67.96,13000.0,55.1906,55.2554,55.069,55.0852,13000.0
2014-12-10 14:30:00,67.96,67.96,67.53,67.54,36400.0,55.0852,55.0852,54.7367,54.7448,36400.0
2014-12-10 15:00:00,67.53,67.79,67.42,67.7,32200.0,54.7367,54.9474,54.6475,54.8745,32200.0
2014-12-10 15:30:00,67.71,67.83,67.38,67.46,96400.0,54.8826,54.9798,54.6151,54.6799,96400.0
2014-12-11 09:30:00,67.55,68.32,67.53,68.26,26100.0,54.7529,55.377,54.7367,55.3284,26100.0
2014-12-11 10:00:00,68.25,68.4,68.12,68.39,20200.0,55.3203,55.4419,55.2149,55.4337,20200.0
2014-12-11 10:30:00,68.39,68.5,68.19,68.2,16600.0,55.4337,55.5229,55.2716,55.2797,16600.0
2014-12-11 11:00:00,68.2,68.35,68.17,68.32,19400.0,55.2797,55.4013,55.2554,55.377,19400.0
2014-12-11 11:30:00,68.31,68.45,68.24,68.45,17500.0,55.3689,55.4824,55.3122,55.4824,17500.0
2014-12-11 12:00:00,68.46,68.46,68.31,68.37,11700.0,55.4905,55.4905,55.3689,55.4175,11700.0
2014-12-11 12:30:00,68.37,68.45,68.36,68.44,12900.0,55.4175,55.4824,55.4094,55.4743,12900.0
2014-12-11 13:00:00,68.41,68.41,68.19,68.26,11600.0,55.45,55.45,55.2716,55.3284,11600.0
2014-12-11 13:30:00,68.25,68.33,68.19,68.2,14900.0,55.3203,55.3851,55.2716,55.2797,14900.0
2014-12-11 14:00:00,68.19,68.2,67.96,67.96,12800.0,55.2716,55.2797,55.0852,55.0852,12800.0
2014-12-11 14:30:00,67.96,68.01,67.7,67.74,34300.0,55.0852,55.1257,54.8745,54.9069,34300.0
2014-12-11 15:00:00,67.75,68.12,67.72,68.09,25000.0,54.915,55.2149,54.8907,55.1906,25000.0
2014-12-11 15:30:00,68.12,68.16,67.78,67.99,75100.0,55.2149,55.2473,54.9393,55.1095,75100.0
2014-12-12 09:30:00,67.34,67.88,67.34,67.76,24100.0,54.5827,55.0204,54.5827,54.9231,24100.0
2014-12-12 10:00:00,67.75,67.78,67.12,67.14,8700.0,54.915,54.9393,54.4043,54.4206,8700.0
2014-12-12 10:30:00,67.14,67.26,66.93,66.93,11700.0,54.4206,54.5178,54.2503,54.2503,11700.0
2014-12-12 11:00:00,66.91,66.94,66.68,66.68,20400.0,54.2341,54.2584,54.0477,54.0477,20400.0
2014-12-12 11:30:00,66.7,66.8,66.59,66.69,27600.0,54.0639,54.145,53.9747,54.0558,27600.0
2014-12-12 12:00:00,66.69,67.02,66.69,67.02,13700.0,54.0558,54.3233,54.0558,54.3233,13700.0
2014-12-12 12:30:00,66.99,67.02,66.82,66.89,10800.0,54.299,54.3233,54.1612,54.2179,10800.0
2014-12-12 13:00:00,66.91,67.12,66.86,66.99,13400.0,54.2341,54.4043,54.1936,54.299,13400.0
2014-12-12 13:30:00,67.0,67.13,66.93,67.04,11200.0,54.3071,54.4124,54.2503,54.3395,11200.0
2014-12-12 14:00:00,66.98,67.0,66.84,66.84,7100.0,54.2909,54.3071,54.1774,54.1774,7100.0
2014-12-12 14:30:00,66.83,66.88,66.75,66.86,13800.0,54.1693,54.2098,54.1044,54.1936,13800.0
2014-12-12 15:00:00,66.87,66.93,66.74,66.8,13400.0,54.2017,54.2503,54.0963,54.145,13400.0
2014-12-12 15:30:00,66.8,66.8,66.17,66.19,94500.0,54.145,54.145,53.6343,53.6505,94500.0
2014-12-15 09:30:00,66.36,66.63,66.19,66.24,43500.0,53.7883,54.0072,53.6505,53.6911,43500.0
2014-12-15 10:00:00,66.23,66.24,65.89,65.9,19400.0,53.683,53.6911,53.4074,53.4155,19400.0
2014-12-15 10:30:00,65.89,65.94,65.77,65.85,20700.0,53.4074,53.4479,53.3101,53.3749,20700.0
2014-12-15 11:00:00,65.82,65.82,65.31,65.36,36700.0,53.3506,53.3506,52.9372,52.9778,36700.0
2014-12-15 11:30:00,65.36,65.52,65.11,65.18,31000.0,52.9778,53.1075,52.7751,52.8319,31000.0
2014-12-15 12:00:00,65.18,65.62,65.18,65.57,25200.0,52.8319,53.1885,52.8319,53.148,25200.0
2014-12-15 12:30:00,65.58,65.76,65.46,65.71,26400.0,53.1561,53.302,53.0588,53.2615,26400.0
2014-12-15 13:00:00,65.68,65.71,65.39,65.42,18600.0,53.2371,53.2615,53.0021,53.0264,18600.0
2014-12-15 13:30:00,65.44,65.52,65.34,65.42,22000.0,53.0426,53.1075,52.9616,53.0264,22000.0
2014-12-15 14:00:00,65.42,65.71,65.38,65.66,22000.0,53.0264,53.2615,52.994,53.2209,22000.0
2014-12-15 14:30:00,65.66,65.78,65.39,65.49,25500.0,53.2209,53.3182,53.0021,53.0831,25500.0
2014-12-15 15:00:00,65.51,65.69,65.48,65.48,37300.0,53.0994,53.2453,53.075,53.075,37300.0
2014-12-15 15:30:00,65.47,65.7,65.39,65.41,77000.0,53.0669,53.2534,53.0021,53.0183,77000.0
2014-12-16 09:30:00,65.21,65.74,64.88,65.53,43300.0,52.8562,53.2858,52.5887,53.1156,43300.0
2014-12-16 10:00:00,65.53,66.04,65.5,65.99,41500.0,53.1156,53.5289,53.0912,53.4884,41500.0
2014-12-16 10:30:00,65.98,65.98,65.71,65.86,25500.0,53.4803,53.4803,53.2615,53.383,25500.0
2014-12-16 11:00:00,65.86,66.49,65.74,66.41,26700.0,53.383,53.8937,53.2858,53.8288,26700.0
2014-12-16 11:30:00,66.36,66.5,65.97,66.05,36100.0,53.7883,53.9018,53.4722,53.5371,36100.0
2014-12-16 12:00:00,66.07,66.11,65.85,65.91,22700.0,53.5533,53.5857,53.3749,53.4236,22700.0
2014-12-16 12:30:00,65.91,66.01,65.79,65.79,32800.0,53.4236,53.5046,53.3263,53.3263,32800.0
2014-12-16 13:00:00,65.77,65.84,65.42,65.51,26900.0,53.3101,53.3668,53.0264,53.0994,26900.0
2014-12-16 13:30:00,65.5,65.83,65.43,65.75,14900.0,53.0912,53.3587,53.0345,53.2939,14900.0
2014-12-16 14:00:00,65.74,65.84,65.66,65.8,14700.0,53.2858,53.3668,53.2209,53.3344,14700.0
2014-12-16 14:30:00,65.78,65.84,65.56,65.64,23100.0,53.3182,53.3668,53.1399,53.2047,23100.0
2014-12-16 15:00:00,65.59,65.67,65.42,65.48,21500.0,53.1642,53.229,53.0264,53.075,21500.0
2014-12-16 15:30:00,65.44,65.6,65.06,65.08,62700.0,53.0426,53.1723,52.7346,52.7508,62700.0
2014-12-17 09:30:00,65.36,65.97,65.36,65.65,35200.0,52.9778,53.4722,52.9778,53.2128,35200.0
2014-12-17 10:00:00,65.68,65.68,65.33,65.38,36600.0,53.2371,53.2371,52.9535,52.994,36600.0
2014-12-17 10:30:00,65.37,65.51,65.35,65.44,28400.0,52.9859,53.0994,52.9697,53.0426,28400.0
2014-12-17 11:00:00,65.42,65.78,65.38,65.72,24000.0,53.0264,53.3182,52.994,53.2696,24000.0
2014-12-17 11:30:00,65.72,66.04,65.72,65.89,15800.0,53.2696,53.5289,53.2696,53.4074,15800.0
2014-12-17 12:00:00,65.9,65.9,65.55,65.55,15700.0,53.4155,53.4155,53.1318,53.1318,15700.0
2014-12-17 12:30:00,65.54,65.72,65.5,65.59,12000.0,53.1237,53.2696,53.0912,53.1642,12000.0
2014-12-17 13:00:00,65.59,65.91,65.59,65.86,30800.0,53.1642,53.4236,53.1642,53.383,30800.0
2014-12-17 13:30:00,65.89,65.91,65.76,65.88,12900.0,53.4074,53.4236,53.302,53.3993,12900.0
2014-12-17 14:00:00,65.88,66.34,65.86,65.95,42100.0,53.3993,53.7721,53.383,53.456,42100.0
2014-12-17 14:30:00,65.98,66.1,65.65,65.78,56700.0,53.4803,53.5776,53.2128,53.3182,56700.0
2014-12-17 15:00:00,65.81,66.35,65.64,66.32,41600.0,53.3425,53.7802,53.2047,53.7559,41600.0
2014-12-17 15:30:00,66.33,66.42,66.1,66.18,124500.0,53.764,53.837,53.5776,53.6424,124500.0
2014-12-18 09:30:00,67.19,67.19,66.53,66.79,53100.0,54.4611,54.4611,53.9261,54.1369,53100.0
2014-12-18 10:00:00,66.8,67.16,66.71,67.16,31600.0,54.145,54.4368,54.072,54.4368,31600.0
2014-12-18 10:30:00,67.16,67.19,66.99,67.12,26600.0,54.4368,54.4611,54.299,54.4043,26600.0
2014-12-18 11:00:00,67.12,67.12,66.94,67.02,16700.0,54.4043,54.4043,54.2584,54.3233,16700.0
2014-12-18 11:30:00,67.01,67.1,66.91,67.1,16400.0,54.3152,54.3881,54.2341,54.3881,16400.0
2014-12-18 12:00:00,67.09,67.17,67.03,67.07,18300.0,54.38,54.4449,54.3314,54.3638,18300.0
2014-12-18 12:30:00,67.08,67.25,67.01,67.25,15400.0,54.3719,54.5097,54.3152,54.5097,15400.0
2014-12-18 13:00:00,67.24,67.37,67.21,67.35,14800.0,54.5016,54.607,54.4773,54.5908,14800.0
2014-12-18 13:30:00,67.35,67.44,67.33,67.39,19300.0,54.5908,54.6637,54.5746,54.6232,19300.0
2014-12-18 14:00:00,67.41,67.45,67.23,67.24,17300.0,54.6394,54.6718,54.4935,54.5016,17300.0
2014-12-18 14:30:00,67.22,67.34,67.17,67.26,16800.0,54.4854,54.5827,54.4449,54.5178,16800.0
2014-12-18 15:00:00,67.28,67.51,67.27,67.49,19900.0,54.534,54.7205,54.5259,54.7042,19900.0
2014-12-18 15:30:00,67.5,67.71,67.5,67.7,80000.0,54.7124,54.8826,54.7124,54.8745,80000.0
2014-12-19 09:30:00,68.03,68.17,67.75,68.14,128200.0,55.1419,55.2554,54.915,55.2311,128200.0
2014-12-19 10:00:00,68.13,68.37,68.02,68.15,22800.0,55.223,55.4175,55.1338,55.2392,22800.0
2014-12-19 10:30:00,68.15,68.16,68.0,68.08,20600.0,55.2392,55.2473,55.1176,55.1825,20600.0
2014-12-19 11:00:00,68.08,68.16,68.02,68.16,19500.0,55.1825,55.2473,55.1338,55.2473,19500.0
2014-12-19 11:30:00,68.15,68.39,68.14,68.39,31000.0,55.2392,55.4337,55.2311,55.4337,31000.0
2014-12-19 12:00:00,68.38,68.42,68.25,68.28,12000.0,55.4256,55.4581,55.3203,55.3446,12000.0
2014-12-19 12:30:00,68.28,68.51,68.27,68.49,14000.0,55.3446,55.531,55.3365,55.5148,14000.0
2014-12-19 13:00:00,68.48,68.54,68.46,68.51,19200.0,55.5067,55.5553,55.4905,55.531,19200.0
2014-12-19 13:30:00,68.5,68.51,68.31,68.43,20600.0,55.5229,55.531,55.3689,55.4662,20600.0
2014-12-19 14:00:00,68.43,68.58,68.4,68.56,16500.0,55.4662,55.5878,55.4419,55.5715,16500.0
2014-12-19 14:30:00,68.57,68.8,68.57,68.76,31100.0,55.5796,55.7661,55.5796,55.7337,31100.0
2014-12-19 15:00:00,68.77,68.77,68.56,68.62,25400.0,55.7418,55.7418,55.5715,55.6202,25400.0
2014-12-19 15:30:00,68.62,68.74,68.58,68.64,78700.0,55.6202,55.7174,55.5878,55.6364,78700.0
2014-12-22 09:30:00,68.9,69.0,68.47,68.55,25200.0,55.8471,55.9282,55.4986,55.5634,25200.0
2014-12-22 10:00:00,68.6,68.69,68.48,68.67,14200.0,55.604,55.6769,55.5067,55.6607,14200.0
2014-12-22 10:30:00,68.71,68.94,68.7,68.92,15100.0,55.6931,55.8795,55.685,55.8633,15100.0
2014-12-22 11:00:00,68.91,68.98,68.88,68.95,20800.0,55.8552,55.912,55.8309,55.8877,20800.0
2014-12-22 11:30:00,68.95,68.95,68.76,68.76,27400.0,55.8877,55.8877,55.7337,55.7337,27400.0
2014-12-22 12:00:00,68.78,68.8,68.62,68.67,23900.0,55.7499,55.7661,55.6202,55.6607,23900.0
2014-12-22 12:30:00,68.66,68.71,68.6,68.68,9500.0,55.6526,55.6931,55.604,55.6688,9500.0
2014-12-22 13:00:00,68.7,68.85,68.64,68.82,14500.0,55.685,55.8066,55.6364,55.7823,14500.0
2014-12-22 13:30:00,68.82,68.82,68.77,68.78,10100.0,55.7823,55.7823,55.7418,55.7499,10100.0
2014-12-22 14:00:00,68.78,68.83,68.75,68.78,13500.0,55.7499,55.7904,55.7255,55.7499,13500.0
2014-12-22 14:30:00,68.76,68.77,68.71,68.74,13600.0,55.7337,55.7418,55.6931,55.7174,13600.0
2014-12-22 15:00:00,68.74,68.88,68.74,68.81,31200.0,55.7174,55.8309,55.7174,55.7742,31200.0
2014-12-22 15:30:00,68.8,68.82,68.63,68.71,58500.0,55.7661,55.7823,55.6283,55.6931,58500.0
2014-12-23 09:30:00,69.1,69.47,68.72,69.29,25300.0,56.0092,56.3091,55.7012,56.1632,25300.0
2014-12-23 10:00:00,69.31,69.64,69.3,69.63,24000.0,56.1795,56.4469,56.1713,56.4388,24000.0
2014-12-23 10:30:00,69.58,69.59,69.31,69.47,18000.0,56.3983,56.4064,56.1795,56.3091,18000.0
2014-12-23 11:00:00,69.45,69.51,69.36,69.38,15200.0,56.2929,56.3416,56.22,56.2362,15200.0
2014-12-23 11:30:00,69.37,69.51,69.37,69.45,11600.0,56.2281,56.3416,56.2281,56.2929,11600.0
2014-12-23 12:00:00,69.47,69.56,69.44,69.54,18800.0,56.3091,56.3821,56.2848,56.3659,18800.0
2014-12-23 12:30:00,69.55,69.65,69.55,69.58,11800.0,56.374,56.455,56.374,56.3983,11800.0
2014-12-23 13:00:00,69.58,69.66,69.52,69.52,22600.0,56.3983,56.4631,56.3497,56.3497,22600.0
2014-12-23 13:30:00,69.52,69.53,69.43,69.43,22500.0,56.3497,56.3578,56.2767,56.2767,22500.0
2014-12-23 14:00:00,69.43,69.52,69.39,69.51,18000.0,56.2767,56.3497,56.2443,56.3416,18000.0
2014-12-23 14:30:00,69.52,69.56,69.51,69.51,16200.0,56.3497,56.3821,56.3416,56.3416,16200.0
2014-12-23 15:00:00,69.51,69.51,69.27,69.27,16800.0,56.3416,56.3416,56.147,56.147,16800.0
2014-12-23 15:30:00,69.27,69.3,69.18,69.21,39500.0,56.147,56.1713,56.0741,56.0984,39500.0
2014-12-24 09:30:00,69.43,69.55,68.83,68.83,33300.0,56.2767,56.374,55.7904,55.7904,33300.0
2014-12-24 10:00:00,68.9,69.17,68.88,69.14,24500.0,55.8471,56.066,55.8309,56.0417,24500.0
2014-12-24 10:30:00,69.14,69.26,69.13,69.2,14000.0,56.0417,56.1389,56.0336,56.0903,14000.0
2014-12-24 11:00:00,69.19,69.46,69.17,69.46,23900.0,56.0822,56.301,56.066,56.301,23900.0
2014-12-24 11:30:00,69.48,69.59,69.43,69.59,12600.0,56.3172,56.4064,56.2767,56.4064,12600.0
2014-12-24 12:00:00,69.59,69.63,69.56,69.6,19600.0,56.4064,56.4388,56.3821,56.4145,19600.0
2014-12-24 12:30:00,69.61,69.63,69.13,69.18,35300.0,56.4226,56.4388,56.0336,56.0741,35300.0
2014-12-26 09:30:00,69.29,69.49,69.29,69.47,13600.0,56.1632,56.3254,56.1632,56.3091,13600.0
2014-12-26 10:00:00,69.51,69.53,69.18,69.19,12000.0,56.3416,56.3578,56.0741,56.0822,12000.0
2014-12-26 10:30:00,69.18,69.28,69.09,69.22,14100.0,56.0741,56.1551,56.0011,56.1065,14100.0
2014-12-26 11:00:00,69.21,69.35,69.19,69.31,9200.0,56.0984,56.2119,56.0822,56.1795,9200.0
2014-12-26 11:30:00,69.32,69.35,69.26,69.35,7900.0,56.1876,56.2119,56.1389,56.2119,7900.0
2014-12-26 12:00:00,69.33,69.35,69.27,69.31,7900.0,56.1957,56.2119,56.147,56.1795,7900.0
2014-12-26 12:30:00,69.29,69.34,69.25,69.32,8200.0,56.1632,56.2038,56.1308,56.1876,8200.0
2014-12-26 13:00:00,69.34,69.35,69.19,69.2,4800.0,56.2038,56.2119,56.0822,56.0903,4800.0
2014-12-26 13:30:00,69.2,69.3,69.19,69.3,5700.0,56.0903,56.1713,56.0822,56.1713,5700.0
2014-12-26 14:00:00,69.3,69.37,69.27,69.29,12000.0,56.1713,56.2281,56.147,56.1632,12000.0
2014-12-26 14:30:00,69.29,69.41,69.27,69.4,8200.0,56.1632,56.2605,56.147,56.2524,8200.0
2014-12-26 15:00:00,69.42,69.44,69.27,69.27,8800.0,56.2686,56.2848,56.147,56.147,8800.0
2014-12-26 15:30:00,69.26,69.33,69.03,69.07,50700.0,56.1389,56.1957,55.9525,55.9849,50700.0
2014-12-29 09:30:00,69.0,69.81,68.74,69.75,25400.0,55.9282,56.5847,55.7174,56.5361,25400.0
2014-12-29 10:00:00,69.81,69.88,69.52,69.53,10700.0,56.5847,56.6415,56.3497,56.3578,10700.0
2014-12-29 10:30:00,69.52,69.52,69.39,69.42,10600.0,56.3497,56.3497,56.2443,56.2686,10600.0
2014-12-29 11:00:00,69.42,69.42,69.3,69.31,12700.0,56.2686,56.2686,56.1713,56.1795,12700.0
2014-12-29 11:30:00,69.34,69.38,69.26,69.32,19900.0,56.2038,56.2362,56.1389,56.1876,19900.0
2014-12-29 12:00:00,69.35,69.45,69.14,69.27,36700.0,56.2119,56.2929,56.0417,56.147,36700.0
2014-12-29 12:30:00,69.26,69.34,69.22,69.25,11700.0,56.1389,56.2038,56.1065,56.1308,11700.0
2014-12-29 13:00:00,69.25,69.42,69.25,69.37,10600.0,56.1308,56.2686,56.1308,56.2281,10600.0
2014-12-29 13:30:00,69.41,69.48,69.39,69.4,9500.0,56.2605,56.3172,56.2443,56.2524,9500.0
2014-12-29 14:00:00,69.42,69.43,69.32,69.37,9100.0,56.2686,56.2767,56.1876,56.2281,9100.0
2014-12-29 14:30:00,69.42,69.43,69.33,69.43,13200.0,56.2686,56.2767,56.1957,56.2767,13200.0
2014-12-29 15:00:00,69.43,69.47,69.3,69.3,11100.0,56.2767,56.3091,56.1713,56.1713,11100.0
2014-12-29 15:30:00,69.3,69.3,69.14,69.2,29100.0,56.1713,56.1713,56.0417,56.0903,29100.0
2014-12-30 09:30:00,69.07,69.31,68.63,68.95,25900.0,55.9849,56.1795,55.6283,55.8877,25900.0
2014-12-30 10:00:00,68.95,69.16,68.95,69.16,6600.0,55.8877,56.0579,55.8877,56.0579,6600.0
2014-12-30 10:30:00,69.16,69.46,69.13,69.41,13400.0,56.0579,56.301,56.0336,56.2605,13400.0
2014-12-30 11:00:00,69.42,69.54,69.34,69.48,15200.0,56.2686,56.3659,56.2038,56.3172,15200.0
2014-12-30 11:30:00,69.49,69.54,69.47,69.48,5900.0,56.3254,56.3659,56.3091,56.3172,5900.0
2014-12-30 12:00:00,69.52,69.61,69.52,69.6,3900.0,56.3497,56.4226,56.3497,56.4145,3900.0
2014-12-30 12:30:00,69.63,69.71,69.58,69.71,6100.0,56.4388,56.5037,56.3983,56.5037,6100.0
2014-12-30 13:00:00,69.67,69.81,69.66,69.79,8600.0,56.4713,56.5847,56.4631,56.5685,8600.0
2014-12-30 13:30:00,69.78,69.79,69.56,69.61,10600.0,56.5604,56.5685,56.3821,56.4226,10600.0
2014-12-30 14:00:00,69.61,69.65,69.56,69.57,12600.0,56.4226,56.455,56.3821,56.3902,12600.0
2014-12-30 14:30:00,69.6,69.74,69.58,69.73,14100.0,56.4145,56.528,56.3983,56.5199,14100.0
2014-12-30 15:00:00,69.72,69.77,69.59,69.6,10000.0,56.5118,56.5523,56.4064,56.4145,10000.0
2014-12-30 15:30:00,69.61,69.73,69.51,69.53,33300.0,56.4226,56.5199,56.3416,56.3578,33300.0
2014-12-31 09:30:00,69.69,69.94,69.17,69.41,14700.0,56.4875,56.6901,56.066,56.2605,14700.0
2014-12-31 10:00:00,69.47,69.59,69.33,69.47,36900.0,56.3091,56.4064,56.1957,56.3091,36900.0
2014-12-31 10:30:00,69.48,69.62,69.48,69.55,9400.0,56.3172,56.4307,56.3172,56.374,9400.0
2014-12-31 11:00:00,69.53,69.53,69.41,69.41,15800.0,56.3578,56.3578,56.2605,56.2605,15800.0
2014-12-31 11:30:00,69.4,69.45,69.35,69.39,9400.0,56.2524,56.2929,56.2119,56.2443,9400.0
2014-12-31 12:00:00,69.37,69.37,69.09,69.14,12200.0,56.2281,56.2281,56.0011,56.0417,12200.0
2014-12-31 12:30:00,69.15,69.17,69.05,69.11,9400.0,56.0498,56.066,55.9687,56.0173,9400.0
2014-12-31 13:00:00,69.11,69.23,69.07,69.1,5400.0,56.0173,56.1146,55.9849,56.0092,5400.0
2014-12-31 13:30:00,69.11,69.15,68.95,69.0,11500.0,56.0173,56.0498,55.8877,55.9282,11500.0
2014-12-31 14:00:00,68.99,69.02,68.81,68.81,10300.0,55.9201,55.9444,55.7742,55.7742,10300.0
2014-12-31 14:30:00,68.81,68.84,68.62,68.75,11300.0,55.7742,55.7985,55.6202,55.7255,11300.0
2014-12-31 15:00:00,68.74,68.81,68.65,68.78,21200.0,55.7174,55.7742,55.6445,55.7499,21200.0
2014-12-31 15:30:00,68.81,68.82,68.39,68.42,44600.0,55.7742,55.7823,55.4337,55.4581,44600.0
2015-01-02 09:30:00,68.52,68.82,68.31,68.43,30500.0,55.5391,55.7823,55.3689,55.4662,30500.0
2015-01-02 10:00:00,68.43,68.68,68.35,68.45,32000.0,55.4662,55.6688,55.4013,55.4824,32000.0
2015-01-02 10:30:00,68.45,68.48,68.05,68.14,42000.0,55.4824,55.5067,55.1582,55.2311,42000.0
2015-01-02 11:00:00,68.1,68.1,67.71,67.77,19700.0,55.1987,55.1987,54.8826,54.9312,19700.0
2015-01-02 11:30:00,67.78,67.8,67.57,67.68,21000.0,54.9393,54.9555,54.7691,54.8583,21000.0
2015-01-02 12:00:00,67.63,67.83,67.61,67.8,13800.0,54.8177,54.9798,54.8015,54.9555,13800.0
2015-01-02 12:30:00,67.81,67.88,67.64,67.64,19600.0,54.9636,55.0204,54.8258,54.8258,19600.0
2015-01-02 13:00:00,67.65,67.76,67.59,67.59,22400.0,54.8339,54.9231,54.7853,54.7853,22400.0
2015-01-02 13:30:00,67.61,67.67,67.48,67.66,20500.0,54.8015,54.8501,54.6961,54.842,20500.0
2015-01-02 14:00:00,67.67,67.75,67.61,67.65,20800.0,54.8501,54.915,54.8015,54.8339,20800.0
2015-01-02 14:30:00,67.63,67.84,67.61,67.72,24100.0,54.8177,54.9879,54.8015,54.8907,24100.0
2015-01-02 15:00:00,67.72,67.83,67.59,67.71,36800.0,54.8907,54.9798,54.7853,54.8826,36800.0
2015-01-02 15:30:00,67.72,67.96,67.7,67.75,54800.0,54.8907,55.0852,54.8745,54.915,54800.0
2015-01-05 09:30:00,67.65,67.76,66.84,66.84,32500.0,54.8339,54.9231,54.1774,54.1774,32500.0
2015-01-05 10:00:00,66.84,67.12,66.81,66.97,31000.0,54.1774,54.4043,54.1531,54.2828,31000.0
2015-01-05 10:30:00,66.97,66.97,66.54,66.66,52800.0,54.2828,54.2828,53.9342,54.0315,52800.0
2015-01-05 11:00:00,66.66,66.68,66.23,66.29,45100.0,54.0315,54.0477,53.683,53.7316,45100.0
2015-01-05 11:30:00,66.27,66.68,66.23,66.63,19900.0,53.7154,54.0477,53.683,54.0072,19900.0
2015-01-05 12:00:00,66.67,66.67,66.34,66.34,15500.0,54.0396,54.0396,53.7721,53.7721,15500.0
2015-01-05 12:30:00,66.36,66.46,66.22,66.32,22900.0,53.7883,53.8694,53.6748,53.7559,22900.0
2015-01-05 13:00:00,66.29,66.36,66.1,66.15,22700.0,53.7316,53.7883,53.5776,53.6181,22700.0
2015-01-05 13:30:00,66.14,66.47,66.13,66.44,32100.0,53.61,53.8775,53.6019,53.8532,32100.0
2015-01-05 14:00:00,66.41,66.45,66.28,66.35,28000.0,53.8288,53.8613,53.7235,53.7802,28000.0
2015-01-05 14:30:00,66.32,66.39,65.99,66.1,61400.0,53.7559,53.8126,53.4884,53.5776,61400.0
2015-01-05 15:00:00,66.07,66.5,66.06,66.4,37000.0,53.5533,53.9018,53.5452,53.8207,37000.0
2015-01-05 15:30:00,66.4,66.49,66.16,66.26,119800.0,53.8207,53.8937,53.6262,53.7073,119800.0
2015-01-06 09:30:00,66.23,66.76,66.15,66.66,37000.0,53.683,54.1125,53.6181,54.0315,37000.0
2015-01-06 10:00:00,66.65,66.84,66.41,66.73,51300.0,54.0234,54.1774,53.8288,54.0882,51300.0
2015-01-06 10:30:00,66.74,66.74,66.25,66.3,51700.0,54.0963,54.0963,53.6992,53.7397,51700.0
2015-01-06 11:00:00,66.29,66.29,65.86,65.91,34900.0,53.7316,53.7316,53.383,53.4236,34900.0
2015-01-06 11:30:00,65.88,65.88,65.49,65.51,20900.0,53.3993,53.3993,53.0831,53.0994,20900.0
2015-01-06 12:00:00,65.52,65.52,65.16,65.32,62600.0,53.1075,53.1075,52.8157,52.9453,62600.0
2015-01-06 12:30:00,65.3,65.54,65.25,65.5,19400.0,52.9291,53.1237,52.8886,53.0912,19400.0
2015-01-06 13:00:00,65.41,65.51,65.29,65.43,21600.0,53.0183,53.0994,52.921,53.0345,21600.0
2015-01-06 13:30:00,65.36,65.45,65.24,65.44,18400.0,52.9778,53.0507,52.8805,53.0426,18400.0
2015-01-06 14:00:00,65.44,65.5,65.34,65.44,44000.0,53.0426,53.0912,52.9616,53.0426,44000.0
2015-01-06 14:30:00,65.43,65.63,65.33,65.49,73100.0,53.0345,53.1966,52.9535,53.0831,73100.0
2015-01-06 15:00:00,65.48,65.64,65.3,65.58,42300.0,53.075,53.2047,52.9291,53.1561,42300.0
2015-01-06 15:30:00,65.58,65.63,65.33,65.36,70200.0,53.1561,53.1966,52.9535,52.9778,70200.0
2015-01-07 09:30:00,65.7,66.15,65.64,66.15,32000.0,53.2534,53.6181,53.2047,53.6181,32000.0
2015-01-07 10:00:00,66.1,66.11,65.78,65.81,11300.0,53.5776,53.5857,53.3182,53.3425,11300.0
2015-01-07 10:30:00,65.79,65.82,65.6,65.7,9900.0,53.3263,53.3506,53.1723,53.2534,9900.0
2015-01-07 11:00:00,65.71,65.74,65.29,65.29,19500.0,53.2615,53.2858,52.921,52.921,19500.0
2015-01-07 11:30:00,65.3,65.45,65.2,65.39,37400.0,52.9291,53.0507,52.8481,53.0021,37400.0
2015-01-07 12:00:00,65.41,65.65,65.37,65.45,70700.0,53.0183,53.2128,52.9859,53.0507,70700.0
2015-01-07 12:30:00,65.45,65.63,65.4,65.57,46200.0,53.0507,53.1966,53.0102,53.148,46200.0
2015-01-07 13:00:00,65.6,65.69,65.53,65.59,19400.0,53.1723,53.2453,53.1156,53.1642,19400.0
2015-01-07 13:30:00,65.55,65.84,65.55,65.84,11600.0,53.1318,53.3668,53.1318,53.3668,11600.0
2015-01-07 14:00:00,65.9,65.95,65.61,65.61,32600.0,53.4155,53.456,53.1804,53.1804,32600.0
2015-01-07 14:30:00,65.61,65.76,65.46,65.49,25900.0,53.1804,53.302,53.0588,53.0831,25900.0
2015-01-07 15:00:00,65.51,65.68,65.45,65.51,46200.0,53.0994,53.2371,53.0507,53.0994,46200.0
2015-01-07 15:30:00,65.55,65.62,65.45,65.6,106700.0,53.1318,53.1885,53.0507,53.1723,106700.0
2015-01-08 09:30:00,66.2,66.42,66.09,66.35,29800.0,53.6586,53.837,53.5695,53.7802,29800.0
2015-01-08 10:00:00,66.35,66.52,66.35,66.45,25400.0,53.7802,53.918,53.7802,53.8613,25400.0
2015-01-08 10:30:00,66.45,66.77,66.45,66.77,37100.0,53.8613,54.1206,53.8613,54.1206,37100.0
2015-01-08 11:00:00,66.78,66.85,66.63,66.65,24600.0,54.1288,54.1855,54.0072,54.0234,24600.0
2015-01-08 11:30:00,66.63,66.64,66.5,66.53,31500.0,54.0072,54.0153,53.9018,53.9261,31500.0
2015-01-08 12:00:00,66.56,66.6,66.41,66.49,18300.0,53.9504,53.9829,53.8288,53.8937,18300.0
2015-01-08 12:30:00,66.49,66.6,66.45,66.57,22800.0,53.8937,53.9829,53.8613,53.9585,22800.0
2015-01-08 13:00:00,66.57,66.59,66.47,66.51,23300.0,53.9585,53.9747,53.8775,53.9099,23300.0
2015-01-08 13:30:00,66.52,66.63,66.51,66.59,15500.0,53.918,54.0072,53.9099,53.9747,15500.0
2015-01-08 14:00:00,66.59,66.61,66.43,66.52,41200.0,53.9747,53.991,53.8451,53.918,41200.0
2015-01-08 14:30:00,66.51,66.54,66.36,66.36,51600.0,53.9099,53.9342,53.7883,53.7883,51600.0
2015-01-08 15:00:00,66.38,66.58,66.36,66.57,60900.0,53.8045,53.9666,53.7883,53.9585,60900.0
2015-01-08 15:30:00,66.56,66.58,66.36,66.55,130200.0,53.9504,53.9666,53.7883,53.9423,130200.0
2015-01-09 09:30:00,66.81,66.86,66.37,66.44,24500.0,54.1531,54.1936,53.7964,53.8532,24500.0
2015-01-09 10:00:00,66.42,66.68,66.35,66.38,25600.0,53.837,54.0477,53.7802,53.8045,25600.0
2015-01-09 10:30:00,66.32,66.35,66.1,66.31,49800.0,53.7559,53.7802,53.5776,53.7478,49800.0
2015-01-09 11:00:00,66.29,66.3,65.93,66.05,14700.0,53.7316,53.7397,53.4398,53.5371,14700.0
2015-01-09 11:30:00,66.01,66.3,65.96,66.3,17400.0,53.5046,53.7397,53.4641,53.7397,17400.0
2015-01-09 12:00:00,66.29,66.32,66.14,66.14,19700.0,53.7316,53.7559,53.61,53.61,19700.0
2015-01-09 12:30:00,66.14,66.23,66.05,66.05,24200.0,53.61,53.683,53.5371,53.5371,24200.0
2015-01-09 13:00:00,66.03,66.4,66.0,66.26,23100.0,53.5208,53.8207,53.4965,53.7073,23100.0
2015-01-09 13:30:00,66.28,66.38,66.22,66.31,19400.0,53.7235,53.8045,53.6748,53.7478,19400.0
2015-01-09 14:00:00,66.3,66.32,66.21,66.28,23100.0,53.7397,53.7559,53.6667,53.7235,23100.0
2015-01-09 14:30:00,66.27,66.52,66.24,66.43,56700.0,53.7154,53.918,53.6911,53.8451,56700.0
2015-01-09 15:00:00,66.42,66.72,66.42,66.59,49000.0,53.837,54.0801,53.837,53.9747,49000.0
2015-01-09 15:30:00,66.58,66.58,66.32,66.36,115000.0,53.9666,53.9666,53.7559,53.7883,115000.0
2015-01-12 09:30:00,66.48,66.69,65.69,65.9,35200.0,53.8856,54.0558,53.2453,53.4155,35200.0
2015-01-12 10:00:00,65.88,65.95,65.68,65.71,34400.0,53.3993,53.456,53.2371,53.2615,34400.0
2015-01-12 10:30:00,65.71,66.11,65.64,66.11,23900.0,53.2615,53.5857,53.2047,53.5857,23900.0
2015-01-12 11:00:00,66.11,66.3,66.09,66.17,23900.0,53.5857,53.7397,53.5695,53.6343,23900.0
2015-01-12 11:30:00,66.19,66.22,65.84,65.98,31000.0,53.6505,53.6748,53.3668,53.4803,31000.0
2015-01-12 12:00:00,65.98,66.14,65.91,65.98,20300.0,53.4803,53.61,53.4236,53.4803,20300.0
2015-01-12 12:30:00,65.99,66.07,65.88,65.89,14400.0,53.4884,53.5533,53.3993,53.4074,14400.0
2015-01-12 13:00:00,65.9,66.03,65.87,65.93,15500.0,53.4155,53.5208,53.3912,53.4398,15500.0
2015-01-12 13:30:00,65.94,65.98,65.91,65.97,12600.0,53.4479,53.4803,53.4236,53.4722,12600.0
2015-01-12 14:00:00,65.95,66.04,65.87,65.91,19900.0,53.456,53.5289,53.3912,53.4236,19900.0
2015-01-12 14:30:00,65.91,65.91,65.78,65.88,22600.0,53.4236,53.4236,53.3182,53.3993,22600.0
2015-01-12 15:00:00,65.9,66.11,65.87,65.94,26400.0,53.4155,53.5857,53.3912,53.4479,26400.0
2015-01-12 15:30:00,65.95,66.21,65.83,66.03,71300.0,53.456,53.6667,53.3587,53.5208,71300.0
2015-01-13 09:30:00,66.43,67.34,66.41,67.33,41400.0,53.8451,54.5827,53.8288,54.5746,41400.0
2015-01-13 10:00:00,67.33,67.53,67.27,67.35,45300.0,54.5746,54.7367,54.5259,54.5908,45300.0
2015-01-13 10:30:00,67.31,67.39,67.18,67.35,29300.0,54.5583,54.6232,54.453,54.5908,29300.0
2015-01-13 11:00:00,67.32,67.34,67.21,67.27,41900.0,54.5665,54.5827,54.4773,54.5259,41900.0
2015-01-13 11:30:00,67.26,67.28,66.75,66.79,38300.0,54.5178,54.534,54.1044,54.1369,38300.0
2015-01-13 12:00:00,66.79,66.79,66.44,66.54,15900.0,54.1369,54.1369,53.8532,53.9342,15900.0
2015-01-13 12:30:00,66.53,66.6,66.41,66.6,13300.0,53.9261,53.9829,53.8288,53.9829,13300.0
2015-01-13 13:00:00,66.6,66.67,66.13,66.16,27800.0,53.9829,54.0396,53.6019,53.6262,27800.0
2015-01-13 13:30:00,66.15,66.15,65.61,65.72,37300.0,53.6181,53.6181,53.1804,53.2696,37300.0
2015-01-13 14:00:00,65.72,65.8,65.51,65.8,21500.0,53.2696,53.3344,53.0994,53.3344,21500.0
2015-01-13 14:30:00,65.79,65.89,65.59,65.59,25600.0,53.3263,53.4074,53.1642,53.1642,25600.0
2015-01-13 15:00:00,65.61,65.87,65.57,65.74,31500.0,53.1804,53.3912,53.148,53.2858,31500.0
2015-01-13 15:30:00,65.73,66.16,65.73,66.01,65100.0,53.2777,53.6262,53.2777,53.5046,65100.0
2015-01-14 09:30:00,65.08,65.16,64.71,65.01,35200.0,52.7508,52.8157,52.4509,52.6941,35200.0
2015-01-14 10:00:00,65.05,65.31,64.98,65.25,37900.0,52.7265,52.9372,52.6698,52.8886,37900.0
2015-01-14 10:30:00,65.21,65.32,65.03,65.26,18400.0,52.8562,52.9453,52.7103,52.8967,18400.0
2015-01-14 11:00:00,65.23,65.23,64.79,64.79,11500.0,52.8724,52.8724,52.5158,52.5158,11500.0
2015-01-14 11:30:00,64.83,65.26,64.8,65.0,20700.0,52.5482,52.8967,52.5239,52.686,20700.0
2015-01-14 12:00:00,65.03,65.08,64.94,65.03,12200.0,52.7103,52.7508,52.6373,52.7103,12200.0
2015-01-14 12:30:00,65.02,65.07,64.74,64.88,12100.0,52.7022,52.7427,52.4752,52.5887,12100.0
2015-01-14 13:00:00,64.89,64.94,64.68,64.81,25300.0,52.5968,52.6373,52.4266,52.532,25300.0
2015-01-14 13:30:00,64.79,64.81,64.6,64.69,15800.0,52.5158,52.532,52.3617,52.4347,15800.0
2015-01-14 14:00:00,64.71,65.13,64.71,65.1,24900.0,52.4509,52.7913,52.4509,52.767,24900.0
2015-01-14 14:30:00,65.07,65.19,65.0,65.07,25200.0,52.7427,52.84,52.686,52.7427,25200.0
2015-01-14 15:00:00,65.07,65.44,65.07,65.43,38600.0,52.7427,53.0426,52.7427,53.0345,38600.0
2015-01-14 15:30:00,65.39,65.54,65.19,65.48,91200.0,53.0021,53.1237,52.84,53.075,91200.0
2015-01-15 09:30:00,65.4,65.4,64.26,64.5,163900.0,53.0102,53.0102,52.0862,52.2807,163900.0
2015-01-15 10:00:00,64.48,65.32,64.41,65.32,120700.0,52.2645,52.9453,52.2077,52.9453,120700.0
2015-01-15 10:30:00,65.28,65.61,65.19,65.23,55000.0,52.9129,53.1804,52.84,52.8724,55000.0
2015-01-15 11:00:00,65.26,65.36,64.76,64.77,45100.0,52.8967,52.9778,52.4914,52.4995,45100.0
2015-01-15 11:30:00,64.81,64.85,64.6,64.76,21500.0,52.532,52.5644,52.3617,52.4914,21500.0
2015-01-15 12:00:00,64.78,64.83,64.64,64.69,16100.0,52.5076,52.5482,52.3942,52.4347,16100.0
2015-01-15 12:30:00,64.67,64.75,64.5,64.62,24400.0,52.4185,52.4833,52.2807,52.378,24400.0
2015-01-15 13:00:00,64.67,64.86,64.57,64.69,13900.0,52.4185,52.5725,52.3374,52.4347,13900.0
2015-01-15 13:30:00,64.63,64.82,64.51,64.76,19000.0,52.3861,52.5401,52.2888,52.4914,19000.0
2015-01-15 14:00:00,64.76,64.9,64.72,64.78,31200.0,52.4914,52.6049,52.459,52.5076,31200.0
2015-01-15 14:30:00,64.8,65.06,64.75,65.01,23000.0,52.5239,52.7346,52.4833,52.6941,23000.0
2015-01-15 15:00:00,65.01,65.03,64.74,64.85,22300.0,52.6941,52.7103,52.4752,52.5644,22300.0
2015-01-15 15:30:00,64.85,64.93,64.66,64.67,54900.0,52.5644,52.6292,52.4104,52.4185,54900.0
2015-01-16 09:30:00,64.65,65.05,64.65,65.0,51200.0,52.4023,52.7265,52.4023,52.686,51200.0
2015-01-16 10:00:00,65.04,65.07,64.5,64.99,48300.0,52.7184,52.7427,52.2807,52.6779,48300.0
2015-01-16 10:30:00,64.95,65.1,64.8,65.1,46900.0,52.6454,52.767,52.5239,52.767,46900.0
2015-01-16 11:00:00,65.09,65.15,64.87,64.88,29500.0,52.7589,52.8076,52.5806,52.5887,29500.0
2015-01-16 11:30:00,64.88,65.0,64.8,64.84,20800.0,52.5887,52.686,52.5239,52.5563,20800.0
2015-01-16 12:00:00,64.85,64.93,64.79,64.9,17400.0,52.5644,52.6292,52.5158,52.6049,17400.0
2015-01-16 12:30:00,64.91,65.16,64.86,65.1,14300.0,52.613,52.8157,52.5725,52.767,14300.0
2015-01-16 13:00:00,65.11,65.15,65.01,65.01,14500.0,52.7751,52.8076,52.6941,52.6941,14500.0
2015-01-16 13:30:00,65.04,65.11,65.0,65.1,13900.0,52.7184,52.7751,52.686,52.767,13900.0
2015-01-16 14:00:00,65.1,65.1,64.83,64.85,19200.0,52.767,52.767,52.5482,52.5644,19200.0
2015-01-16 14:30:00,64.87,64.87,64.68,64.83,17300.0,52.5806,52.5806,52.4266,52.5482,17300.0
2015-01-16 15:00:00,64.81,65.05,64.78,65.05,38400.0,52.532,52.7265,52.5076,52.7265,38400.0
2015-01-16 15:30:00,65.04,65.29,65.03,65.19,122500.0,52.7184,52.921,52.7103,52.84,122500.0
2015-01-20 09:30:00,65.19,65.5,64.64,64.77,34300.0,52.84,53.0912,52.3942,52.4995,34300.0
2015-01-20 10:00:00,64.79,65.08,64.61,64.98,18200.0,52.5158,52.7508,52.3699,52.6698,18200.0
2015-01-20 10:30:00,64.98,64.98,64.57,64.67,16800.0,52.6698,52.6698,52.3374,52.4185,16800.0
2015-01-20 11:00:00,64.59,64.65,64.31,64.42,24400.0,52.3536,52.4023,52.1267,52.2158,24400.0
2015-01-20 11:30:00,64.43,64.46,64.16,64.33,13900.0,52.224,52.2483,52.0051,52.1429,13900.0
2015-01-20 12:00:00,64.33,64.46,64.3,64.41,10000.0,52.1429,52.2483,52.1186,52.2077,10000.0
2015-01-20 12:30:00,64.39,64.47,64.33,64.36,10700.0,52.1915,52.2564,52.1429,52.1672,10700.0
2015-01-20 13:00:00,64.36,64.58,64.28,64.43,16800.0,52.1672,52.3455,52.1024,52.224,16800.0
2015-01-20 13:30:00,64.46,64.51,64.28,64.31,13300.0,52.2483,52.2888,52.1024,52.1267,13300.0
2015-01-20 14:00:00,64.32,64.48,64.26,64.34,23500.0,52.1348,52.2645,52.0862,52.151,23500.0
2015-01-20 14:30:00,64.36,64.69,64.36,64.64,21900.0,52.1672,52.4347,52.1672,52.3942,21900.0
2015-01-20 15:00:00,64.65,64.75,64.61,64.61,23400.0,52.4023,52.4833,52.3699,52.3699,23400.0
2015-01-20 15:30:00,64.6,64.62,64.35,64.44,78800.0,52.3617,52.378,52.1591,52.2321,78800.0
2015-01-21 09:30:00,64.2,64.66,63.78,64.38,42300.0,52.0375,52.4104,51.6971,52.1834,42300.0
2015-01-21 10:00:00,64.47,64.57,64.25,64.57,25900.0,52.2564,52.3374,52.0781,52.3374,25900.0
2015-01-21 10:30:00,64.57,64.88,64.47,64.68,60200.0,52.3374,52.5887,52.2564,52.4266,60200.0
2015-01-21 11:00:00,64.68,64.83,64.56,64.61,55400.0,52.4266,52.5482,52.3293,52.3699,55400.0
2015-01-21 11:30:00,64.6,64.77,64.6,64.73,27500.0,52.3617,52.4995,52.3617,52.4671,27500.0
2015-01-21 12:00:00,64.71,64.79,64.64,64.79,13500.0,52.4509,52.5158,52.3942,52.5158,13500.0
2015-01-21 12:30:00,64.8,64.84,64.63,64.66,16600.0,52.5239,52.5563,52.3861,52.4104,16600.0
2015-01-21 13:00:00,64.63,64.77,64.56,64.56,15400.0,52.3861,52.4995,52.3293,52.3293,15400.0
2015-01-21 13:30:00,64.58,64.59,64.48,64.49,14900.0,52.3455,52.3536,52.2645,52.2726,14900.0
2015-01-21 14:00:00,64.5,64.64,64.46,64.61,20200.0,52.2807,52.3942,52.2483,52.3699,20200.0
2015-01-21 14:30:00,64.62,64.8,64.58,64.8,18600.0,52.378,52.5239,52.3455,52.5239,18600.0
2015-01-21 15:00:00,64.79,64.94,64.66,64.86,29000.0,52.5158,52.6373,52.4104,52.5725,29000.0
2015-01-21 15:30:00,64.87,65.03,64.87,64.95,104000.0,52.5806,52.7103,52.5806,52.6454,104000.0
2015-01-22 09:30:00,65.41,65.47,64.75,65.15,38300.0,53.0183,53.0669,52.4833,52.8076,38300.0
2015-01-22 10:00:00,65.2,65.64,65.17,65.56,16800.0,52.8481,53.2047,52.8238,53.1399,16800.0
2015-01-22 10:30:00,65.61,66.0,65.61,65.92,16100.0,53.1804,53.4965,53.1804,53.4317,16100.0
2015-01-22 11:00:00,65.92,65.96,65.6,65.78,18300.0,53.4317,53.4641,53.1723,53.3182,18300.0
2015-01-22 11:30:00,65.79,65.81,65.45,65.46,16900.0,53.3263,53.3425,53.0507,53.0588,16900.0
2015-01-22 12:00:00,65.49,65.53,65.37,65.49,15500.0,53.0831,53.1156,52.9859,53.0831,15500.0
2015-01-22 12:30:00,65.47,65.49,65.37,65.44,14100.0,53.0669,53.0831,52.9859,53.0426,14100.0
2015-01-22 13:00:00,65.46,65.63,65.4,65.44,13400.0,53.0588,53.1966,53.0102,53.0426,13400.0
2015-01-22 13:30:00,65.46,65.7,65.4,65.6,19800.0,53.0588,53.2534,53.0102,53.1723,19800.0
2015-01-22 14:00:00,65.61,65.76,65.55,65.71,28700.0,53.1804,53.302,53.1318,53.2615,28700.0
2015-01-22 14:30:00,65.72,66.0,65.71,66.0,25000.0,53.2696,53.4965,53.2615,53.4965,25000.0
2015-01-22 15:00:00,66.0,66.09,65.9,66.04,32300.0,53.4965,53.5695,53.4155,53.5289,32300.0
2015-01-22 15:30:00,66.03,66.06,65.82,65.96,70800.0,53.5208,53.5452,53.3506,53.4641,70800.0
2015-01-23 09:30:00,65.8,66.12,65.61,65.76,14500.0,53.3344,53.5938,53.1804,53.302,14500.0
2015-01-23 10:00:00,65.67,65.86,65.4,65.67,21300.0,53.229,53.383,53.0102,53.229,21300.0
2015-01-23 10:30:00,65.66,65.76,65.4,65.62,39700.0,53.2209,53.302,53.0102,53.1885,39700.0
2015-01-23 11:00:00,65.6,65.81,65.5,65.81,17600.0,53.1723,53.3425,53.0912,53.3425,17600.0
2015-01-23 11:30:00,65.79,65.81,65.61,65.61,14300.0,53.3263,53.3425,53.1804,53.1804,14300.0
2015-01-23 12:00:00,65.62,65.82,65.6,65.77,17400.0,53.1885,53.3506,53.1723,53.3101,17400.0
2015-01-23 12:30:00,65.78,65.84,65.67,65.79,31800.0,53.3182,53.3668,53.229,53.3263,31800.0
2015-01-23 13:00:00,65.78,65.78,65.44,65.47,14500.0,53.3182,53.3182,53.0426,53.0669,14500.0
2015-01-23 13:30:00,65.47,65.61,65.45,65.51,13100.0,53.0669,53.1804,53.0507,53.0994,13100.0
2015-01-23 14:00:00,65.51,65.64,65.46,65.61,14000.0,53.0994,53.2047,53.0588,53.1804,14000.0
2015-01-23 14:30:00,65.59,65.63,65.38,65.5,60900.0,53.1642,53.1966,52.994,53.0912,60900.0
2015-01-23 15:00:00,65.46,65.5,65.38,65.42,20500.0,53.0588,53.0912,52.994,53.0264,20500.0
2015-01-23 15:30:00,65.42,65.45,65.25,65.29,52200.0,53.0264,53.0507,52.8886,52.921,52200.0
2015-01-26 09:30:00,65.12,65.38,64.83,65.19,19800.0,52.7832,52.994,52.5482,52.84,19800.0
2015-01-26 10:00:00,65.19,65.37,65.13,65.34,21300.0,52.84,52.9859,52.7913,52.9616,21300.0
2015-01-26 10:30:00,65.33,65.49,65.21,65.43,23400.0,52.9535,53.0831,52.8562,53.0345,23400.0
2015-01-26 11:00:00,65.43,65.43,65.2,65.21,17100.0,53.0345,53.0345,52.8481,52.8562,17100.0
2015-01-26 11:30:00,65.23,65.53,65.22,65.35,23100.0,52.8724,53.1156,52.8643,52.9697,23100.0
2015-01-26 12:00:00,65.36,65.44,65.25,65.35,16100.0,52.9778,53.0426,52.8886,52.9697,16100.0
2015-01-26 12:30:00,65.36,65.38,65.23,65.38,17200.0,52.9778,52.994,52.8724,52.994,17200.0
2015-01-26 13:00:00,65.37,65.58,65.35,65.5,16800.0,52.9859,53.1561,52.9697,53.0912,16800.0
2015-01-26 13:30:00,65.51,65.6,65.48,65.53,11600.0,53.0994,53.1723,53.075,53.1156,11600.0
2015-01-26 14:00:00,65.54,65.54,65.41,65.46,23900.0,53.1237,53.1237,53.0183,53.0588,23900.0
2015-01-26 14:30:00,65.46,65.54,65.34,65.39,23100.0,53.0588,53.1237,52.9616,53.0021,23100.0
2015-01-26 15:00:00,65.39,65.39,65.23,65.28,28100.0,53.0021,53.0021,52.8724,52.9129,28100.0
2015-01-26 15:30:00,65.28,65.37,65.23,65.36,52300.0,52.9129,52.9859,52.8724,52.9778,52300.0
2015-01-27 09:30:00,64.68,65.33,64.67,65.12,81500.0,52.4266,52.9535,52.4185,52.7832,81500.0
2015-01-27 10:00:00,65.11,65.38,64.98,65.28,25600.0,52.7751,52.994,52.6698,52.9129,25600.0
2015-01-27 10:30:00,65.22,65.25,64.86,65.01,13600.0,52.8643,52.8886,52.5725,52.6941,13600.0
2015-01-27 11:00:00,65.01,65.18,64.97,65.13,27400.0,52.6941,52.8319,52.6617,52.7913,27400.0
2015-01-27 11:30:00,65.12,65.17,64.97,64.97,12500.0,52.7832,52.8238,52.6617,52.6617,12500.0
2015-01-27 12:00:00,64.95,65.12,64.89,65.1,7400.0,52.6454,52.7832,52.5968,52.767,7400.0
2015-01-27 12:30:00,65.12,65.22,65.04,65.21,10000.0,52.7832,52.8643,52.7184,52.8562,10000.0
2015-01-27 13:00:00,65.24,65.35,65.14,65.29,19300.0,52.8805,52.9697,52.7994,52.921,19300.0
2015-01-27 13:30:00,65.3,65.3,65.08,65.13,11400.0,52.9291,52.9291,52.7508,52.7913,11400.0
2015-01-27 14:00:00,65.15,65.38,65.14,65.35,20500.0,52.8076,52.994,52.7994,52.9697,20500.0
2015-01-27 14:30:00,65.35,65.35,65.11,65.15,13600.0,52.9697,52.9697,52.7751,52.8076,13600.0
2015-01-27 15:00:00,65.15,65.2,65.03,65.03,19400.0,52.8076,52.8481,52.7103,52.7103,19400.0
2015-01-27 15:30:00,65.02,65.24,65.0,65.11,79000.0,52.7022,52.8805,52.686,52.7751,79000.0
2015-01-28 09:30:00,65.58,65.63,65.26,65.49,50500.0,53.1561,53.1966,52.8967,53.0831,50500.0
2015-01-28 10:00:00,65.41,65.67,65.41,65.62,12000.0,53.0183,53.229,53.0183,53.1885,12000.0
2015-01-28 10:30:00,65.6,65.68,64.96,65.03,12900.0,53.1723,53.2371,52.6535,52.7103,12900.0
2015-01-28 11:00:00,65.06,65.18,64.97,65.05,12300.0,52.7346,52.8319,52.6617,52.7265,12300.0
2015-01-28 11:30:00,65.06,65.24,65.01,65.17,9500.0,52.7346,52.8805,52.6941,52.8238,9500.0
2015-01-28 12:00:00,65.19,65.49,65.19,65.43,8600.0,52.84,53.0831,52.84,53.0345,8600.0
2015-01-28 12:30:00,65.42,65.44,65.33,65.38,6500.0,53.0264,53.0426,52.9535,52.994,6500.0
2015-01-28 13:00:00,65.32,65.37,65.28,65.28,5900.0,52.9453,52.9859,52.9129,52.9129,5900.0
2015-01-28 13:30:00,65.27,65.39,65.14,65.15,15300.0,52.9048,53.0021,52.7994,52.8076,15300.0
2015-01-28 14:00:00,65.16,65.36,64.87,64.93,27500.0,52.8157,52.9778,52.5806,52.6292,27500.0
2015-01-28 14:30:00,64.93,64.96,64.66,64.81,26800.0,52.6292,52.6535,52.4104,52.532,26800.0
2015-01-28 15:00:00,64.84,64.9,64.38,64.4,38600.0,52.5563,52.6049,52.1834,52.1996,38600.0
2015-01-28 15:30:00,64.4,64.41,63.79,63.84,117500.0,52.1996,52.2077,51.7052,51.7457,117500.0
2015-01-29 09:30:00,64.08,64.46,63.73,64.07,33400.0,51.9403,52.2483,51.6566,51.9322,33400.0
2015-01-29 10:00:00,64.02,64.13,63.76,63.95,26000.0,51.8916,51.9808,51.6809,51.8349,26000.0
2015-01-29 10:30:00,63.93,64.0,63.57,63.87,20900.0,51.8187,51.8754,51.5269,51.77,20900.0
2015-01-29 11:00:00,63.88,63.93,63.71,63.81,18900.0,51.7781,51.8187,51.6404,51.7214,18900.0
2015-01-29 11:30:00,63.81,64.11,63.81,63.95,11200.0,51.7214,51.9646,51.7214,51.8349,11200.0
2015-01-29 12:00:00,63.96,64.1,63.92,64.03,8400.0,51.843,51.9565,51.8106,51.8997,8400.0
2015-01-29 12:30:00,64.0,64.02,63.73,63.79,9900.0,51.8754,51.8916,51.6566,51.7052,9900.0
2015-01-29 13:00:00,63.76,63.95,63.67,63.94,11600.0,51.6809,51.8349,51.6079,51.8268,11600.0
2015-01-29 13:30:00,63.93,64.26,63.92,64.19,14600.0,51.8187,52.0862,51.8106,52.0294,14600.0
2015-01-29 14:00:00,64.21,64.44,64.2,64.44,17500.0,52.0456,52.2321,52.0375,52.2321,17500.0
2015-01-29 14:30:00,64.45,64.5,64.24,64.28,14800.0,52.2402,52.2807,52.0699,52.1024,14800.0
2015-01-29 15:00:00,64.25,64.54,64.21,64.51,21400.0,52.0781,52.3131,52.0456,52.2888,21400.0
2015-01-29 15:30:00,64.51,64.6,64.36,64.45,49900.0,52.2888,52.3617,52.1672,52.2402,49900.0
2015-01-30 09:30:00,63.75,63.98,63.51,63.65,22700.0,51.6728,51.8592,51.4782,51.5917,22700.0
2015-01-30 10:00:00,63.64,63.87,63.58,63.7,18700.0,51.5836,51.77,51.535,51.6323,18700.0
2015-01-30 10:30:00,63.64,63.86,63.54,63.75,13400.0,51.5836,51.7619,51.5026,51.6728,13400.0
2015-01-30 11:00:00,63.76,63.83,63.43,63.53,11200.0,51.6809,51.7376,51.4134,51.4945,11200.0
2015-01-30 11:30:00,63.55,63.77,63.47,63.77,36900.0,51.5107,51.689,51.4458,51.689,36900.0
2015-01-30 12:00:00,63.78,64.14,63.78,64.05,18700.0,51.6971,51.9889,51.6971,51.9159,18700.0
2015-01-30 12:30:00,64.03,64.05,63.74,63.76,8100.0,51.8997,51.9159,51.6647,51.6809,8100.0
2015-01-30 13:00:00,63.81,63.87,63.66,63.75,6600.0,51.7214,51.77,51.5998,51.6728,6600.0
2015-01-30 13:30:00,63.76,64.17,63.72,64.17,23600.0,51.6809,52.0132,51.6485,52.0132,23600.0
2015-01-30 14:00:00,64.17,64.47,64.11,64.45,13800.0,52.0132,52.2564,51.9646,52.2402,13800.0
2015-01-30 14:30:00,64.48,64.54,64.01,64.09,35000.0,52.2645,52.3131,51.8835,51.9484,35000.0
2015-01-30 15:00:00,64.09,64.14,63.65,63.86,29600.0,51.9484,51.9889,51.5917,51.7619,29600.0
2015-01-30 15:30:00,63.83,63.91,63.37,63.46,98400.0,51.7376,51.8025,51.3648,51.4377,98400.0
2015-02-02 09:30:00,63.57,64.16,63.57,63.71,26200.0,51.5269,52.0051,51.5269,51.6404,26200.0
2015-02-02 10:00:00,63.71,63.75,63.27,63.68,18100.0,51.6404,51.6728,51.2837,51.616,18100.0
2015-02-02 10:30:00,63.72,64.01,63.6,63.96,12500.0,51.6485,51.8835,51.5512,51.843,12500.0
2015-02-02 11:00:00,63.96,64.09,63.91,63.99,11400.0,51.843,51.9484,51.8025,51.8673,11400.0
2015-02-02 11:30:00,63.95,64.16,63.86,63.87,19300.0,51.8349,52.0051,51.7619,51.77,19300.0
2015-02-02 12:00:00,63.87,63.92,63.68,63.85,11100.0,51.77,51.8106,51.616,51.7538,11100.0
2015-02-02 12:30:00,63.84,63.87,63.67,63.69,14400.0,51.7457,51.77,51.6079,51.6241,14400.0
2015-02-02 13:00:00,63.68,63.85,63.63,63.82,12700.0,51.616,51.7538,51.5755,51.7295,12700.0
2015-02-02 13:30:00,63.86,63.89,63.67,63.67,9700.0,51.7619,51.7863,51.6079,51.6079,9700.0
2015-02-02 14:00:00,63.66,63.9,63.66,63.85,24800.0,51.5998,51.7944,51.5998,51.7538,24800.0
2015-02-02 14:30:00,63.85,63.95,63.73,63.78,33300.0,51.7538,51.8349,51.6566,51.6971,33300.0
2015-02-02 15:00:00,63.78,64.11,63.78,64.09,18900.0,51.6971,51.9646,51.6971,51.9484,18900.0
2015-02-02 15:30:00,64.09,64.65,64.05,64.58,63400.0,51.9484,52.4023,51.9159,52.3455,63400.0
2015-02-03 09:30:00,64.74,65.42,64.67,65.26,40500.0,52.4752,53.0264,52.4185,52.8967,40500.0
2015-02-03 10:00:00,65.27,65.37,65.04,65.24,20800.0,52.9048,52.9859,52.7184,52.8805,20800.0
2015-02-03 10:30:00,65.29,65.31,64.78,64.79,41600.0,52.921,52.9372,52.5076,52.5158,41600.0
2015-02-03 11:00:00,64.77,65.06,64.6,64.6,26200.0,52.4995,52.7346,52.3617,52.3617,26200.0
2015-02-03 11:30:00,64.66,65.09,64.66,64.82,15300.0,52.4104,52.7589,52.4104,52.5401,15300.0
2015-02-03 12:00:00,64.77,65.03,64.71,64.84,13100.0,52.4995,52.7103,52.4509,52.5563,13100.0
2015-02-03 12:30:00,64.83,64.95,64.72,64.94,10700.0,52.5482,52.6454,52.459,52.6373,10700.0
2015-02-03 13:00:00,64.92,65.2,64.92,65.12,13500.0,52.6211,52.8481,52.6211,52.7832,13500.0
2015-02-03 13:30:00,65.17,65.22,65.02,65.18,20300.0,52.8238,52.8643,52.7022,52.8319,20300.0
2015-02-03 14:00:00,65.21,65.24,65.03,65.07,15000.0,52.8562,52.8805,52.7103,52.7427,15000.0
2015-02-03 14:30:00,65.08,65.29,65.06,65.29,10800.0,52.7508,52.921,52.7346,52.921,10800.0
2015-02-03 15:00:00,65.35,65.57,65.3,65.5,16100.0,52.9697,53.148,52.9291,53.0912,16100.0
2015-02-03 15:30:00,65.53,65.72,65.45,65.65,57700.0,53.1156,53.2696,53.0507,53.2128,57700.0
2015-02-04 09:30:00,65.53,65.89,65.39,65.89,28900.0,53.1156,53.4074,53.0021,53.4074,28900.0
2015-02-04 10:00:00,65.93,65.98,65.63,65.65,13600.0,53.4398,53.4803,53.1966,53.2128,13600.0
2015-02-04 10:30:00,65.69,65.86,65.65,65.84,15700.0,53.2453,53.383,53.2128,53.3668,15700.0
2015-02-04 11:00:00,65.83,65.98,65.74,65.96,14000.0,53.3587,53.4803,53.2858,53.4641,14000.0
2015-02-04 11:30:00,65.97,66.09,65.97,66.08,19000.0,53.4722,53.5695,53.4722,53.5614,19000.0
2015-02-04 12:00:00,66.12,66.13,65.84,65.84,18700.0,53.5938,53.6019,53.3668,53.3668,18700.0
2015-02-04 12:30:00,65.84,65.92,65.77,65.87,11200.0,53.3668,53.4317,53.3101,53.3912,11200.0
2015-02-04 13:00:00,65.89,65.95,65.81,65.95,8900.0,53.4074,53.456,53.3425,53.456,8900.0
2015-02-04 13:30:00,65.97,66.0,65.76,65.83,22500.0,53.4722,53.4965,53.302,53.3587,22500.0
2015-02-04 14:00:00,65.83,65.92,65.65,65.72,13600.0,53.3587,53.4317,53.2128,53.2696,13600.0
2015-02-04 14:30:00,65.77,65.87,65.69,65.8,15700.0,53.3101,53.3912,53.2453,53.3344,15700.0
2015-02-04 15:00:00,65.78,65.89,65.72,65.88,38300.0,53.3182,53.4074,53.2696,53.3993,38300.0
2015-02-04 15:30:00,65.88,65.92,65.39,65.57,77000.0,53.3993,53.4317,53.0021,53.148,77000.0
2015-02-05 09:30:00,65.57,65.84,65.5,65.62,27600.0,53.148,53.3668,53.0912,53.1885,27600.0
2015-02-05 10:00:00,65.66,65.96,65.65,65.91,20500.0,53.2209,53.4641,53.2128,53.4236,20500.0
2015-02-05 10:30:00,65.88,66.09,65.85,66.05,15100.0,53.3993,53.5695,53.3749,53.5371,15100.0
2015-02-05 11:00:00,66.04,66.12,65.94,66.03,14200.0,53.5289,53.5938,53.4479,53.5208,14200.0
2015-02-05 11:30:00,66.03,66.07,65.95,66.01,13700.0,53.5208,53.5533,53.456,53.5046,13700.0
2015-02-05 12:00:00,66.01,66.07,65.98,66.03,5500.0,53.5046,53.5533,53.4803,53.5208,5500.0
2015-02-05 12:30:00,66.04,66.1,65.96,65.96,6000.0,53.5289,53.5776,53.4641,53.4641,6000.0
2015-02-05 13:00:00,66.02,66.15,65.97,66.13,5800.0,53.5127,53.6181,53.4722,53.6019,5800.0
2015-02-05 13:30:00,66.12,66.26,66.09,66.26,4900.0,53.5938,53.7073,53.5695,53.7073,4900.0
2015-02-05 14:00:00,66.23,66.28,66.08,66.11,9600.0,53.683,53.7235,53.5614,53.5857,9600.0
2015-02-05 14:30:00,66.13,66.21,66.07,66.17,7400.0,53.6019,53.6667,53.5533,53.6343,7400.0
2015-02-05 15:00:00,66.21,66.32,66.1,66.32,11500.0,53.6667,53.7559,53.5776,53.7559,11500.0
2015-02-05 15:30:00,66.3,66.3,66.21,66.25,51600.0,53.7397,53.7397,53.6667,53.6992,51600.0
2015-02-06 09:30:00,66.55,67.19,66.41,66.72,43100.0,53.9423,54.4611,53.8288,54.0801,43100.0
2015-02-06 10:00:00,66.76,66.95,66.66,66.79,18100.0,54.1125,54.2665,54.0315,54.1369,18100.0
2015-02-06 10:30:00,66.8,66.85,66.7,66.78,20300.0,54.145,54.1855,54.0639,54.1288,20300.0
2015-02-06 11:00:00,66.78,66.83,66.66,66.67,11100.0,54.1288,54.1693,54.0315,54.0396,11100.0
2015-02-06 11:30:00,66.67,66.76,66.59,66.76,10200.0,54.0396,54.1125,53.9747,54.1125,10200.0
2015-02-06 12:00:00,66.76,66.79,66.58,66.73,12600.0,54.1125,54.1369,53.9666,54.0882,12600.0
2015-02-06 12:30:00,66.72,66.78,66.55,66.72,16300.0,54.0801,54.1288,53.9423,54.0801,16300.0
2015-02-06 13:00:00,66.71,66.74,66.59,66.73,28700.0,54.072,54.0963,53.9747,54.0882,28700.0
2015-02-06 13:30:00,66.69,66.75,66.62,66.65,12500.0,54.0558,54.1044,53.9991,54.0234,12500.0
2015-02-06 14:00:00,66.61,66.64,66.53,66.58,8600.0,53.991,54.0153,53.9261,53.9666,8600.0
2015-02-06 14:30:00,66.58,66.63,66.39,66.41,37100.0,53.9666,54.0072,53.8126,53.8288,37100.0
2015-02-06 15:00:00,66.36,66.36,66.15,66.18,26500.0,53.7883,53.7883,53.6181,53.6424,26500.0
2015-02-06 15:30:00,66.19,66.36,66.17,66.33,41000.0,53.6505,53.7883,53.6343,53.764,41000.0
2015-02-09 09:30:00,65.95,66.22,65.68,65.92,41400.0,53.456,53.6748,53.2371,53.4317,41400.0
2015-02-09 10:00:00,65.92,66.02,65.74,65.85,34500.0,53.4317,53.5127,53.2858,53.3749,34500.0
2015-02-09 10:30:00,65.83,66.03,65.79,65.95,8900.0,53.3587,53.5208,53.3263,53.456,8900.0
2015-02-09 11:00:00,65.95,66.18,65.94,66.18,9100.0,53.456,53.6424,53.4479,53.6424,9100.0
2015-02-09 11:30:00,66.17,66.22,66.08,66.2,6400.0,53.6343,53.6748,53.5614,53.6586,6400.0
2015-02-09 12:00:00,66.2,66.29,66.14,66.29,6300.0,53.6586,53.7316,53.61,53.7316,6300.0
2015-02-09 12:30:00,66.32,66.39,66.27,66.34,8000.0,53.7559,53.8126,53.7154,53.7721,8000.0
2015-02-09 13:00:00,66.35,66.4,66.27,66.27,5900.0,53.7802,53.8207,53.7154,53.7154,5900.0
2015-02-09 13:30:00,66.25,66.25,66.07,66.13,7900.0,53.6992,53.6992,53.5533,53.6019,7900.0
2015-02-09 14:00:00,66.14,66.14,65.96,66.04,10000.0,53.61,53.61,53.4641,53.5289,10000.0
2015-02-09 14:30:00,66.05,66.24,66.05,66.12,12000.0,53.5371,53.6911,53.5371,53.5938,12000.0
2015-02-09 15:00:00,66.12,66.14,65.87,65.93,27400.0,53.5938,53.61,53.3912,53.4398,27400.0
2015-02-09 15:30:00,65.93,65.94,65.82,65.85,97600.0,53.4398,53.4479,53.3506,53.3749,97600.0
2015-02-10 09:30:00,66.33,66.4,65.94,66.01,17400.0,53.764,53.8207,53.4479,53.5046,17400.0
2015-02-10 10:00:00,65.98,66.24,65.89,66.01,23700.0,53.4803,53.6911,53.4074,53.5046,23700.0
2015-02-10 10:30:00,66.02,66.02,65.75,65.94,15300.0,53.5127,53.5127,53.2939,53.4479,15300.0
2015-02-10 11:00:00,65.84,65.99,65.82,65.93,9200.0,53.3668,53.4884,53.3506,53.4398,9200.0
2015-02-10 11:30:00,65.94,65.96,65.8,65.83,6400.0,53.4479,53.4641,53.3344,53.3587,6400.0
2015-02-10 12:00:00,65.83,65.93,65.73,65.87,6600.0,53.3587,53.4398,53.2777,53.3912,6600.0
2015-02-10 12:30:00,65.83,65.86,65.76,65.82,10100.0,53.3587,53.383,53.302,53.3506,10100.0
2015-02-10 13:00:00,65.83,65.89,65.74,65.75,7500.0,53.3587,53.4074,53.2858,53.2939,7500.0
2015-02-10 13:30:00,65.78,65.84,65.72,65.75,8600.0,53.3182,53.3668,53.2696,53.2939,8600.0
2015-02-10 14:00:00,65.78,65.86,65.73,65.85,20000.0,53.3182,53.383,53.2777,53.3749,20000.0
2015-02-10 14:30:00,65.86,66.0,65.78,65.95,20100.0,53.383,53.4965,53.3182,53.456,20100.0
2015-02-10 15:00:00,65.97,66.07,65.93,66.07,16900.0,53.4722,53.5533,53.4398,53.5533,16900.0
2015-02-10 15:30:00,66.07,66.17,65.98,66.04,48100.0,53.5533,53.6343,53.4803,53.5289,48100.0
2015-02-11 09:30:00,65.94,66.35,65.94,66.35,17700.0,53.4479,53.7802,53.4479,53.7802,17700.0
2015-02-11 10:00:00,66.31,66.34,65.97,66.08,10400.0,53.7478,53.7721,53.4722,53.5614,10400.0
2015-02-11 10:30:00,66.05,66.24,65.97,66.2,12900.0,53.5371,53.6911,53.4722,53.6586,12900.0
2015-02-11 11:00:00,66.22,66.53,66.22,66.5,10100.0,53.6748,53.9261,53.6748,53.9018,10100.0
2015-02-11 11:30:00,66.48,66.51,66.38,66.47,9800.0,53.8856,53.9099,53.8045,53.8775,9800.0
2015-02-11 12:00:00,66.42,66.5,66.38,66.46,7500.0,53.837,53.9018,53.8045,53.8694,7500.0
2015-02-11 12:30:00,66.48,66.48,66.29,66.31,7600.0,53.8856,53.8856,53.7316,53.7478,7600.0
2015-02-11 13:00:00,66.31,66.33,66.06,66.09,14900.0,53.7478,53.764,53.5452,53.5695,14900.0
2015-02-11 13:30:00,66.11,66.21,66.03,66.18,20300.0,53.5857,53.6667,53.5208,53.6424,20300.0
2015-02-11 14:00:00,66.21,66.33,66.18,66.2,14100.0,53.6667,53.764,53.6424,53.6586,14100.0
2015-02-11 14:30:00,66.2,66.42,66.2,66.35,7300.0,53.6586,53.837,53.6586,53.7802,7300.0
2015-02-11 15:00:00,66.36,66.45,66.31,66.34,27800.0,53.7883,53.8613,53.7478,53.7721,27800.0
2015-02-11 15:30:00,66.38,66.38,66.17,66.29,52100.0,53.8045,53.8045,53.6343,53.7316,52100.0
2015-02-12 09:30:00,66.49,66.75,66.3,66.75,22100.0,53.8937,54.1044,53.7397,54.1044,22100.0
2015-02-12 10:00:00,66.68,66.95,66.64,66.67,6900.0,54.0477,54.2665,54.0153,54.0396,6900.0
2015-02-12 10:30:00,66.63,66.83,66.61,66.65,11700.0,54.0072,54.1693,53.991,54.0234,11700.0
2015-02-12 11:00:00,66.61,66.84,66.59,66.73,28300.0,53.991,54.1774,53.9747,54.0882,28300.0
2015-02-12 11:30:00,66.77,66.97,66.72,66.82,10800.0,54.1206,54.2828,54.0801,54.1612,10800.0
2015-02-12 12:00:00,66.86,66.88,66.76,66.83,5200.0,54.1936,54.2098,54.1125,54.1693,5200.0
2015-02-12 12:30:00,66.83,66.88,66.76,66.83,7800.0,54.1693,54.2098,54.1125,54.1693,7800.0
2015-02-12 13:00:00,66.81,66.85,66.67,66.69,20300.0,54.1531,54.1855,54.0396,54.0558,20300.0
2015-02-12 13:30:00,66.71,66.71,65.89,66.0,103800.0,54.072,54.072,53.4074,53.4965,103800.0
2015-02-12 14:00:00,66.0,66.19,65.99,66.14,132900.0,53.4965,53.6505,53.4884,53.61,132900.0
2015-02-12 14:30:00,66.15,66.25,65.99,66.02,78700.0,53.6181,53.6992,53.4884,53.5127,78700.0
2015-02-12 15:00:00,66.02,66.2,66.01,66.15,91400.0,53.5127,53.6586,53.5046,53.6181,91400.0
2015-02-12 15:30:00,66.15,66.45,66.14,66.42,109500.0,53.6181,53.8613,53.61,53.837,109500.0
2015-02-13 09:30:00,62.49,63.16,61.74,62.89,440100.0,50.6515,51.1946,50.0436,50.9757,440100.0
2015-02-13 10:00:00,62.8,62.86,61.91,62.12,343500.0,50.9028,50.9514,50.1814,50.3516,343500.0
2015-02-13 10:30:00,62.12,62.18,61.5,61.98,174900.0,50.3516,50.4002,49.849,50.2381,174900.0
2015-02-13 11:00:00,61.98,62.31,61.94,62.11,143500.0,50.2381,50.5056,50.2057,50.3435,143500.0
2015-02-13 11:30:00,62.15,62.15,61.54,61.61,74600.0,50.3759,50.3759,49.8815,49.9382,74600.0
2015-02-13 12:00:00,61.63,61.86,61.5,61.62,66400.0,49.9544,50.1408,49.849,49.9463,66400.0
2015-02-13 12:30:00,61.69,61.81,61.5,61.64,57000.0,50.003,50.1003,49.849,49.9625,57000.0
2015-02-13 13:00:00,61.65,61.79,61.22,61.35,110500.0,49.9706,50.0841,49.6221,49.7274,110500.0
2015-02-13 13:30:00,61.36,61.57,61.15,61.53,144800.0,49.7356,49.9058,49.5653,49.8733,144800.0
2015-02-13 14:00:00,61.54,61.65,61.24,61.25,105600.0,49.8815,49.9706,49.6383,49.6464,105600.0
2015-02-13 14:30:00,61.27,61.53,61.24,61.36,115100.0,49.6626,49.8733,49.6383,49.7356,115100.0
2015-02-13 15:00:00,61.37,61.84,61.3,61.84,154500.0,49.7437,50.1246,49.6869,50.1246,154500.0
2015-02-13 15:30:00,61.81,61.82,61.2,61.49,302500.0,50.1003,50.1084,49.6059,49.8409,302500.0
2015-02-17 09:30:00,61.49,61.88,61.05,61.14,145900.0,49.8409,50.157,49.4843,49.5572,145900.0
2015-02-17 10:00:00,61.1,61.62,61.09,61.35,98500.0,49.5248,49.9463,49.5167,49.7274,98500.0
2015-02-17 10:30:00,61.33,61.36,61.18,61.26,136100.0,49.7112,49.7356,49.5897,49.6545,136100.0
2015-02-17 11:00:00,61.27,61.31,61.13,61.18,64600.0,49.6626,49.695,49.5491,49.5897,64600.0
2015-02-17 11:30:00,61.18,61.21,61.0,61.07,49300.0,49.5897,49.614,49.4438,49.5005,49300.0
2015-02-17 12:00:00,61.1,61.12,60.85,60.89,57300.0,49.5248,49.541,49.3222,49.3546,57300.0
2015-02-17 12:30:00,60.86,61.19,60.86,61.11,50300.0,49.3303,49.5978,49.3303,49.5329,50300.0
2015-02-17 13:00:00,61.12,61.19,61.07,61.1,54100.0,49.541,49.5978,49.5005,49.5248,54100.0
2015-02-17 13:30:00,61.1,61.15,61.0,61.03,49500.0,49.5248,49.5653,49.4438,49.4681,49500.0
2015-02-17 14:00:00,61.06,61.06,60.79,60.8,46600.0,49.4924,49.4924,49.2735,49.2816,46600.0
2015-02-17 14:30:00,60.8,60.85,60.73,60.73,82800.0,49.2816,49.3222,49.2249,49.2249,82800.0
2015-02-17 15:00:00,60.73,60.83,60.69,60.8,102700.0,49.2249,49.306,49.1925,49.2816,102700.0
2015-02-17 15:30:00,60.8,60.9,60.76,60.85,243800.0,49.2816,49.3627,49.2492,49.3222,243800.0
2015-02-18 09:30:00,60.46,61.1,60.46,60.93,119600.0,49.0061,49.5248,49.0061,49.387,119600.0
2015-02-18 10:00:00,60.93,60.94,60.57,60.6,87800.0,49.387,49.3951,49.0952,49.1195,87800.0
2015-02-18 10:30:00,60.6,60.79,60.57,60.74,51600.0,49.1195,49.2735,49.0952,49.233,51600.0
2015-02-18 11:00:00,60.75,60.89,60.67,60.78,58100.0,49.2411,49.3546,49.1763,49.2654,58100.0
2015-02-18 11:30:00,60.79,60.82,60.71,60.76,37100.0,49.2735,49.2979,49.2087,49.2492,37100.0
2015-02-18 12:00:00,60.74,60.79,60.68,60.69,53600.0,49.233,49.2735,49.1844,49.1925,53600.0
2015-02-18 12:30:00,60.69,60.69,60.55,60.61,40200.0,49.1925,49.1925,49.079,49.1276,40200.0
2015-02-18 13:00:00,60.59,60.61,60.22,60.33,55300.0,49.1114,49.1276,48.8115,48.9007,55300.0
2015-02-18 13:30:00,60.34,60.43,60.31,60.36,48300.0,48.9088,48.9817,48.8845,48.925,48300.0
2015-02-18 14:00:00,60.38,60.52,60.12,60.12,74200.0,48.9412,49.0547,48.7305,48.7305,74200.0
2015-02-18 14:30:00,60.14,60.3,60.12,60.29,109100.0,48.7467,48.8764,48.7305,48.8683,109100.0
2015-02-18 15:00:00,60.28,60.56,60.2,60.55,96900.0,48.8602,49.0871,48.7953,49.079,96900.0
2015-02-18 15:30:00,60.53,60.58,60.38,60.56,254700.0,49.0628,49.1033,48.9412,49.0871,254700.0
2015-02-19 09:30:00,60.27,60.51,60.03,60.24,95700.0,49.0689,49.2643,48.8735,49.0445,95700.0
2015-02-19 10:00:00,60.25,60.49,60.13,60.44,108400.0,49.0526,49.248,48.9549,49.2073,108400.0
2015-02-19 10:30:00,60.4,60.52,60.31,60.46,61100.0,49.1747,49.2724,49.1015,49.2236,61100.0
2015-02-19 11:00:00,60.48,60.64,60.31,60.64,117800.0,49.2399,49.3701,49.1015,49.3701,117800.0
2015-02-19 11:30:00,60.64,60.93,60.64,60.86,64800.0,49.3701,49.6062,49.3701,49.5492,64800.0
2015-02-19 12:00:00,60.86,60.92,60.79,60.82,47600.0,49.5492,49.5981,49.4922,49.5167,47600.0
2015-02-19 12:30:00,60.83,60.89,60.71,60.87,38900.0,49.5248,49.5737,49.4271,49.5574,38900.0
2015-02-19 13:00:00,60.87,60.87,60.65,60.7,47100.0,49.5574,49.5574,49.3783,49.419,47100.0
2015-02-19 13:30:00,60.72,60.92,60.61,60.92,157400.0,49.4353,49.5981,49.3457,49.5981,157400.0
2015-02-19 14:00:00,60.93,61.04,60.91,60.99,34000.0,49.6062,49.6958,49.5899,49.6551,34000.0
2015-02-19 14:30:00,61.0,61.03,60.86,60.93,32200.0,49.6632,49.6876,49.5492,49.6062,32200.0
2015-02-19 15:00:00,60.95,61.0,60.87,60.89,76400.0,49.6225,49.6632,49.5574,49.5737,76400.0
2015-02-19 15:30:00,60.89,60.89,60.67,60.82,274900.0,49.5737,49.5737,49.3945,49.5167,274900.0
2015-02-20 09:30:00,60.59,60.66,59.82,60.0,121600.0,49.3294,49.3864,48.7025,48.8491,121600.0
2015-02-20 10:00:00,60.0,60.17,59.97,60.04,147100.0,48.8491,48.9875,48.8246,48.8816,147100.0
2015-02-20 10:30:00,60.04,60.51,60.0,60.46,58800.0,48.8816,49.2643,48.8491,49.2236,58800.0
2015-02-20 11:00:00,60.48,60.68,60.45,60.52,74100.0,49.2399,49.4027,49.2154,49.2724,74100.0
2015-02-20 11:30:00,60.53,60.55,60.34,60.35,55900.0,49.2806,49.2968,49.1259,49.134,55900.0
2015-02-20 12:00:00,60.36,60.48,60.32,60.44,55200.0,49.1422,49.2399,49.1096,49.2073,55200.0
2015-02-20 12:30:00,60.45,60.67,60.37,60.63,31700.0,49.2154,49.3945,49.1503,49.362,31700.0
2015-02-20 13:00:00,60.61,60.66,60.54,60.59,38200.0,49.3457,49.3864,49.2887,49.3294,38200.0
2015-02-20 13:30:00,60.61,60.68,60.55,60.65,30500.0,49.3457,49.4027,49.2968,49.3783,30500.0
2015-02-20 14:00:00,60.66,60.69,60.56,60.6,34900.0,49.3864,49.4108,49.305,49.3376,34900.0
2015-02-20 14:30:00,60.6,60.67,60.53,60.67,34700.0,49.3376,49.3945,49.2806,49.3945,34700.0
2015-02-20 15:00:00,60.69,60.8,60.64,60.71,49400.0,49.4108,49.5004,49.3701,49.4271,49400.0
2015-02-20 15:30:00,60.71,60.76,60.63,60.68,180100.0,49.4271,49.4678,49.362,49.4027,180100.0
2015-02-23 09:30:00,60.63,60.74,60.01,60.16,32200.0,49.362,49.4515,48.8572,48.9793,32200.0
2015-02-23 10:00:00,60.18,60.31,60.04,60.27,27800.0,48.9956,49.1015,48.8816,49.0689,27800.0
2015-02-23 10:30:00,60.27,60.28,60.19,60.21,20400.0,49.0689,49.077,49.0038,49.02,20400.0
2015-02-23 11:00:00,60.19,60.27,60.11,60.26,23100.0,49.0038,49.0689,48.9386,49.0607,23100.0
2015-02-23 11:30:00,60.23,60.33,60.23,60.3,19600.0,49.0363,49.1177,49.0363,49.0933,19600.0
2015-02-23 12:00:00,60.29,60.3,60.14,60.14,15600.0,49.0852,49.0933,48.963,48.963,15600.0
2015-02-23 12:30:00,60.11,60.15,60.01,60.07,13200.0,48.9386,48.9712,48.8572,48.9061,13200.0
2015-02-23 13:00:00,60.05,60.1,60.02,60.06,10000.0,48.8898,48.9305,48.8653,48.8979,10000.0
2015-02-23 13:30:00,60.08,60.18,60.08,60.18,14400.0,48.9142,48.9956,48.9142,48.9956,14400.0
2015-02-23 14:00:00,60.17,60.21,60.1,60.16,10700.0,48.9875,49.02,48.9305,48.9793,10700.0
2015-02-23 14:30:00,60.16,60.18,60.05,60.13,16600.0,48.9793,48.9956,48.8898,48.9549,16600.0
2015-02-23 15:00:00,60.13,60.24,60.08,60.23,52100.0,48.9549,49.0445,48.9142,49.0363,52100.0
2015-02-23 15:30:00,60.22,60.24,60.1,60.23,100200.0,49.0282,49.0445,48.9305,49.0363,100200.0
2015-02-24 09:30:00,59.88,60.16,59.83,60.06,124700.0,48.7514,48.9793,48.7107,48.8979,124700.0
2015-02-24 10:00:00,60.08,60.39,59.91,60.37,53000.0,48.9142,49.1666,48.7758,49.1503,53000.0
2015-02-24 10:30:00,60.38,60.42,60.19,60.34,29400.0,49.1584,49.191,49.0038,49.1259,29400.0
2015-02-24 11:00:00,60.34,60.58,60.34,60.53,55900.0,49.1259,49.3213,49.1259,49.2806,55900.0
2015-02-24 11:30:00,60.54,60.55,60.48,60.52,30300.0,49.2887,49.2968,49.2399,49.2724,30300.0
2015-02-24 12:00:00,60.51,60.54,60.36,60.38,25300.0,49.2643,49.2887,49.1422,49.1584,25300.0
2015-02-24 12:30:00,60.37,60.46,60.22,60.45,25000.0,49.1503,49.2236,49.0282,49.2154,25000.0
2015-02-24 13:00:00,60.45,60.59,60.41,60.55,40900.0,49.2154,49.3294,49.1829,49.2968,40900.0
2015-02-24 13:30:00,60.55,60.64,60.53,60.62,22300.0,49.2968,49.3701,49.2806,49.3538,22300.0
2015-02-24 14:00:00,60.62,60.67,60.54,60.59,29200.0,49.3538,49.3945,49.2887,49.3294,29200.0
2015-02-24 14:30:00,60.61,60.71,60.58,60.59,33800.0,49.3457,49.4271,49.3213,49.3294,33800.0
2015-02-24 15:00:00,60.6,60.8,60.58,60.79,40000.0,49.3376,49.5004,49.3213,49.4922,40000.0
2015-02-24 15:30:00,60.79,60.84,60.71,60.76,145900.0,49.4922,49.533,49.4271,49.4678,145900.0
2015-02-25 09:30:00,60.67,61.02,60.67,61.0,41000.0,49.3945,49.6795,49.3945,49.6632,41000.0
2015-02-25 10:00:00,60.96,61.15,60.92,61.05,37600.0,49.6307,49.7853,49.5981,49.7039,37600.0
2015-02-25 10:30:00,61.02,61.12,60.97,61.02,30400.0,49.6795,49.7609,49.6388,49.6795,30400.0
2015-02-25 11:00:00,61.03,61.19,60.97,61.17,26100.0,49.6876,49.8179,49.6388,49.8016,26100.0
2015-02-25 11:30:00,61.18,61.31,61.11,61.16,29800.0,49.8098,49.9156,49.7528,49.7935,29800.0
2015-02-25 12:00:00,61.14,61.3,61.12,61.14,35100.0,49.7772,49.9075,49.7609,49.7772,35100.0
2015-02-25 12:30:00,61.13,61.19,61.12,61.16,21600.0,49.7691,49.8179,49.7609,49.7935,21600.0
2015-02-25 13:00:00,61.16,61.44,61.16,61.41,37100.0,49.7935,50.0214,49.7935,49.997,37100.0
2015-02-25 13:30:00,61.44,61.52,61.4,61.44,25000.0,50.0214,50.0866,49.9889,50.0214,25000.0
2015-02-25 14:00:00,61.44,61.44,61.31,61.39,24300.0,50.0214,50.0214,49.9156,49.9807,24300.0
2015-02-25 14:30:00,61.36,61.38,61.12,61.26,39800.0,49.9563,49.9726,49.7609,49.8749,39800.0
2015-02-25 15:00:00,61.25,61.29,61.2,61.25,52700.0,49.8668,49.8993,49.826,49.8668,52700.0
2015-02-25 15:30:00,61.25,61.35,61.24,61.28,185600.0,49.8668,49.9482,49.8586,49.8912,185600.0
2015-02-26 09:30:00,61.06,61.37,60.95,61.22,63100.0,49.7121,49.9645,49.6225,49.8423,63100.0
2015-02-26 10:00:00,61.22,61.38,61.18,61.18,22500.0,49.8423,49.9726,49.8098,49.8098,22500.0
2015-02-26 10:30:00,61.16,61.36,61.11,61.36,33900.0,49.7935,49.9563,49.7528,49.9563,33900.0
2015-02-26 11:00:00,61.37,61.57,61.37,61.49,32700.0,49.9645,50.1273,49.9645,50.0622,32700.0
2015-02-26 11:30:00,61.51,61.58,61.39,61.39,16700.0,50.0784,50.1354,49.9807,49.9807,16700.0
2015-02-26 12:00:00,61.4,61.4,61.29,61.35,18200.0,49.9889,49.9889,49.8993,49.9482,18200.0
2015-02-26 12:30:00,61.35,61.43,61.31,61.42,12500.0,49.9482,50.0133,49.9156,50.0052,12500.0
2015-02-26 13:00:00,61.41,61.41,61.29,61.34,19500.0,49.997,49.997,49.8993,49.94,19500.0
2015-02-26 13:30:00,61.34,61.37,61.3,61.34,16700.0,49.94,49.9645,49.9075,49.94,16700.0
2015-02-26 14:00:00,61.35,61.37,61.26,61.28,26100.0,49.9482,49.9645,49.8749,49.8912,26100.0
2015-02-26 14:30:00,61.26,61.28,60.95,60.95,103400.0,49.8749,49.8912,49.6225,49.6225,103400.0
2015-02-26 15:00:00,60.97,61.18,60.89,61.15,60200.0,49.6388,49.8098,49.5737,49.7853,60200.0
2015-02-26 15:30:00,61.15,61.2,61.06,61.09,112900.0,49.7853,49.826,49.7121,49.7365,112900.0
2015-02-27 09:30:00,61.09,61.4,60.91,60.95,21500.0,49.7365,49.9889,49.5899,49.6225,21500.0
2015-02-27 10:00:00,60.94,61.17,60.94,61.15,11800.0,49.6144,49.8016,49.6144,49.7853,11800.0
2015-02-27 10:30:00,61.14,61.23,61.02,61.23,40700.0,49.7772,49.8505,49.6795,49.8505,40700.0
2015-02-27 11:00:00,61.23,61.38,61.21,61.35,33500.0,49.8505,49.9726,49.8342,49.9482,33500.0
2015-02-27 11:30:00,61.34,61.65,61.34,61.58,33800.0,49.94,50.1924,49.94,50.1354,33800.0
2015-02-27 12:00:00,61.56,61.63,61.53,61.62,18300.0,50.1191,50.1761,50.0947,50.168,18300.0
2015-02-27 12:30:00,61.62,61.67,61.54,61.58,16100.0,50.168,50.2087,50.1029,50.1354,16100.0
2015-02-27 13:00:00,61.58,61.6,61.49,61.57,23600.0,50.1354,50.1517,50.0622,50.1273,23600.0
2015-02-27 13:30:00,61.58,61.6,61.51,61.58,28500.0,50.1354,50.1517,50.0784,50.1354,28500.0
2015-02-27 14:00:00,61.58,61.66,61.56,61.66,17700.0,50.1354,50.2006,50.1191,50.2006,17700.0
2015-02-27 14:30:00,61.63,61.63,61.46,61.49,26900.0,50.1761,50.1761,50.0377,50.0622,26900.0
2015-02-27 15:00:00,61.49,61.51,61.39,61.4,40400.0,50.0622,50.0784,49.9807,49.9889,40400.0
2015-02-27 15:30:00,61.42,61.43,61.23,61.27,124800.0,50.0052,50.0133,49.8505,49.883,124800.0
2015-03-02 09:30:00,61.16,61.34,60.63,61.11,77500.0,49.7935,49.94,49.362,49.7528,77500.0
2015-03-02 10:00:00,61.1,61.39,61.0,61.37,20000.0,49.7446,49.9807,49.6632,49.9645,20000.0
2015-03-02 10:30:00,61.42,61.56,61.39,61.5,16600.0,50.0052,50.1191,49.9807,50.0703,16600.0
2015-03-02 11:00:00,61.48,61.61,61.46,61.6,19400.0,50.054,50.1598,50.0377,50.1517,19400.0
2015-03-02 11:30:00,61.59,61.67,61.51,61.54,15600.0,50.1436,50.2087,50.0784,50.1029,15600.0
2015-03-02 12:00:00,61.54,61.54,61.25,61.25,14800.0,50.1029,50.1029,49.8668,49.8668,14800.0
2015-03-02 12:30:00,61.25,61.32,61.24,61.29,12900.0,49.8668,49.9237,49.8586,49.8993,12900.0
2015-03-02 13:00:00,61.29,61.4,61.24,61.39,44300.0,49.8993,49.9889,49.8586,49.9807,44300.0
2015-03-02 13:30:00,61.41,61.56,61.38,61.46,15900.0,49.997,50.1191,49.9726,50.0377,15900.0
2015-03-02 14:00:00,61.44,61.46,61.29,61.31,13300.0,50.0214,50.0377,49.8993,49.9156,13300.0
2015-03-02 14:30:00,61.31,61.4,61.28,61.4,19700.0,49.9156,49.9889,49.8912,49.9889,19700.0
2015-03-02 15:00:00,61.39,61.58,61.33,61.58,32200.0,49.9807,50.1354,49.9319,50.1354,32200.0
2015-03-02 15:30:00,61.57,61.73,61.57,61.69,79100.0,50.1273,50.2575,50.1273,50.225,79100.0
2015-03-03 09:30:00,61.39,62.0,60.81,61.68,70700.0,49.9807,50.4774,49.5085,50.2168,70700.0
2015-03-03 10:00:00,61.66,61.75,61.39,61.71,39900.0,50.2006,50.2738,49.9807,50.2413,39900.0
2015-03-03 10:30:00,61.72,61.86,61.61,61.73,33200.0,50.2494,50.3634,50.1598,50.2575,33200.0
2015-03-03 11:00:00,61.72,61.72,61.56,61.63,33100.0,50.2494,50.2494,50.1191,50.1761,33100.0
2015-03-03 11:30:00,61.6,61.65,61.43,61.55,20000.0,50.1517,50.1924,50.0133,50.111,20000.0
2015-03-03 12:00:00,61.57,61.6,61.37,61.42,25900.0,50.1273,50.1517,49.9645,50.0052,25900.0
2015-03-03 12:30:00,61.42,61.53,61.41,61.53,43300.0,50.0052,50.0947,49.997,50.0947,43300.0
2015-03-03 13:00:00,61.51,61.55,61.39,61.5,23300.0,50.0784,50.111,49.9807,50.0703,23300.0
2015-03-03 13:30:00,61.49,61.57,61.45,61.45,24600.0,50.0622,50.1273,50.0296,50.0296,24600.0
2015-03-03 14:00:00,61.44,61.65,61.44,61.63,26200.0,50.0214,50.1924,50.0214,50.1761,26200.0
2015-03-03 14:30:00,61.63,61.63,61.49,61.5,29200.0,50.1761,50.1761,50.0622,50.0703,29200.0
2015-03-03 15:00:00,61.5,61.56,61.46,61.56,39100.0,50.0703,50.1191,50.0377,50.1191,39100.0
2015-03-03 15:30:00,61.54,61.61,61.33,61.37,116500.0,50.1029,50.1598,49.9319,49.9645,116500.0
2015-03-04 09:30:00,60.97,61.14,60.56,60.62,55200.0,49.6388,49.7772,49.305,49.3538,55200.0
2015-03-04 10:00:00,60.66,60.66,60.44,60.55,55800.0,49.3864,49.3864,49.2073,49.2968,55800.0
2015-03-04 10:30:00,60.54,60.59,60.43,60.5,68700.0,49.2887,49.3294,49.1992,49.2561,68700.0
2015-03-04 11:00:00,60.48,60.66,60.46,60.66,57700.0,49.2399,49.3864,49.2236,49.3864,57700.0
2015-03-04 11:30:00,60.67,60.77,60.66,60.69,21700.0,49.3945,49.476,49.3864,49.4108,21700.0
2015-03-04 12:00:00,60.68,60.76,60.64,60.64,21600.0,49.4027,49.4678,49.3701,49.3701,21600.0
2015-03-04 12:30:00,60.65,60.71,60.61,60.62,16400.0,49.3783,49.4271,49.3457,49.3538,16400.0
2015-03-04 13:00:00,60.62,60.66,60.53,60.56,19100.0,49.3538,49.3864,49.2806,49.305,19100.0
2015-03-04 13:30:00,60.58,60.58,60.51,60.54,22400.0,49.3213,49.3213,49.2643,49.2887,22400.0
2015-03-04 14:00:00,60.54,60.6,60.47,60.54,33700.0,49.2887,49.3376,49.2317,49.2887,33700.0
2015-03-04 14:30:00,60.56,60.6,60.51,60.57,31300.0,49.305,49.3376,49.2643,49.3131,31300.0
2015-03-04 15:00:00,60.57,60.62,60.52,60.62,37100.0,49.3131,49.3538,49.2724,49.3538,37100.0
2015-03-04 15:30:00,60.62,60.67,60.5,60.53,90900.0,49.3538,49.3945,49.2561,49.2806,90900.0
2015-03-05 09:30:00,60.57,61.08,60.24,61.07,43400.0,49.3131,49.7283,49.0445,49.7202,43400.0
2015-03-05 10:00:00,61.05,61.1,60.96,61.06,43800.0,49.7039,49.7446,49.6307,49.7121,43800.0
2015-03-05 10:30:00,61.07,61.28,60.97,61.28,50900.0,49.7202,49.8912,49.6388,49.8912,50900.0
2015-03-05 11:00:00,61.27,61.4,61.09,61.4,38100.0,49.883,49.9889,49.7365,49.9889,38100.0
2015-03-05 11:30:00,61.4,61.43,61.34,61.42,31600.0,49.9889,50.0133,49.94,50.0052,31600.0
2015-03-05 12:00:00,61.43,61.52,61.4,61.45,34000.0,50.0133,50.0866,49.9889,50.0296,34000.0
2015-03-05 12:30:00,61.43,61.45,61.2,61.29,40800.0,50.0133,50.0296,49.826,49.8993,40800.0
2015-03-05 13:00:00,61.29,61.59,61.28,61.56,36700.0,49.8993,50.1436,49.8912,50.1191,36700.0
2015-03-05 13:30:00,61.56,61.64,61.42,61.56,36100.0,50.1191,50.1843,50.0052,50.1191,36100.0
2015-03-05 14:00:00,61.55,61.58,61.47,61.48,32700.0,50.111,50.1354,50.0459,50.054,32700.0
2015-03-05 14:30:00,61.48,61.68,61.47,61.68,31000.0,50.054,50.2168,50.0459,50.2168,31000.0
2015-03-05 15:00:00,61.65,61.75,61.51,61.74,68500.0,50.1924,50.2738,50.0784,50.2657,68500.0
2015-03-05 15:30:00,61.73,61.74,61.61,61.66,107900.0,50.2575,50.2657,50.1598,50.2006,107900.0
2015-03-06 09:30:00,61.57,62.39,61.29,62.1,56800.0,50.1273,50.7949,49.8993,50.5588,56800.0
2015-03-06 10:00:00,62.09,62.09,61.83,62.03,22900.0,50.5506,50.5506,50.339,50.5018,22900.0
2015-03-06 10:30:00,62.03,62.06,61.7,61.79,32100.0,50.5018,50.5262,50.2331,50.3064,32100.0
2015-03-06 11:00:00,61.8,61.87,61.62,61.87,49200.0,50.3145,50.3715,50.168,50.3715,49200.0
2015-03-06 11:30:00,61.83,61.83,61.58,61.6,28400.0,50.339,50.339,50.1354,50.1517,28400.0
2015-03-06 12:00:00,61.6,61.71,61.43,61.5,30600.0,50.1517,50.2413,50.0133,50.0703,30600.0
2015-03-06 12:30:00,61.49,61.73,61.46,61.62,39400.0,50.0622,50.2575,50.0377,50.168,39400.0
2015-03-06 13:00:00,61.63,61.71,61.55,61.65,20400.0,50.1761,50.2413,50.111,50.1924,20400.0
2015-03-06 13:30:00,61.64,61.71,61.55,61.69,19400.0,50.1843,50.2413,50.111,50.225,19400.0
2015-03-06 14:00:00,61.69,61.79,61.58,61.68,28200.0,50.225,50.3064,50.1354,50.2168,28200.0
2015-03-06 14:30:00,61.66,61.67,61.53,61.6,33400.0,50.2006,50.2087,50.0947,50.1517,33400.0
2015-03-06 15:00:00,61.57,61.81,61.57,61.74,45900.0,50.1273,50.3227,50.1273,50.2657,45900.0
2015-03-06 15:30:00,61.74,61.74,61.5,61.59,102400.0,50.2657,50.2657,50.0703,50.1436,102400.0
2015-03-09 09:30:00,61.59,62.27,61.31,62.12,37700.0,50.1436,50.6972,49.9156,50.5751,37700.0
2015-03-09 10:00:00,62.09,62.17,61.96,62.05,40900.0,50.5506,50.6158,50.4448,50.5181,40900.0
2015-03-09 10:30:00,62.02,62.2,62.01,62.19,30900.0,50.4937,50.6402,50.4855,50.6321,30900.0
2015-03-09 11:00:00,62.16,62.22,61.99,62.04,28000.0,50.6076,50.6565,50.4692,50.5099,28000.0
2015-03-09 11:30:00,62.05,62.14,62.05,62.1,32900.0,50.5181,50.5913,50.5181,50.5588,32900.0
2015-03-09 12:00:00,62.13,62.13,62.04,62.08,30200.0,50.5832,50.5832,50.5099,50.5425,30200.0
2015-03-09 12:30:00,62.08,62.34,62.07,62.32,29800.0,50.5425,50.7542,50.5344,50.7379,29800.0
2015-03-09 13:00:00,62.31,62.43,62.22,62.41,30200.0,50.7298,50.8275,50.6565,50.8112,30200.0
2015-03-09 13:30:00,62.42,62.51,62.4,62.42,34300.0,50.8193,50.8926,50.803,50.8193,34300.0
2015-03-09 14:00:00,62.43,62.52,62.4,62.49,25400.0,50.8275,50.9007,50.803,50.8763,25400.0
2015-03-09 14:30:00,62.49,62.53,62.4,62.46,33300.0,50.8763,50.9089,50.803,50.8519,33300.0
2015-03-09 15:00:00,62.44,62.52,62.23,62.27,72300.0,50.8356,50.9007,50.6646,50.6972,72300.0
2015-03-09 15:30:00,62.26,62.4,62.17,62.21,134200.0,50.689,50.803,50.6158,50.6483,134200.0
2015-03-10 09:30:00,61.88,61.92,61.38,61.4,35500.0,50.3797,50.4122,49.9726,49.9889,35500.0
2015-03-10 10:00:00,61.38,61.45,61.18,61.33,18800.0,49.9726,50.0296,49.8098,49.9319,18800.0
2015-03-10 10:30:00,61.33,61.46,61.21,61.3,25900.0,49.9319,50.0377,49.8342,49.9075,25900.0
2015-03-10 11:00:00,61.28,61.56,61.28,61.37,17000.0,49.8912,50.1191,49.8912,49.9645,17000.0
2015-03-10 11:30:00,61.38,61.38,61.0,61.08,25000.0,49.9726,49.9726,49.6632,49.7283,25000.0
2015-03-10 12:00:00,61.04,61.19,61.0,61.12,11400.0,49.6958,49.8179,49.6632,49.7609,11400.0
2015-03-10 12:30:00,61.05,61.09,61.0,61.06,12800.0,49.7039,49.7365,49.6632,49.7121,12800.0
2015-03-10 13:00:00,61.06,61.12,60.98,61.1,10400.0,49.7121,49.7609,49.6469,49.7446,10400.0
2015-03-10 13:30:00,61.08,61.08,61.01,61.03,8800.0,49.7283,49.7283,49.6714,49.6876,8800.0
2015-03-10 14:00:00,61.01,61.13,60.85,60.92,15700.0,49.6714,49.7691,49.5411,49.5981,15700.0
2015-03-10 14:30:00,60.92,61.05,60.92,60.99,19800.0,49.5981,49.7039,49.5981,49.6551,19800.0
2015-03-10 15:00:00,60.98,61.17,60.98,61.06,23500.0,49.6469,49.8016,49.6469,49.7121,23500.0
2015-03-10 15:30:00,61.05,61.06,60.83,60.87,75700.0,49.7039,49.7121,49.5248,49.5574,75700.0
2015-03-11 09:30:00,60.88,61.07,60.79,60.84,29500.0,49.5655,49.7202,49.4922,49.533,29500.0
2015-03-11 10:00:00,60.85,60.95,60.77,60.86,43600.0,49.5411,49.6225,49.476,49.5492,43600.0
2015-03-11 10:30:00,60.83,60.84,60.4,60.47,120400.0,49.5248,49.533,49.1747,49.2317,120400.0
2015-03-11 11:00:00,60.47,60.66,60.46,60.62,25800.0,49.2317,49.3864,49.2236,49.3538,25800.0
2015-03-11 11:30:00,60.61,60.69,60.53,60.58,12400.0,49.3457,49.4108,49.2806,49.3213,12400.0
2015-03-11 12:00:00,60.58,60.62,60.28,60.3,42100.0,49.3213,49.3538,49.077,49.0933,42100.0
2015-03-11 12:30:00,60.3,60.37,60.22,60.27,62200.0,49.0933,49.1503,49.0282,49.0689,62200.0
2015-03-11 13:00:00,60.28,60.31,60.14,60.22,33700.0,49.077,49.1015,48.963,49.0282,33700.0
2015-03-11 13:30:00,60.23,60.23,60.11,60.17,32800.0,49.0363,49.0363,48.9386,48.9875,32800.0
2015-03-11 14:00:00,60.17,60.22,60.07,60.09,50300.0,48.9875,49.0282,48.9061,48.9223,50300.0
2015-03-11 14:30:00,60.09,60.19,59.99,60.18,58900.0,48.9223,49.0038,48.8409,48.9956,58900.0
2015-03-11 15:00:00,60.17,60.25,59.99,60.21,56400.0,48.9875,49.0526,48.8409,49.02,56400.0
2015-03-11 15:30:00,60.21,60.38,60.11,60.3,69800.0,49.02,49.1584,48.9386,49.0933,69800.0
2015-03-12 09:30:00,60.83,61.05,60.67,60.91,26300.0,49.5248,49.7039,49.3945,49.5899,26300.0
2015-03-12 10:00:00,60.88,61.01,60.78,60.96,19900.0,49.5655,49.6714,49.4841,49.6307,19900.0
2015-03-12 10:30:00,60.94,61.1,60.86,60.97,18700.0,49.6144,49.7446,49.5492,49.6388,18700.0
2015-03-12 11:00:00,60.99,61.21,60.96,61.17,12400.0,49.6551,49.8342,49.6307,49.8016,12400.0
2015-03-12 11:30:00,61.21,61.3,61.16,61.26,9400.0,49.8342,49.9075,49.7935,49.8749,9400.0
2015-03-12 12:00:00,61.25,61.39,61.23,61.39,17100.0,49.8668,49.9807,49.8505,49.9807,17100.0
2015-03-12 12:30:00,61.37,61.44,61.33,61.42,12500.0,49.9645,50.0214,49.9319,50.0052,12500.0
2015-03-12 13:00:00,61.42,61.53,61.4,61.45,13400.0,50.0052,50.0947,49.9889,50.0296,13400.0
2015-03-12 13:30:00,61.44,61.59,61.43,61.55,18600.0,50.0214,50.1436,50.0133,50.111,18600.0
2015-03-12 14:00:00,61.53,61.68,61.5,61.66,18600.0,50.0947,50.2168,50.0703,50.2006,18600.0
2015-03-12 14:30:00,61.65,61.83,61.61,61.83,20000.0,50.1924,50.339,50.1598,50.339,20000.0
2015-03-12 15:00:00,61.85,61.92,61.83,61.9,31800.0,50.3552,50.4122,50.339,50.396,31800.0
2015-03-12 15:30:00,61.89,61.97,61.85,61.88,76900.0,50.3878,50.4529,50.3552,50.3797,76900.0
2015-03-13 09:30:00,61.75,61.95,61.49,61.63,28500.0,50.2738,50.4367,50.0622,50.1761,28500.0
2015-03-13 10:00:00,61.63,61.69,61.43,61.47,15700.0,50.1761,50.225,50.0133,50.0459,15700.0
2015-03-13 10:30:00,61.45,61.61,61.17,61.24,16900.0,50.0296,50.1598,49.8016,49.8586,16900.0
2015-03-13 11:00:00,61.23,61.3,60.99,60.99,15400.0,49.8505,49.9075,49.6551,49.6551,15400.0
2015-03-13 11:30:00,61.02,61.12,60.89,61.12,11400.0,49.6795,49.7609,49.5737,49.7609,11400.0
2015-03-13 12:00:00,61.1,61.21,60.97,61.18,10000.0,49.7446,49.8342,49.6388,49.8098,10000.0
2015-03-13 12:30:00,61.18,61.36,61.18,61.24,13100.0,49.8098,49.9563,49.8098,49.8586,13100.0
2015-03-13 13:00:00,61.22,61.23,60.92,60.92,18300.0,49.8423,49.8505,49.5981,49.5981,18300.0
2015-03-13 13:30:00,60.91,61.11,60.91,61.05,18000.0,49.5899,49.7528,49.5899,49.7039,18000.0
2015-03-13 14:00:00,61.06,61.08,60.89,61.08,17300.0,49.7121,49.7283,49.5737,49.7283,17300.0
2015-03-13 14:30:00,61.09,61.15,60.97,61.09,23300.0,49.7365,49.7853,49.6388,49.7365,23300.0
2015-03-13 15:00:00,61.09,61.21,61.05,61.21,23500.0,49.7365,49.8342,49.7039,49.8342,23500.0
2015-03-13 15:30:00,61.23,61.37,61.11,61.27,73500.0,49.8505,49.9645,49.7528,49.883,73500.0
2015-03-16 09:30:00,61.35,61.83,61.29,61.78,19600.0,49.9482,50.339,49.8993,50.2983,19600.0
2015-03-16 10:00:00,61.81,61.87,61.68,61.69,12400.0,50.3227,50.3715,50.2168,50.225,12400.0
2015-03-16 10:30:00,61.69,61.69,61.44,61.59,19100.0,50.225,50.225,50.0214,50.1436,19100.0
2015-03-16 11:00:00,61.61,61.76,61.58,61.72,14600.0,50.1598,50.282,50.1354,50.2494,14600.0
2015-03-16 11:30:00,61.71,61.81,61.69,61.75,12900.0,50.2413,50.3227,50.225,50.2738,12900.0
2015-03-16 12:00:00,61.75,61.78,61.66,61.66,9200.0,50.2738,50.2983,50.2006,50.2006,9200.0
2015-03-16 12:30:00,61.66,61.78,61.63,61.74,11700.0,50.2006,50.2983,50.1761,50.2657,11700.0
2015-03-16 13:00:00,61.72,61.81,61.61,61.74,12900.0,50.2494,50.3227,50.1598,50.2657,12900.0
2015-03-16 13:30:00,61.73,61.8,61.68,61.79,16100.0,50.2575,50.3145,50.2168,50.3064,16100.0
2015-03-16 14:00:00,61.78,61.8,61.73,61.78,23800.0,50.2983,50.3145,50.2575,50.2983,23800.0
2015-03-16 14:30:00,61.78,61.87,61.71,61.83,26700.0,50.2983,50.3715,50.2413,50.339,26700.0
2015-03-16 15:00:00,61.82,61.85,61.75,61.8,37300.0,50.3308,50.3552,50.2738,50.3145,37300.0
2015-03-16 15:30:00,61.81,61.82,61.72,61.77,62700.0,50.3227,50.3308,50.2494,50.2901,62700.0
2015-03-17 09:30:00,61.44,61.71,61.19,61.54,23400.0,50.0214,50.2413,49.8179,50.1029,23400.0
2015-03-17 10:00:00,61.57,61.81,61.51,61.8,22700.0,50.1273,50.3227,50.0784,50.3145,22700.0
2015-03-17 10:30:00,61.81,61.82,61.65,61.7,15300.0,50.3227,50.3308,50.1924,50.2331,15300.0
2015-03-17 11:00:00,61.69,61.7,61.53,61.65,19100.0,50.225,50.2331,50.0947,50.1924,19100.0
2015-03-17 11:30:00,61.66,61.73,61.58,61.66,15600.0,50.2006,50.2575,50.1354,50.2006,15600.0
2015-03-17 12:00:00,61.68,61.68,61.52,61.62,10900.0,50.2168,50.2168,50.0866,50.168,10900.0
2015-03-17 12:30:00,61.6,61.82,61.53,61.82,15500.0,50.1517,50.3308,50.0947,50.3308,15500.0
2015-03-17 13:00:00,61.83,61.93,61.8,61.92,10600.0,50.339,50.4204,50.3145,50.4122,10600.0
2015-03-17 13:30:00,61.93,61.96,61.92,61.96,12400.0,50.4204,50.4448,50.4122,50.4448,12400.0
2015-03-17 14:00:00,61.95,61.96,61.76,61.76,10500.0,50.4367,50.4448,50.282,50.282,10500.0
2015-03-17 14:30:00,61.75,61.93,61.73,61.92,12200.0,50.2738,50.4204,50.2575,50.4122,12200.0
2015-03-17 15:00:00,61.93,62.02,61.9,62.01,20500.0,50.4204,50.4937,50.396,50.4855,20500.0
2015-03-17 15:30:00,62.02,62.04,61.82,61.86,60700.0,50.4937,50.5099,50.3308,50.3634,60700.0
2015-03-18 09:30:00,61.75,62.09,61.54,61.61,32500.0,50.2738,50.5506,50.1029,50.1598,32500.0
2015-03-18 10:00:00,61.66,62.03,61.66,61.95,54800.0,50.2006,50.5018,50.2006,50.4367,54800.0
2015-03-18 10:30:00,61.94,61.94,61.71,61.74,13800.0,50.4285,50.4285,50.2413,50.2657,13800.0
2015-03-18 11:00:00,61.73,61.74,61.33,61.35,39500.0,50.2575,50.2657,49.9319,49.9482,39500.0
2015-03-18 11:30:00,61.34,61.51,61.34,61.5,16000.0,49.94,50.0784,49.94,50.0703,16000.0
2015-03-18 12:00:00,61.48,61.53,61.41,61.43,13000.0,50.054,50.0947,49.997,50.0133,13000.0
2015-03-18 12:30:00,61.46,61.6,61.45,61.54,13500.0,50.0377,50.1517,50.0296,50.1029,13500.0
2015-03-18 13:00:00,61.56,61.61,61.48,61.5,31700.0,50.1191,50.1598,50.054,50.0703,31700.0
2015-03-18 13:30:00,61.48,61.67,61.4,61.61,56100.0,50.054,50.2087,49.9889,50.1598,56100.0
2015-03-18 14:00:00,61.67,62.16,61.64,62.11,46700.0,50.2087,50.6076,50.1843,50.5669,46700.0
2015-03-18 14:30:00,62.12,62.38,62.06,62.24,30500.0,50.5751,50.7867,50.5262,50.6728,30500.0
2015-03-18 15:00:00,62.23,62.52,62.17,62.17,29100.0,50.6646,50.9007,50.6158,50.6158,29100.0
2015-03-18 15:30:00,62.18,62.18,61.9,62.03,107400.0,50.6239,50.6239,50.396,50.5018,107400.0
2015-03-19 09:30:00,62.03,62.19,61.6,61.8,40300.0,50.5018,50.6321,50.1517,50.3145,40300.0
2015-03-19 10:00:00,61.79,61.86,61.56,61.56,13900.0,50.3064,50.3634,50.1191,50.1191,13900.0
2015-03-19 10:30:00,61.55,61.58,61.46,61.52,19000.0,50.111,50.1354,50.0377,50.0866,19000.0
2015-03-19 11:00:00,61.51,61.58,61.35,61.35,52000.0,50.0784,50.1354,49.9482,49.9482,52000.0
2015-03-19 11:30:00,61.33,61.33,61.01,61.05,20900.0,49.9319,49.9319,49.6714,49.7039,20900.0
2015-03-19 12:00:00,61.06,61.16,61.0,61.15,19300.0,49.7121,49.7935,49.6632,49.7853,19300.0
2015-03-19 12:30:00,61.15,61.15,61.01,61.13,16300.0,49.7853,49.7853,49.6714,49.7691,16300.0
2015-03-19 13:00:00,61.12,61.36,61.1,61.34,23400.0,49.7609,49.9563,49.7446,49.94,23400.0
2015-03-19 13:30:00,61.34,61.35,61.25,61.27,18200.0,49.94,49.9482,49.8668,49.883,18200.0
2015-03-19 14:00:00,61.26,61.32,61.2,61.2,21300.0,49.8749,49.9237,49.826,49.826,21300.0
2015-03-19 14:30:00,61.2,61.28,61.17,61.28,49600.0,49.826,49.8912,49.8016,49.8912,49600.0
2015-03-19 15:00:00,61.29,61.45,61.29,61.45,48600.0,49.8993,50.0296,49.8993,50.0296,48600.0
2015-03-19 15:30:00,61.44,61.55,61.34,61.35,128800.0,50.0214,50.111,49.94,49.9482,128800.0
2015-03-20 09:30:00,61.31,61.85,61.31,61.73,128900.0,49.9156,50.3552,49.9156,50.2575,128900.0
2015-03-20 10:00:00,61.81,62.0,61.72,61.92,13100.0,50.3227,50.4774,50.2494,50.4122,13100.0
2015-03-20 10:30:00,61.95,62.09,61.86,61.91,30700.0,50.4367,50.5506,50.3634,50.4041,30700.0
2015-03-20 11:00:00,61.91,61.94,61.87,61.92,17700.0,50.4041,50.4285,50.3715,50.4122,17700.0
2015-03-20 11:30:00,61.91,62.11,61.91,62.1,16900.0,50.4041,50.5669,50.4041,50.5588,16900.0
2015-03-20 12:00:00,62.09,62.21,62.08,62.2,13100.0,50.5506,50.6483,50.5425,50.6402,13100.0
2015-03-20 12:30:00,62.22,62.38,62.22,62.36,11500.0,50.6565,50.7867,50.6565,50.7705,11500.0
2015-03-20 13:00:00,62.36,62.42,62.32,62.33,11900.0,50.7705,50.8193,50.7379,50.746,11900.0
2015-03-20 13:30:00,62.33,62.37,62.28,62.33,15300.0,50.746,50.7786,50.7053,50.746,15300.0
2015-03-20 14:00:00,62.32,62.35,62.26,62.34,13900.0,50.7379,50.7623,50.689,50.7542,13900.0
2015-03-20 14:30:00,62.31,62.33,62.14,62.16,54900.0,50.7298,50.746,50.5913,50.6076,54900.0
2015-03-20 15:00:00,62.16,62.19,62.03,62.06,36800.0,50.6076,50.6321,50.5018,50.5262,36800.0
2015-03-20 15:30:00,62.07,62.34,62.07,62.19,169900.0,50.5344,50.7542,50.5344,50.6321,169900.0
2015-03-23 09:30:00,62.19,62.94,62.14,62.63,31500.0,50.6321,51.2427,50.5913,50.9903,31500.0
2015-03-23 10:00:00,62.7,62.7,62.43,62.43,40800.0,51.0473,51.0473,50.8275,50.8275,40800.0
2015-03-23 10:30:00,62.41,62.44,62.17,62.42,29100.0,50.8112,50.8356,50.6158,50.8193,29100.0
2015-03-23 11:00:00,62.44,62.52,62.37,62.39,26400.0,50.8356,50.9007,50.7786,50.7949,26400.0
2015-03-23 11:30:00,62.39,62.6,62.35,62.41,27100.0,50.7949,50.9659,50.7623,50.8112,27100.0
2015-03-23 12:00:00,62.41,62.41,62.22,62.25,19700.0,50.8112,50.8112,50.6565,50.6809,19700.0
2015-03-23 12:30:00,62.26,62.49,62.26,62.48,30300.0,50.689,50.8763,50.689,50.8682,30300.0
2015-03-23 13:00:00,62.47,62.5,62.39,62.39,31300.0,50.86,50.8844,50.7949,50.7949,31300.0
2015-03-23 13:30:00,62.39,62.54,62.36,62.51,32700.0,50.7949,50.917,50.7705,50.8926,32700.0
2015-03-23 14:00:00,62.51,62.6,62.48,62.51,25000.0,50.8926,50.9659,50.8682,50.8926,25000.0
2015-03-23 14:30:00,62.51,62.58,62.47,62.54,28200.0,50.8926,50.9496,50.86,50.917,28200.0
2015-03-23 15:00:00,62.53,62.65,62.53,62.59,50600.0,50.9089,51.0066,50.9089,50.9577,50600.0
2015-03-23 15:30:00,62.58,62.59,62.18,62.19,136600.0,50.9496,50.9577,50.6239,50.6321,136600.0
2015-03-24 09:30:00,62.07,62.41,61.93,62.15,40700.0,50.5344,50.8112,50.4204,50.5995,40700.0
2015-03-24 10:00:00,62.16,62.32,62.05,62.14,15000.0,50.6076,50.7379,50.5181,50.5913,15000.0
2015-03-24 10:30:00,62.18,62.22,62.05,62.19,14500.0,50.6239,50.6565,50.5181,50.6321,14500.0
2015-03-24 11:00:00,62.17,62.44,62.17,62.44,16500.0,50.6158,50.8356,50.6158,50.8356,16500.0
2015-03-24 11:30:00,62.43,62.5,62.38,62.45,17200.0,50.8275,50.8844,50.7867,50.8437,17200.0
2015-03-24 12:00:00,62.44,62.5,62.4,62.44,11500.0,50.8356,50.8844,50.803,50.8356,11500.0
2015-03-24 12:30:00,62.44,62.44,62.08,62.19,12500.0,50.8356,50.8356,50.5425,50.6321,12500.0
2015-03-24 13:00:00,62.16,62.28,62.16,62.21,16900.0,50.6076,50.7053,50.6076,50.6483,16900.0
2015-03-24 13:30:00,62.21,62.32,62.17,62.31,10600.0,50.6483,50.7379,50.6158,50.7298,10600.0
2015-03-24 14:00:00,62.3,62.31,62.12,62.17,13800.0,50.7216,50.7298,50.5751,50.6158,13800.0
2015-03-24 14:30:00,62.15,62.18,62.1,62.16,15100.0,50.5995,50.6239,50.5588,50.6076,15100.0
2015-03-24 15:00:00,62.15,62.27,62.14,62.19,28900.0,50.5995,50.6972,50.5913,50.6321,28900.0
2015-03-24 15:30:00,62.2,62.28,62.07,62.07,60800.0,50.6402,50.7053,50.5344,50.5344,60800.0
2015-03-25 09:30:00,62.04,62.4,61.6,61.91,29800.0,50.5099,50.803,50.1517,50.4041,29800.0
2015-03-25 10:00:00,61.91,61.95,61.72,61.74,34200.0,50.4041,50.4367,50.2494,50.2657,34200.0
2015-03-25 10:30:00,61.73,61.75,61.59,61.7,14100.0,50.2575,50.2738,50.1436,50.2331,14100.0
2015-03-25 11:00:00,61.71,61.8,61.68,61.75,15900.0,50.2413,50.3145,50.2168,50.2738,15900.0
2015-03-25 11:30:00,61.75,61.75,61.48,61.5,21100.0,50.2738,50.2738,50.054,50.0703,21100.0
2015-03-25 12:00:00,61.49,61.53,61.38,61.46,9000.0,50.0622,50.0947,49.9726,50.0377,9000.0
2015-03-25 12:30:00,61.46,61.49,61.37,61.49,7100.0,50.0377,50.0622,49.9645,50.0622,7100.0
2015-03-25 13:00:00,61.48,61.48,61.37,61.47,18100.0,50.054,50.054,49.9645,50.0459,18100.0
2015-03-25 13:30:00,61.44,61.57,61.42,61.54,8200.0,50.0214,50.1273,50.0052,50.1029,8200.0
2015-03-25 14:00:00,61.53,61.58,61.45,61.47,13800.0,50.0947,50.1354,50.0296,50.0459,13800.0
2015-03-25 14:30:00,61.47,61.47,61.33,61.33,23200.0,50.0459,50.0459,49.9319,49.9319,23200.0
2015-03-25 15:00:00,61.31,61.32,61.24,61.26,22600.0,49.9156,49.9237,49.8586,49.8749,22600.0
2015-03-25 15:30:00,61.27,61.3,60.94,60.98,112900.0,49.883,49.9075,49.6144,49.6469,112900.0
2015-03-26 09:30:00,60.52,60.68,60.35,60.59,58000.0,49.2724,49.4027,49.134,49.3294,58000.0
2015-03-26 10:00:00,60.64,60.65,60.26,60.36,36000.0,49.3701,49.3783,49.0607,49.1422,36000.0
2015-03-26 10:30:00,60.37,60.39,60.23,60.3,24200.0,49.1503,49.1666,49.0363,49.0933,24200.0
2015-03-26 11:00:00,60.34,60.64,60.27,60.63,116800.0,49.1259,49.3701,49.0689,49.362,116800.0
2015-03-26 11:30:00,60.62,61.14,60.6,61.14,142500.0,49.3538,49.7772,49.3376,49.7772,142500.0
2015-03-26 12:00:00,61.13,61.16,61.04,61.05,26800.0,49.7691,49.7935,49.6958,49.7039,26800.0
2015-03-26 12:30:00,61.06,61.1,60.87,61.04,44000.0,49.7121,49.7446,49.5574,49.6958,44000.0
2015-03-26 13:00:00,61.05,61.05,60.85,60.94,9000.0,49.7039,49.7039,49.5411,49.6144,9000.0
2015-03-26 13:30:00,60.94,61.24,60.94,61.22,26500.0,49.6144,49.8586,49.6144,49.8423,26500.0
2015-03-26 14:00:00,61.22,61.24,61.08,61.12,10100.0,49.8423,49.8586,49.7283,49.7609,10100.0
2015-03-26 14:30:00,61.07,61.15,61.07,61.08,22300.0,49.7202,49.7853,49.7202,49.7283,22300.0
2015-03-26 15:00:00,61.05,61.18,61.01,61.15,19300.0,49.7039,49.8098,49.6714,49.7853,19300.0
2015-03-26 15:30:00,61.14,61.44,61.14,61.31,206500.0,49.7772,50.0214,49.7772,49.9156,206500.0
2015-03-27 09:30:00,61.28,61.34,60.85,61.17,24600.0,49.8912,49.94,49.5411,49.8016,24600.0
2015-03-27 10:00:00,61.25,61.27,61.03,61.16,20000.0,49.8668,49.883,49.6876,49.7935,20000.0
2015-03-27 10:30:00,61.11,61.23,61.02,61.19,12900.0,49.7528,49.8505,49.6795,49.8179,12900.0
2015-03-27 11:00:00,61.19,61.21,61.01,61.01,13400.0,49.8179,49.8342,49.6714,49.6714,13400.0
2015-03-27 11:30:00,61.04,61.12,61.03,61.09,6900.0,49.6958,49.7609,49.6876,49.7365,6900.0
2015-03-27 12:00:00,61.09,61.11,60.81,60.83,7900.0,49.7365,49.7528,49.5085,49.5248,7900.0
2015-03-27 12:30:00,60.86,60.9,60.73,60.8,11200.0,49.5492,49.5818,49.4434,49.5004,11200.0
2015-03-27 13:00:00,60.79,60.8,60.63,60.63,12400.0,49.4922,49.5004,49.362,49.362,12400.0
2015-03-27 13:30:00,60.63,60.71,60.59,60.66,10800.0,49.362,49.4271,49.3294,49.3864,10800.0
2015-03-27 14:00:00,60.67,60.88,60.67,60.87,13800.0,49.3945,49.5655,49.3945,49.5574,13800.0
2015-03-27 14:30:00,60.85,60.86,60.81,60.84,9100.0,49.5411,49.5492,49.5085,49.533,9100.0
2015-03-27 15:00:00,60.85,60.91,60.85,60.89,16500.0,49.5411,49.5899,49.5411,49.5737,16500.0
2015-03-27 15:30:00,60.89,61.01,60.88,60.93,43700.0,49.5737,49.6714,49.5655,49.6062,43700.0
2015-03-30 09:30:00,61.2,61.73,61.2,61.62,25700.0,49.826,50.2575,49.826,50.168,25700.0
2015-03-30 10:00:00,61.6,61.68,61.52,61.54,7000.0,50.1517,50.2168,50.0866,50.1029,7000.0
2015-03-30 10:30:00,61.49,61.59,61.48,61.56,12600.0,50.0622,50.1436,50.054,50.1191,12600.0
2015-03-30 11:00:00,61.57,61.65,61.55,61.57,15700.0,50.1273,50.1924,50.111,50.1273,15700.0
2015-03-30 11:30:00,61.59,61.63,61.56,61.61,4300.0,50.1436,50.1761,50.1191,50.1598,4300.0
2015-03-30 12:00:00,61.6,61.67,61.59,61.66,8500.0,50.1517,50.2087,50.1436,50.2006,8500.0
2015-03-30 12:30:00,61.66,61.87,61.66,61.86,7500.0,50.2006,50.3715,50.2006,50.3634,7500.0
2015-03-30 13:00:00,61.87,62.02,61.86,62.01,8800.0,50.3715,50.4937,50.3634,50.4855,8800.0
2015-03-30 13:30:00,61.99,62.0,61.86,61.88,9500.0,50.4692,50.4774,50.3634,50.3797,9500.0
2015-03-30 14:00:00,61.87,61.89,61.73,61.73,19900.0,50.3715,50.3878,50.2575,50.2575,19900.0
2015-03-30 14:30:00,61.73,61.87,61.7,61.86,21600.0,50.2575,50.3715,50.2331,50.3634,21600.0
2015-03-30 15:00:00,61.87,61.87,61.66,61.67,17900.0,50.3715,50.3715,50.2006,50.2087,17900.0
2015-03-30 15:30:00,61.68,61.77,61.53,61.61,55700.0,50.2168,50.2901,50.0947,50.1598,55700.0
2015-03-31 09:30:00,61.47,61.47,61.03,61.37,36000.0,50.0459,50.0459,49.6876,49.9645,36000.0
2015-03-31 10:00:00,61.41,61.46,61.28,61.42,17600.0,49.997,50.0377,49.8912,50.0052,17600.0
2015-03-31 10:30:00,61.43,61.59,61.41,61.56,10100.0,50.0133,50.1436,49.997,50.1191,10100.0
2015-03-31 11:00:00,61.54,61.71,61.54,61.63,22900.0,50.1029,50.2413,50.1029,50.1761,22900.0
2015-03-31 11:30:00,61.61,61.61,61.51,61.57,9500.0,50.1598,50.1598,50.0784,50.1273,9500.0
2015-03-31 12:00:00,61.58,61.62,61.53,61.6,6700.0,50.1354,50.168,50.0947,50.1517,6700.0
2015-03-31 12:30:00,61.6,61.64,61.5,61.51,9300.0,50.1517,50.1843,50.0703,50.0784,9300.0
2015-03-31 13:00:00,61.55,61.69,61.51,61.68,6600.0,50.111,50.225,50.0784,50.2168,6600.0
2015-03-31 13:30:00,61.67,61.76,61.61,61.65,7300.0,50.2087,50.282,50.1598,50.1924,7300.0
2015-03-31 14:00:00,61.67,61.68,61.54,61.59,16000.0,50.2087,50.2168,50.1029,50.1436,16000.0
2015-03-31 14:30:00,61.55,61.65,61.51,61.63,11400.0,50.111,50.1924,50.0784,50.1761,11400.0
2015-03-31 15:00:00,61.6,61.6,61.33,61.37,16100.0,50.1517,50.1517,49.9319,49.9645,16100.0
2015-03-31 15:30:00,61.37,61.5,61.27,61.4,48900.0,49.9645,50.0703,49.883,49.9889,48900.0
2015-04-01 09:30:00,61.07,61.2,60.73,61.13,47300.0,49.7202,49.826,49.4434,49.7691,47300.0
2015-04-01 10:00:00,61.11,61.38,61.01,61.35,15800.0,49.7528,49.9726,49.6714,49.9482,15800.0
2015-04-01 10:30:00,61.36,61.75,61.32,61.75,20800.0,49.9563,50.2738,49.9237,50.2738,20800.0
2015-04-01 11:00:00,61.75,61.8,61.55,61.55,15300.0,50.2738,50.3145,50.111,50.111,15300.0
2015-04-01 11:30:00,61.56,61.56,61.34,61.34,15900.0,50.1191,50.1191,49.94,49.94,15900.0
2015-04-01 12:00:00,61.33,61.34,61.15,61.23,8300.0,49.9319,49.94,49.7853,49.8505,8300.0
2015-04-01 12:30:00,61.23,61.43,61.23,61.4,10300.0,49.8505,50.0133,49.8505,49.9889,10300.0
2015-04-01 13:00:00,61.44,61.44,61.3,61.31,11000.0,50.0214,50.0214,49.9075,49.9156,11000.0
2015-04-01 13:30:00,61.32,61.39,61.31,61.35,18700.0,49.9237,49.9807,49.9156,49.9482,18700.0
2015-04-01 14:00:00,61.36,61.4,61.28,61.3,13600.0,49.9563,49.9889,49.8912,49.9075,13600.0
2015-04-01 14:30:00,61.29,61.35,61.22,61.3,19600.0,49.8993,49.9482,49.8423,49.9075,19600.0
2015-04-01 15:00:00,61.31,61.31,61.15,61.25,36000.0,49.9156,49.9156,49.7853,49.8668,36000.0
2015-04-01 15:30:00,61.26,61.34,61.08,61.15,118400.0,49.8749,49.94,49.7283,49.7853,118400.0
2015-04-02 09:30:00,61.08,61.74,60.94,61.67,27500.0,49.7283,50.2657,49.6144,50.2087,27500.0
2015-04-02 10:00:00,61.62,61.69,61.55,61.55,18300.0,50.168,50.225,50.111,50.111,18300.0
2015-04-02 10:30:00,61.55,61.65,61.45,61.58,13200.0,50.111,50.1924,50.0296,50.1354,13200.0
2015-04-02 11:00:00,61.61,61.75,61.58,61.65,11500.0,50.1598,50.2738,50.1354,50.1924,11500.0
2015-04-02 11:30:00,61.67,61.67,61.45,61.45,13200.0,50.2087,50.2087,50.0296,50.0296,13200.0
2015-04-02 12:00:00,61.47,61.54,61.35,61.42,20600.0,50.0459,50.1029,49.9482,50.0052,20600.0
2015-04-02 12:30:00,61.45,61.54,61.31,61.37,18500.0,50.0296,50.1029,49.9156,49.9645,18500.0
2015-04-02 13:00:00,61.37,61.49,61.35,61.4,15400.0,49.9645,50.0622,49.9482,49.9889,15400.0
2015-04-02 13:30:00,61.43,61.44,61.34,61.36,13700.0,50.0133,50.0214,49.94,49.9563,13700.0
2015-04-02 14:00:00,61.35,61.44,61.34,61.36,24400.0,49.9482,50.0214,49.94,49.9563,24400.0
2015-04-02 14:30:00,61.38,61.43,61.27,61.42,22000.0,49.9726,50.0133,49.883,50.0052,22000.0
2015-04-02 15:00:00,61.41,61.46,61.3,61.37,29900.0,49.997,50.0377,49.9075,49.9645,29900.0
2015-04-02 15:30:00,61.38,61.45,61.31,61.4,104000.0,49.9726,50.0296,49.9156,49.9889,104000.0
2015-04-06 09:30:00,60.9,61.4,60.82,61.32,19700.0,49.5818,49.9889,49.5167,49.9237,19700.0
2015-04-06 10:00:00,61.31,61.53,61.26,61.47,26200.0,49.9156,50.0947,49.8749,50.0459,26200.0
2015-04-06 10:30:00,61.47,61.57,61.47,61.55,24400.0,50.0459,50.1273,50.0459,50.111,24400.0
2015-04-06 11:00:00,61.55,61.57,61.49,61.52,26500.0,50.111,50.1273,50.0622,50.0866,26500.0
2015-04-06 11:30:00,61.5,61.59,61.49,61.57,19100.0,50.0703,50.1436,50.0622,50.1273,19100.0
2015-04-06 12:00:00,61.57,61.6,61.52,61.55,17500.0,50.1273,50.1517,50.0866,50.111,17500.0
2015-04-06 12:30:00,61.57,61.58,61.48,61.55,13100.0,50.1273,50.1354,50.054,50.111,13100.0
2015-04-06 13:00:00,61.54,61.54,61.45,61.45,11000.0,50.1029,50.1029,50.0296,50.0296,11000.0
2015-04-06 13:30:00,61.46,61.46,61.43,61.45,17400.0,50.0377,50.0377,50.0133,50.0296,17400.0
2015-04-06 14:00:00,61.45,61.51,61.42,61.43,19600.0,50.0296,50.0784,50.0052,50.0133,19600.0
2015-04-06 14:30:00,61.45,61.5,61.41,61.44,29400.0,50.0296,50.0703,49.997,50.0214,29400.0
2015-04-06 15:00:00,61.44,61.48,61.39,61.44,23500.0,50.0214,50.054,49.9807,50.0214,23500.0
2015-04-06 15:30:00,61.44,61.45,61.29,61.34,59700.0,50.0214,50.0296,49.8993,49.94,59700.0
2015-04-07 09:30:00,61.38,61.65,61.11,61.33,36300.0,49.9726,50.1924,49.7528,49.9319,36300.0
2015-04-07 10:00:00,61.37,61.45,61.25,61.4,18900.0,49.9645,50.0296,49.8668,49.9889,18900.0
2015-04-07 10:30:00,61.39,61.5,61.39,61.41,10900.0,49.9807,50.0703,49.9807,49.997,10900.0
2015-04-07 11:00:00,61.43,61.43,61.27,61.38,12200.0,50.0133,50.0133,49.883,49.9726,12200.0
2015-04-07 11:30:00,61.38,61.48,61.38,61.48,9000.0,49.9726,50.054,49.9726,50.054,9000.0
2015-04-07 12:00:00,61.48,61.49,61.43,61.44,5100.0,50.054,50.0622,50.0133,50.0214,5100.0
2015-04-07 12:30:00,61.43,61.43,61.29,61.34,7900.0,50.0133,50.0133,49.8993,49.94,7900.0
2015-04-07 13:00:00,61.35,61.41,61.34,61.35,5400.0,49.9482,49.997,49.94,49.9482,5400.0
2015-04-07 13:30:00,61.35,61.36,61.18,61.19,7900.0,49.9482,49.9563,49.8098,49.8179,7900.0
2015-04-07 14:00:00,61.18,61.36,61.18,61.35,11800.0,49.8098,49.9563,49.8098,49.9482,11800.0
2015-04-07 14:30:00,61.36,61.36,61.3,61.31,9300.0,49.9563,49.9563,49.9075,49.9156,9300.0
2015-04-07 15:00:00,61.31,61.32,61.27,61.28,32300.0,49.9156,49.9237,49.883,49.8912,32300.0
2015-04-07 15:30:00,61.29,61.3,61.12,61.15,62700.0,49.8993,49.9075,49.7609,49.7853,62700.0
2015-04-08 09:30:00,61.27,61.76,61.03,61.72,45000.0,49.883,50.282,49.6876,50.2494,45000.0
2015-04-08 10:00:00,61.72,61.75,61.5,61.52,14600.0,50.2494,50.2738,50.0703,50.0866,14600.0
2015-04-08 10:30:00,61.49,61.57,61.35,61.54,23300.0,50.0622,50.1273,49.9482,50.1029,23300.0
2015-04-08 11:00:00,61.51,61.65,61.45,61.52,15300.0,50.0784,50.1924,50.0296,50.0866,15300.0
2015-04-08 11:30:00,61.51,61.65,61.48,61.6,16000.0,50.0784,50.1924,50.054,50.1517,16000.0
2015-04-08 12:00:00,61.61,61.61,61.51,61.51,12100.0,50.1598,50.1598,50.0784,50.0784,12100.0
2015-04-08 12:30:00,61.54,61.73,61.51,61.71,10200.0,50.1029,50.2575,50.0784,50.2413,10200.0
2015-04-08 13:00:00,61.71,61.75,61.61,61.65,10100.0,50.2413,50.2738,50.1598,50.1924,10100.0
2015-04-08 13:30:00,61.65,61.69,61.61,61.69,8200.0,50.1924,50.225,50.1598,50.225,8200.0
2015-04-08 14:00:00,61.68,61.82,61.52,61.72,26300.0,50.2168,50.3308,50.0866,50.2494,26300.0
2015-04-08 14:30:00,61.69,61.76,61.61,61.7,16400.0,50.225,50.282,50.1598,50.2331,16400.0
2015-04-08 15:00:00,61.71,61.76,61.67,61.69,22700.0,50.2413,50.282,50.2087,50.225,22700.0
2015-04-08 15:30:00,61.68,61.77,61.61,61.67,61100.0,50.2168,50.2901,50.1598,50.2087,61100.0
2015-04-09 09:30:00,61.71,62.13,61.48,61.76,19300.0,50.2413,50.5832,50.054,50.282,19300.0
2015-04-09 10:00:00,61.8,61.89,61.71,61.73,17200.0,50.3145,50.3878,50.2413,50.2575,17200.0
2015-04-09 10:30:00,61.78,61.85,61.71,61.83,16000.0,50.2983,50.3552,50.2413,50.339,16000.0
2015-04-09 11:00:00,61.82,61.82,61.59,61.68,13500.0,50.3308,50.3308,50.1436,50.2168,13500.0
2015-04-09 11:30:00,61.69,61.79,61.67,61.78,12500.0,50.225,50.3064,50.2087,50.2983,12500.0
2015-04-09 12:00:00,61.79,61.87,61.75,61.84,10300.0,50.3064,50.3715,50.2738,50.3471,10300.0
2015-04-09 12:30:00,61.84,61.95,61.82,61.91,8100.0,50.3471,50.4367,50.3308,50.4041,8100.0
2015-04-09 13:00:00,61.89,61.97,61.88,61.94,19800.0,50.3878,50.4529,50.3797,50.4285,19800.0
2015-04-09 13:30:00,61.93,61.94,61.86,61.86,12000.0,50.4204,50.4285,50.3634,50.3634,12000.0
2015-04-09 14:00:00,61.84,61.87,61.82,61.82,10800.0,50.3471,50.3715,50.3308,50.3308,10800.0
2015-04-09 14:30:00,61.83,61.85,61.75,61.8,17300.0,50.339,50.3552,50.2738,50.3145,17300.0
2015-04-09 15:00:00,61.82,61.97,61.82,61.95,20700.0,50.3308,50.4529,50.3308,50.4367,20700.0
2015-04-09 15:30:00,61.96,61.96,61.77,61.81,63900.0,50.4448,50.4448,50.2901,50.3227,63900.0
2015-04-10 09:30:00,62.1,62.19,61.75,61.75,29300.0,50.5588,50.6321,50.2738,50.2738,29300.0
2015-04-10 10:00:00,61.71,61.71,61.42,61.5,36000.0,50.2413,50.2413,50.0052,50.0703,36000.0
2015-04-10 10:30:00,61.52,61.83,61.52,61.8,13100.0,50.0866,50.339,50.0866,50.3145,13100.0
2015-04-10 11:00:00,61.78,61.87,61.71,61.87,9500.0,50.2983,50.3715,50.2413,50.3715,9500.0
2015-04-10 11:30:00,61.87,61.9,61.64,61.64,9400.0,50.3715,50.396,50.1843,50.1843,9400.0
2015-04-10 12:00:00,61.63,61.76,61.62,61.66,12200.0,50.1761,50.282,50.168,50.2006,12200.0
2015-04-10 12:30:00,61.68,61.77,61.67,61.76,4300.0,50.2168,50.2901,50.2087,50.282,4300.0
2015-04-10 13:00:00,61.76,61.77,61.71,61.71,7600.0,50.282,50.2901,50.2413,50.2413,7600.0
2015-04-10 13:30:00,61.71,61.78,61.71,61.76,4300.0,50.2413,50.2983,50.2413,50.282,4300.0
2015-04-10 14:00:00,61.78,61.78,61.62,61.66,9900.0,50.2983,50.2983,50.168,50.2006,9900.0
2015-04-10 14:30:00,61.67,61.8,61.62,61.78,9500.0,50.2087,50.3145,50.168,50.2983,9500.0
2015-04-10 15:00:00,61.77,61.77,61.7,61.74,10100.0,50.2901,50.2901,50.2331,50.2657,10100.0
2015-04-10 15:30:00,61.74,61.84,61.72,61.79,29700.0,50.2657,50.3471,50.2494,50.3064,29700.0
2015-04-13 09:30:00,61.66,61.97,61.61,61.88,13800.0,50.2006,50.4529,50.1598,50.3797,13800.0
2015-04-13 10:00:00,61.84,61.96,61.76,61.95,9500.0,50.3471,50.4448,50.282,50.4367,9500.0
2015-04-13 10:30:00,61.95,61.98,61.86,61.89,5400.0,50.4367,50.4611,50.3634,50.3878,5400.0
2015-04-13 11:00:00,61.9,62.05,61.76,62.03,72400.0,50.396,50.5181,50.282,50.5018,72400.0
2015-04-13 11:30:00,62.04,62.21,62.02,62.15,9000.0,50.5099,50.6483,50.4937,50.5995,9000.0
2015-04-13 12:00:00,62.15,62.17,62.13,62.15,4100.0,50.5995,50.6158,50.5832,50.5995,4100.0
2015-04-13 12:30:00,62.19,62.35,62.19,62.3,8100.0,50.6321,50.7623,50.6321,50.7216,8100.0
2015-04-13 13:00:00,62.29,62.31,62.24,62.27,5600.0,50.7135,50.7298,50.6728,50.6972,5600.0
2015-04-13 13:30:00,62.29,62.32,62.2,62.25,6000.0,50.7135,50.7379,50.6402,50.6809,6000.0
2015-04-13 14:00:00,62.28,62.38,62.25,62.34,7100.0,50.7053,50.7867,50.6809,50.7542,7100.0
2015-04-13 14:30:00,62.35,62.38,62.19,62.24,8200.0,50.7623,50.7867,50.6321,50.6728,8200.0
2015-04-13 15:00:00,62.25,62.35,62.21,62.21,11800.0,50.6809,50.7623,50.6483,50.6483,11800.0
2015-04-13 15:30:00,62.24,62.26,62.08,62.18,66000.0,50.6728,50.689,50.5425,50.6239,66000.0
2015-04-14 09:30:00,61.78,62.12,61.69,61.77,53300.0,50.2983,50.5751,50.225,50.2901,53300.0
2015-04-14 10:00:00,61.75,61.78,61.3,61.33,27800.0,50.2738,50.2983,49.9075,49.9319,27800.0
2015-04-14 10:30:00,61.38,61.38,61.18,61.2,16200.0,49.9726,49.9726,49.8098,49.826,16200.0
2015-04-14 11:00:00,61.23,61.41,61.13,61.36,14900.0,49.8505,49.997,49.7691,49.9563,14900.0
2015-04-14 11:30:00,61.41,61.57,61.41,61.53,25700.0,49.997,50.1273,49.997,50.0947,25700.0
2015-04-14 12:00:00,61.54,61.6,61.53,61.6,9100.0,50.1029,50.1517,50.0947,50.1517,9100.0
2015-04-14 12:30:00,61.62,61.72,61.52,61.52,14500.0,50.168,50.2494,50.0866,50.0866,14500.0
2015-04-14 13:00:00,61.53,61.57,61.44,61.47,14900.0,50.0947,50.1273,50.0214,50.0459,14900.0
2015-04-14 13:30:00,61.48,61.57,61.45,61.47,15100.0,50.054,50.1273,50.0296,50.0459,15100.0
2015-04-14 14:00:00,61.46,61.46,61.3,61.38,37100.0,50.0377,50.0377,49.9075,49.9726,37100.0
2015-04-14 14:30:00,61.37,61.42,61.31,61.41,15100.0,49.9645,50.0052,49.9156,49.997,15100.0
2015-04-14 15:00:00,61.43,61.75,61.43,61.61,31300.0,50.0133,50.2738,50.0133,50.1598,31300.0
2015-04-14 15:30:00,61.6,61.66,61.52,61.56,55600.0,50.1517,50.2006,50.0866,50.1191,55600.0
2015-04-15 09:30:00,61.61,61.85,61.07,61.72,18400.0,50.1598,50.3552,49.7202,50.2494,18400.0
2015-04-15 10:00:00,61.68,61.7,61.56,61.56,13500.0,50.2168,50.2331,50.1191,50.1191,13500.0
2015-04-15 10:30:00,61.56,61.65,61.56,61.61,9900.0,50.1191,50.1924,50.1191,50.1598,9900.0
2015-04-15 11:00:00,61.61,61.68,61.54,61.67,9000.0,50.1598,50.2168,50.1029,50.2087,9000.0
2015-04-15 11:30:00,61.68,61.77,61.61,61.72,20900.0,50.2168,50.2901,50.1598,50.2494,20900.0
2015-04-15 12:00:00,61.74,61.74,61.62,61.65,9600.0,50.2657,50.2657,50.168,50.1924,9600.0
2015-04-15 12:30:00,61.64,61.71,61.56,61.7,12300.0,50.1843,50.2413,50.1191,50.2331,12300.0
2015-04-15 13:00:00,61.7,61.78,61.69,61.78,14300.0,50.2331,50.2983,50.225,50.2983,14300.0
2015-04-15 13:30:00,61.79,61.8,61.66,61.66,12100.0,50.3064,50.3145,50.2006,50.2006,12100.0
2015-04-15 14:00:00,61.67,61.69,61.56,61.6,14600.0,50.2087,50.225,50.1191,50.1517,14600.0
2015-04-15 14:30:00,61.61,61.78,61.58,61.7,12100.0,50.1598,50.2983,50.1354,50.2331,12100.0
2015-04-15 15:00:00,61.72,61.75,61.62,61.66,16900.0,50.2494,50.2738,50.168,50.2006,16900.0
2015-04-15 15:30:00,61.67,61.68,61.47,61.48,54200.0,50.2087,50.2168,50.0459,50.054,54200.0
2015-04-16 09:30:00,61.4,61.62,61.12,61.26,16700.0,49.9889,50.168,49.7609,49.8749,16700.0
2015-04-16 10:00:00,61.25,61.45,61.18,61.44,17900.0,49.8668,50.0296,49.8098,50.0214,17900.0
2015-04-16 10:30:00,61.42,61.64,61.41,61.63,19800.0,50.0052,50.1843,49.997,50.1761,19800.0
2015-04-16 11:00:00,61.63,61.83,61.6,61.77,13500.0,50.1761,50.339,50.1517,50.2901,13500.0
2015-04-16 11:30:00,61.77,61.77,61.61,61.65,8100.0,50.2901,50.2901,50.1598,50.1924,8100.0
2015-04-16 12:00:00,61.66,61.76,61.64,61.75,7100.0,50.2006,50.282,50.1843,50.2738,7100.0
2015-04-16 12:30:00,61.75,61.76,61.65,61.7,7400.0,50.2738,50.282,50.1924,50.2331,7400.0
2015-04-16 13:00:00,61.71,61.72,61.59,61.7,9400.0,50.2413,50.2494,50.1436,50.2331,9400.0
2015-04-16 13:30:00,61.71,61.95,61.68,61.92,9900.0,50.2413,50.4367,50.2168,50.4122,9900.0
2015-04-16 14:00:00,61.93,61.94,61.86,61.9,10000.0,50.4204,50.4285,50.3634,50.396,10000.0
2015-04-16 14:30:00,61.91,62.0,61.88,61.96,11900.0,50.4041,50.4774,50.3797,50.4448,11900.0
2015-04-16 15:00:00,61.97,61.97,61.73,61.76,20900.0,50.4529,50.4529,50.2575,50.282,20900.0
2015-04-16 15:30:00,61.76,61.84,61.68,61.72,44300.0,50.282,50.3471,50.2168,50.2494,44300.0
2015-04-17 09:30:00,61.33,61.42,61.08,61.21,48000.0,49.9319,50.0052,49.7283,49.8342,48000.0
2015-04-17 10:00:00,61.16,61.2,60.73,60.78,23300.0,49.7935,49.826,49.4434,49.4841,23300.0
2015-04-17 10:30:00,60.84,60.98,60.78,60.79,8100.0,49.533,49.6469,49.4841,49.4922,8100.0
2015-04-17 11:00:00,60.78,60.84,60.67,60.8,16500.0,49.4841,49.533,49.3945,49.5004,16500.0
2015-04-17 11:30:00,60.86,60.88,60.62,60.78,13200.0,49.5492,49.5655,49.3538,49.4841,13200.0
2015-04-17 12:00:00,60.75,60.79,60.71,60.71,5900.0,49.4597,49.4922,49.4271,49.4271,5900.0
2015-04-17 12:30:00,60.7,60.83,60.7,60.83,5500.0,49.419,49.5248,49.419,49.5248,5500.0
2015-04-17 13:00:00,60.84,60.91,60.79,60.79,11100.0,49.533,49.5899,49.4922,49.4922,11100.0
2015-04-17 13:30:00,60.81,60.84,60.71,60.76,29000.0,49.5085,49.533,49.4271,49.4678,29000.0
2015-04-17 14:00:00,60.77,60.8,60.69,60.72,41300.0,49.476,49.5004,49.4108,49.4353,41300.0
2015-04-17 14:30:00,60.71,60.8,60.68,60.73,18100.0,49.4271,49.5004,49.4027,49.4434,18100.0
2015-04-17 15:00:00,60.73,60.82,60.66,60.74,36100.0,49.4434,49.5167,49.3864,49.4515,36100.0
2015-04-17 15:30:00,60.78,60.97,60.78,60.92,121500.0,49.4841,49.6388,49.4841,49.5981,121500.0
2015-04-20 09:30:00,61.0,61.36,60.66,61.27,22000.0,49.6632,49.9563,49.3864,49.883,22000.0
2015-04-20 10:00:00,61.27,61.38,61.19,61.38,39400.0,49.883,49.9726,49.8179,49.9726,39400.0
2015-04-20 10:30:00,61.38,61.57,61.35,61.52,14600.0,49.9726,50.1273,49.9482,50.0866,14600.0
2015-04-20 11:00:00,61.55,61.64,61.55,61.57,10900.0,50.111,50.1843,50.111,50.1273,10900.0
2015-04-20 11:30:00,61.59,61.59,61.44,61.53,18800.0,50.1436,50.1436,50.0214,50.0947,18800.0
2015-04-20 12:00:00,61.53,61.57,61.44,61.52,14900.0,50.0947,50.1273,50.0214,50.0866,14900.0
2015-04-20 12:30:00,61.53,61.6,61.39,61.39,34000.0,50.0947,50.1517,49.9807,49.9807,34000.0
2015-04-20 13:00:00,61.42,61.47,61.37,61.4,8400.0,50.0052,50.0459,49.9645,49.9889,8400.0
2015-04-20 13:30:00,61.4,61.45,61.33,61.35,8500.0,49.9889,50.0296,49.9319,49.9482,8500.0
2015-04-20 14:00:00,61.34,61.42,61.32,61.42,12000.0,49.94,50.0052,49.9237,50.0052,12000.0
2015-04-20 14:30:00,61.42,61.42,61.32,61.39,15500.0,50.0052,50.0052,49.9237,49.9807,15500.0
2015-04-20 15:00:00,61.39,61.42,61.32,61.35,26500.0,49.9807,50.0052,49.9237,49.9482,26500.0
2015-04-20 15:30:00,61.35,61.37,61.22,61.25,49800.0,49.9482,49.9645,49.8423,49.8668,49800.0
2015-04-21 09:30:00,61.34,61.51,60.62,60.76,30300.0,49.94,50.0784,49.3538,49.4678,30300.0
2015-04-21 10:00:00,60.78,60.88,60.75,60.78,19900.0,49.4841,49.5655,49.4597,49.4841,19900.0
2015-04-21 10:30:00,60.77,60.79,60.57,60.62,29700.0,49.476,49.4922,49.3131,49.3538,29700.0
2015-04-21 11:00:00,60.59,60.68,60.53,60.55,11800.0,49.3294,49.4027,49.2806,49.2968,11800.0
2015-04-21 11:30:00,60.53,60.54,60.35,60.44,16600.0,49.2806,49.2887,49.134,49.2073,16600.0
2015-04-21 12:00:00,60.44,60.5,60.41,60.49,34800.0,49.2073,49.2561,49.1829,49.248,34800.0
2015-04-21 12:30:00,60.49,60.57,60.48,60.54,26000.0,49.248,49.3131,49.2399,49.2887,26000.0
2015-04-21 13:00:00,60.55,60.6,60.5,60.54,17500.0,49.2968,49.3376,49.2561,49.2887,17500.0
2015-04-21 13:30:00,60.55,60.55,60.35,60.35,40300.0,49.2968,49.2968,49.134,49.134,40300.0
2015-04-21 14:00:00,60.35,60.45,60.31,60.45,25600.0,49.134,49.2154,49.1015,49.2154,25600.0
2015-04-21 14:30:00,60.45,60.47,60.37,60.37,23200.0,49.2154,49.2317,49.1503,49.1503,23200.0
2015-04-21 15:00:00,60.37,60.43,60.36,60.4,52900.0,49.1503,49.1992,49.1422,49.1747,52900.0
2015-04-21 15:30:00,60.4,60.41,60.3,60.36,65900.0,49.1747,49.1829,49.0933,49.1422,65900.0
2015-04-22 09:30:00,60.34,60.52,60.0,60.03,38100.0,49.1259,49.2724,48.8491,48.8735,38100.0
2015-04-22 10:00:00,60.04,60.32,60.04,60.31,17500.0,48.8816,49.1096,48.8816,49.1015,17500.0
2015-04-22 10:30:00,60.31,60.68,60.28,60.67,25500.0,49.1015,49.4027,49.077,49.3945,25500.0
2015-04-22 11:00:00,60.69,60.73,60.53,60.59,27600.0,49.4108,49.4434,49.2806,49.3294,27600.0
2015-04-22 11:30:00,60.62,60.66,60.54,60.55,14900.0,49.3538,49.3864,49.2887,49.2968,14900.0
2015-04-22 12:00:00,60.57,60.6,60.45,60.6,12500.0,49.3131,49.3376,49.2154,49.3376,12500.0
2015-04-22 12:30:00,60.59,60.82,60.55,60.77,9500.0,49.3294,49.5167,49.2968,49.476,9500.0
2015-04-22 13:00:00,60.75,60.84,60.73,60.83,10600.0,49.4597,49.533,49.4434,49.5248,10600.0
2015-04-22 13:30:00,60.82,60.86,60.75,60.8,11300.0,49.5167,49.5492,49.4597,49.5004,11300.0
2015-04-22 14:00:00,60.79,60.8,60.6,60.62,22800.0,49.4922,49.5004,49.3376,49.3538,22800.0
2015-04-22 14:30:00,60.6,60.63,60.54,60.57,13200.0,49.3376,49.362,49.2887,49.3131,13200.0
2015-04-22 15:00:00,60.55,60.7,60.55,60.67,17700.0,49.2968,49.419,49.2968,49.3945,17700.0
2015-04-22 15:30:00,60.67,60.68,60.59,60.6,54000.0,49.3945,49.4027,49.3294,49.3376,54000.0
2015-04-23 09:30:00,60.58,60.85,60.28,60.77,18000.0,49.3213,49.5411,49.077,49.476,18000.0
2015-04-23 10:00:00,60.78,60.88,60.61,60.69,13500.0,49.4841,49.5655,49.3457,49.4108,13500.0
2015-04-23 10:30:00,60.7,60.76,60.49,60.49,11200.0,49.419,49.4678,49.248,49.248,11200.0
2015-04-23 11:00:00,60.48,60.52,60.38,60.38,8900.0,49.2399,49.2724,49.1584,49.1584,8900.0
2015-04-23 11:30:00,60.36,60.5,60.28,60.44,20900.0,49.1422,49.2561,49.077,49.2073,20900.0
2015-04-23 12:00:00,60.43,60.51,60.41,60.45,9500.0,49.1992,49.2643,49.1829,49.2154,9500.0
2015-04-23 12:30:00,60.45,60.63,60.43,60.63,33900.0,49.2154,49.362,49.1992,49.362,33900.0
2015-04-23 13:00:00,60.65,60.7,60.63,60.67,8300.0,49.3783,49.419,49.362,49.3945,8300.0
2015-04-23 13:30:00,60.65,60.68,60.61,60.66,10600.0,49.3783,49.4027,49.3457,49.3864,10600.0
2015-04-23 14:00:00,60.65,60.69,60.63,60.65,9800.0,49.3783,49.4108,49.362,49.3783,9800.0
2015-04-23 14:30:00,60.64,60.66,60.59,60.59,10100.0,49.3701,49.3864,49.3294,49.3294,10100.0
2015-04-23 15:00:00,60.61,60.71,60.59,60.69,15900.0,49.3457,49.4271,49.3294,49.4108,15900.0
2015-04-23 15:30:00,60.69,60.7,60.5,60.51,50600.0,49.4108,49.419,49.2561,49.2643,50600.0
2015-04-24 09:30:00,60.39,60.69,60.24,60.3,35400.0,49.1666,49.4108,49.0445,49.0933,35400.0
2015-04-24 10:00:00,60.3,60.32,60.14,60.14,78800.0,49.0933,49.1096,48.963,48.963,78800.0
2015-04-24 10:30:00,60.16,60.23,60.12,60.14,29800.0,48.9793,49.0363,48.9468,48.963,29800.0
2015-04-24 11:00:00,60.13,60.15,60.07,60.1,19700.0,48.9549,48.9712,48.9061,48.9305,19700.0
2015-04-24 11:30:00,60.1,60.14,59.99,60.09,29300.0,48.9305,48.963,48.8409,48.9223,29300.0
2015-04-24 12:00:00,60.12,60.12,60.03,60.05,40100.0,48.9468,48.9468,48.8735,48.8898,40100.0
2015-04-24 12:30:00,60.05,60.08,60.01,60.04,23100.0,48.8898,48.9142,48.8572,48.8816,23100.0
2015-04-24 13:00:00,60.04,60.08,60.0,60.04,31700.0,48.8816,48.9142,48.8491,48.8816,31700.0
2015-04-24 13:30:00,60.03,60.12,60.03,60.09,35600.0,48.8735,48.9468,48.8735,48.9223,35600.0
2015-04-24 14:00:00,60.09,60.11,60.03,60.07,38600.0,48.9223,48.9386,48.8735,48.9061,38600.0
2015-04-24 14:30:00,60.06,60.1,59.98,60.01,17000.0,48.8979,48.9305,48.8328,48.8572,17000.0
2015-04-24 15:00:00,59.98,60.11,59.98,60.1,32100.0,48.8328,48.9386,48.8328,48.9305,32100.0
2015-04-24 15:30:00,60.08,60.11,60.04,60.1,75700.0,48.9142,48.9386,48.8816,48.9305,75700.0
2015-04-27 09:30:00,60.28,60.47,60.12,60.38,60700.0,49.077,49.2317,48.9468,49.1584,60700.0
2015-04-27 10:00:00,60.34,60.52,60.33,60.38,30600.0,49.1259,49.2724,49.1177,49.1584,30600.0
2015-04-27 10:30:00,60.43,60.5,60.2,60.26,23300.0,49.1992,49.2561,49.0119,49.0607,23300.0
2015-04-27 11:00:00,60.25,60.27,60.13,60.23,12900.0,49.0526,49.0689,48.9549,49.0363,12900.0
2015-04-27 11:30:00,60.21,60.36,60.21,60.32,29700.0,49.02,49.1422,49.02,49.1096,29700.0
2015-04-27 12:00:00,60.32,60.32,60.16,60.18,22200.0,49.1096,49.1096,48.9793,48.9956,22200.0
2015-04-27 12:30:00,60.17,60.2,60.07,60.07,16900.0,48.9875,49.0119,48.9061,48.9061,16900.0
2015-04-27 13:00:00,60.08,60.1,59.81,59.89,21500.0,48.9142,48.9305,48.6944,48.7595,21500.0
2015-04-27 13:30:00,59.9,60.03,59.89,59.92,12800.0,48.7677,48.8735,48.7595,48.7839,12800.0
2015-04-27 14:00:00,59.94,60.12,59.92,60.1,20200.0,48.8002,48.9468,48.7839,48.9305,20200.0
2015-04-27 14:30:00,60.11,60.11,60.03,60.04,15100.0,48.9386,48.9386,48.8735,48.8816,15100.0
2015-04-27 15:00:00,60.03,60.07,59.9,59.93,32700.0,48.8735,48.9061,48.7677,48.7921,32700.0
2015-04-27 15:30:00,59.92,59.93,59.73,59.84,97700.0,48.7839,48.7921,48.6292,48.7188,97700.0
2015-04-28 09:30:00,59.75,60.27,59.75,60.13,21600.0,48.6455,49.0689,48.6455,48.9549,21600.0
2015-04-28 10:00:00,60.12,60.17,59.77,59.88,18100.0,48.9468,48.9875,48.6618,48.7514,18100.0
2015-04-28 10:30:00,59.89,60.16,59.89,60.1,9600.0,48.7595,48.9793,48.7595,48.9305,9600.0
2015-04-28 11:00:00,60.12,60.36,60.11,60.29,15300.0,48.9468,49.1422,48.9386,49.0852,15300.0
2015-04-28 11:30:00,60.32,60.45,60.32,60.36,14900.0,49.1096,49.2154,49.1096,49.1422,14900.0
2015-04-28 12:00:00,60.36,60.41,60.23,60.34,13500.0,49.1422,49.1829,49.0363,49.1259,13500.0
2015-04-28 12:30:00,60.34,60.42,60.24,60.38,12600.0,49.1259,49.191,49.0445,49.1584,12600.0
2015-04-28 13:00:00,60.38,60.52,60.38,60.49,10600.0,49.1584,49.2724,49.1584,49.248,10600.0
2015-04-28 13:30:00,60.5,60.68,60.5,60.66,14700.0,49.2561,49.4027,49.2561,49.3864,14700.0
2015-04-28 14:00:00,60.66,60.69,60.58,60.65,11600.0,49.3864,49.4108,49.3213,49.3783,11600.0
2015-04-28 14:30:00,60.67,60.75,60.66,60.7,9800.0,49.3945,49.4597,49.3864,49.419,9800.0
2015-04-28 15:00:00,60.7,60.82,60.66,60.8,16000.0,49.419,49.5167,49.3864,49.5004,16000.0
2015-04-28 15:30:00,60.79,60.81,60.63,60.69,94500.0,49.4922,49.5085,49.362,49.4108,94500.0
2015-04-29 09:30:00,60.49,61.64,60.27,61.57,286400.0,49.248,50.1843,49.0689,50.1273,286400.0
2015-04-29 10:00:00,61.57,61.87,61.48,61.84,191900.0,50.1273,50.3715,50.054,50.3471,191900.0
2015-04-29 10:30:00,61.83,62.11,61.82,61.97,78400.0,50.339,50.5669,50.3308,50.4529,78400.0
2015-04-29 11:00:00,61.97,62.32,61.96,62.27,79200.0,50.4529,50.7379,50.4448,50.6972,79200.0
2015-04-29 11:30:00,62.29,62.52,62.26,62.51,53700.0,50.7135,50.9007,50.689,50.8926,53700.0
2015-04-29 12:00:00,62.52,62.53,62.33,62.36,54300.0,50.9007,50.9089,50.746,50.7705,54300.0
2015-04-29 12:30:00,62.36,62.64,62.32,62.6,60000.0,50.7705,50.9984,50.7379,50.9659,60000.0
2015-04-29 13:00:00,62.57,62.57,62.27,62.37,53400.0,50.9414,50.9414,50.6972,50.7786,53400.0
2015-04-29 13:30:00,62.37,62.48,62.28,62.3,46800.0,50.7786,50.8682,50.7053,50.7216,46800.0
2015-04-29 14:00:00,62.34,62.5,62.08,62.42,53900.0,50.7542,50.8844,50.5425,50.8193,53900.0
2015-04-29 14:30:00,62.43,62.5,62.13,62.17,53400.0,50.8275,50.8844,50.5832,50.6158,53400.0
2015-04-29 15:00:00,62.17,62.22,62.01,62.14,68800.0,50.6158,50.6565,50.4855,50.5913,68800.0
2015-04-29 15:30:00,62.14,62.25,62.13,62.15,362300.0,50.5913,50.6809,50.5832,50.5995,362300.0
2015-04-30 09:30:00,61.76,62.12,61.04,61.11,132600.0,50.282,50.5751,49.6958,49.7528,132600.0
2015-04-30 10:00:00,61.08,61.24,60.93,61.07,74600.0,49.7283,49.8586,49.6062,49.7202,74600.0
2015-04-30 10:30:00,61.08,61.31,61.07,61.24,37100.0,49.7283,49.9156,49.7202,49.8586,37100.0
2015-04-30 11:00:00,61.24,61.44,61.19,61.33,37400.0,49.8586,50.0214,49.8179,49.9319,37400.0
2015-04-30 11:30:00,61.36,61.56,61.36,61.44,63600.0,49.9563,50.1191,49.9563,50.0214,63600.0
2015-04-30 12:00:00,61.42,61.45,61.3,61.35,20000.0,50.0052,50.0296,49.9075,49.9482,20000.0
2015-04-30 12:30:00,61.34,61.47,61.24,61.46,41800.0,49.94,50.0459,49.8586,50.0377,41800.0
2015-04-30 13:00:00,61.48,61.56,61.41,61.47,21700.0,50.054,50.1191,49.997,50.0459,21700.0
2015-04-30 13:30:00,61.47,63.01,61.41,61.49,169300.0,50.0459,51.2997,49.997,50.0622,169300.0
2015-04-30 14:00:00,61.46,61.5,61.32,61.34,50500.0,50.0377,50.0703,49.9237,49.94,50500.0
2015-04-30 14:30:00,61.34,61.46,61.31,61.36,60400.0,49.94,50.0377,49.9156,49.9563,60400.0
2015-04-30 15:00:00,61.35,61.44,61.24,61.27,68500.0,49.9482,50.0214,49.8586,49.883,68500.0
2015-04-30 15:30:00,61.29,61.5,61.26,61.49,167400.0,49.8993,50.0703,49.8749,50.0622,167400.0
2015-05-01 09:30:00,61.85,61.93,61.29,61.42,34300.0,50.3552,50.4204,49.8993,50.0052,34300.0
2015-05-01 10:00:00,61.35,61.76,61.31,61.69,21300.0,49.9482,50.282,49.9156,50.225,21300.0
2015-05-01 10:30:00,61.71,61.84,61.56,61.57,34200.0,50.2413,50.3471,50.1191,50.1273,34200.0
2015-05-01 11:00:00,61.6,61.7,61.47,61.57,28700.0,50.1517,50.2331,50.0459,50.1273,28700.0
2015-05-01 11:30:00,61.58,61.58,61.2,61.36,35200.0,50.1354,50.1354,49.826,49.9563,35200.0
2015-05-01 12:00:00,61.36,61.51,61.24,61.51,24400.0,49.9563,50.0784,49.8586,50.0784,24400.0
2015-05-01 12:30:00,61.52,61.57,61.45,61.57,18700.0,50.0866,50.1273,50.0296,50.1273,18700.0
2015-05-01 13:00:00,61.56,61.79,61.55,61.76,16200.0,50.1191,50.3064,50.111,50.282,16200.0
2015-05-01 13:30:00,61.8,61.86,61.75,61.82,33400.0,50.3145,50.3634,50.2738,50.3308,33400.0
2015-05-01 14:00:00,61.82,61.93,61.79,61.89,17100.0,50.3308,50.4204,50.3064,50.3878,17100.0
2015-05-01 14:30:00,61.9,61.91,61.75,61.79,66000.0,50.396,50.4041,50.2738,50.3064,66000.0
2015-05-01 15:00:00,61.78,61.91,61.78,61.9,88500.0,50.2983,50.4041,50.2983,50.396,88500.0
2015-05-01 15:30:00,61.9,61.96,61.85,61.93,84000.0,50.396,50.4448,50.3552,50.4204,84000.0
2015-05-04 09:30:00,62.06,62.17,61.99,62.15,57900.0,50.5262,50.6158,50.4692,50.5995,57900.0
2015-05-04 10:00:00,62.11,62.13,61.95,61.97,28300.0,50.5669,50.5832,50.4367,50.4529,28300.0
2015-05-04 10:30:00,61.99,62.18,61.97,62.09,18700.0,50.4692,50.6239,50.4529,50.5506,18700.0
2015-05-04 11:00:00,62.07,62.12,62.01,62.06,33500.0,50.5344,50.5751,50.4855,50.5262,33500.0
2015-05-04 11:30:00,62.07,62.13,62.0,62.13,38300.0,50.5344,50.5832,50.4774,50.5832,38300.0
2015-05-04 12:00:00,62.13,62.13,62.02,62.04,28700.0,50.5832,50.5832,50.4937,50.5099,28700.0
2015-05-04 12:30:00,62.06,62.09,61.99,62.04,16300.0,50.5262,50.5506,50.4692,50.5099,16300.0
2015-05-04 13:00:00,62.04,62.1,62.02,62.06,13500.0,50.5099,50.5588,50.4937,50.5262,13500.0
2015-05-04 13:30:00,62.09,62.19,62.08,62.18,14900.0,50.5506,50.6321,50.5425,50.6239,14900.0
2015-05-04 14:00:00,62.19,62.27,62.14,62.22,23600.0,50.6321,50.6972,50.5913,50.6565,23600.0
2015-05-04 14:30:00,62.24,62.32,62.23,62.3,14300.0,50.6728,50.7379,50.6646,50.7216,14300.0
2015-05-04 15:00:00,62.31,62.43,62.3,62.41,37100.0,50.7298,50.8275,50.7216,50.8112,37100.0
2015-05-04 15:30:00,62.41,62.53,62.37,62.51,146900.0,50.8112,50.9089,50.7786,50.8926,146900.0
2015-05-05 09:30:00,62.31,62.74,62.22,62.54,49600.0,50.7298,51.0798,50.6565,50.917,49600.0
2015-05-05 10:00:00,62.59,62.83,62.5,62.83,36400.0,50.9577,51.1531,50.8844,51.1531,36400.0
2015-05-05 10:30:00,62.83,62.84,62.61,62.66,22600.0,51.1531,51.1613,50.974,51.0147,22600.0
2015-05-05 11:00:00,62.65,62.71,62.6,62.67,42200.0,51.0066,51.0554,50.9659,51.0228,42200.0
2015-05-05 11:30:00,62.65,62.79,62.63,62.73,38900.0,51.0066,51.1205,50.9903,51.0717,38900.0
2015-05-05 12:00:00,62.73,62.84,62.71,62.76,21100.0,51.0717,51.1613,51.0554,51.0961,21100.0
2015-05-05 12:30:00,62.76,62.84,62.72,62.77,41300.0,51.0961,51.1613,51.0636,51.1043,41300.0
2015-05-05 13:00:00,62.77,62.8,62.63,62.8,61800.0,51.1043,51.1287,50.9903,51.1287,61800.0
2015-05-05 13:30:00,62.8,62.9,62.79,62.85,42300.0,51.1287,51.2101,51.1205,51.1694,42300.0
2015-05-05 14:00:00,62.85,62.88,62.77,62.84,65200.0,51.1694,51.1938,51.1043,51.1613,65200.0
2015-05-05 14:30:00,62.83,62.91,62.72,62.73,42000.0,51.1531,51.2182,51.0636,51.0717,42000.0
2015-05-05 15:00:00,62.73,62.88,62.73,62.85,61100.0,51.0717,51.1938,51.0717,51.1694,61100.0
2015-05-05 15:30:00,62.85,62.94,62.83,62.9,139000.0,51.1694,51.2427,51.1531,51.2101,139000.0
2015-05-06 09:30:00,62.0,63.25,61.98,63.1,94400.0,50.4774,51.4951,50.4611,51.3729,94400.0
2015-05-06 10:00:00,63.06,63.6,62.98,63.55,64700.0,51.3404,51.78,51.2752,51.7393,64700.0
2015-05-06 10:30:00,63.6,63.99,63.45,63.97,90900.0,51.78,52.0975,51.6579,52.0812,90900.0
2015-05-06 11:00:00,63.95,64.45,63.88,64.37,150500.0,52.065,52.472,52.008,52.4069,150500.0
2015-05-06 11:30:00,64.36,64.37,64.22,64.3,94300.0,52.3988,52.4069,52.2848,52.3499,94300.0
2015-05-06 12:00:00,64.28,64.46,64.26,64.32,76600.0,52.3336,52.4802,52.3173,52.3662,76600.0
2015-05-06 12:30:00,64.31,64.45,64.27,64.41,51700.0,52.3581,52.472,52.3255,52.4395,51700.0
2015-05-06 13:00:00,64.41,64.47,64.36,64.4,60700.0,52.4395,52.4883,52.3988,52.4313,60700.0
2015-05-06 13:30:00,64.4,64.5,64.37,64.42,61900.0,52.4313,52.5127,52.4069,52.4476,61900.0
2015-05-06 14:00:00,64.41,64.5,64.39,64.45,85700.0,52.4395,52.5127,52.4232,52.472,85700.0
2015-05-06 14:30:00,64.45,64.47,64.32,64.44,125800.0,52.472,52.4883,52.3662,52.4639,125800.0
2015-05-06 15:00:00,64.44,64.56,64.4,64.47,100300.0,52.4639,52.5616,52.4313,52.4883,100300.0
2015-05-06 15:30:00,64.46,64.56,64.08,64.54,277100.0,52.4802,52.5616,52.1708,52.5453,277100.0
2015-05-07 09:30:00,64.47,64.88,64.09,64.87,147100.0,52.4883,52.8221,52.1789,52.814,147100.0
2015-05-07 10:00:00,64.84,65.22,64.8,65.09,65100.0,52.7896,53.0989,52.757,52.9931,65100.0
2015-05-07 10:30:00,65.09,65.44,65.05,65.38,66900.0,52.9931,53.278,52.9605,53.2292,66900.0
2015-05-07 11:00:00,65.37,65.37,65.15,65.34,41400.0,53.2211,53.2211,53.0419,53.1966,41400.0
2015-05-07 11:30:00,65.36,65.41,65.2,65.22,71800.0,53.2129,53.2536,53.0827,53.0989,71800.0
2015-05-07 12:00:00,65.22,65.26,65.14,65.14,89500.0,53.0989,53.1315,53.0338,53.0338,89500.0
2015-05-07 12:30:00,65.17,65.18,64.95,64.97,53600.0,53.0582,53.0664,52.8791,52.8954,53600.0
2015-05-07 13:00:00,64.98,65.04,64.67,64.72,68400.0,52.9035,52.9524,52.6512,52.6919,68400.0
2015-05-07 13:30:00,64.73,64.84,64.7,64.7,35400.0,52.7,52.7896,52.6756,52.6756,35400.0
2015-05-07 14:00:00,64.71,64.87,64.7,64.78,41000.0,52.6837,52.814,52.6756,52.7407,41000.0
2015-05-07 14:30:00,64.78,64.78,64.64,64.7,80300.0,52.7407,52.7407,52.6267,52.6756,80300.0
2015-05-07 15:00:00,64.7,64.7,64.5,64.69,56400.0,52.6756,52.6756,52.5127,52.6674,56400.0
2015-05-07 15:30:00,64.68,64.73,64.61,64.69,127300.0,52.6593,52.7,52.6023,52.6674,127300.0
2015-05-08 09:30:00,65.0,65.19,64.62,64.89,57300.0,52.9198,53.0745,52.6104,52.8303,57300.0
2015-05-08 10:00:00,64.89,65.17,64.68,64.78,54700.0,52.8303,53.0582,52.6593,52.7407,54700.0
2015-05-08 10:30:00,64.78,64.8,64.63,64.65,63800.0,52.7407,52.757,52.6186,52.6349,63800.0
2015-05-08 11:00:00,64.63,64.79,64.6,64.66,42300.0,52.6186,52.7488,52.5942,52.643,42300.0
2015-05-08 11:30:00,64.67,64.73,64.63,64.7,55600.0,52.6512,52.7,52.6186,52.6756,55600.0
2015-05-08 12:00:00,64.71,64.74,64.64,64.69,52400.0,52.6837,52.7081,52.6267,52.6674,52400.0
2015-05-08 12:30:00,64.69,64.74,64.59,64.61,34600.0,52.6674,52.7081,52.586,52.6023,34600.0
2015-05-08 13:00:00,64.61,64.78,64.54,64.76,32200.0,52.6023,52.7407,52.5453,52.7244,32200.0
2015-05-08 13:30:00,64.76,64.77,64.67,64.71,27500.0,52.7244,52.7326,52.6512,52.6837,27500.0
2015-05-08 14:00:00,64.71,64.78,64.63,64.64,72000.0,52.6837,52.7407,52.6186,52.6267,72000.0
2015-05-08 14:30:00,64.64,64.67,64.53,64.64,52100.0,52.6267,52.6512,52.5372,52.6267,52100.0
2015-05-08 15:00:00,64.64,64.64,64.46,64.52,44500.0,52.6267,52.6267,52.4802,52.529,44500.0
2015-05-08 15:30:00,64.52,64.68,64.51,64.66,131500.0,52.529,52.6593,52.5209,52.643,131500.0
2015-05-11 09:30:00,64.5,64.86,64.41,64.74,32900.0,52.5127,52.8058,52.4395,52.7081,32900.0
2015-05-11 10:00:00,64.71,64.77,64.54,64.64,47600.0,52.6837,52.7326,52.5453,52.6267,47600.0
2015-05-11 10:30:00,64.61,64.63,64.55,64.58,59200.0,52.6023,52.6186,52.5535,52.5779,59200.0
2015-05-11 11:00:00,64.57,64.76,64.55,64.61,41800.0,52.5697,52.7244,52.5535,52.6023,41800.0
2015-05-11 11:30:00,64.61,64.69,64.55,64.55,42900.0,52.6023,52.6674,52.5535,52.5535,42900.0
2015-05-11 12:00:00,64.56,64.68,64.55,64.67,58300.0,52.5616,52.6593,52.5535,52.6512,58300.0
2015-05-11 12:30:00,64.67,64.87,64.64,64.85,31700.0,52.6512,52.814,52.6267,52.7977,31700.0
2015-05-11 13:00:00,64.86,64.94,64.82,64.83,22500.0,52.8058,52.871,52.7733,52.7814,22500.0
2015-05-11 13:30:00,64.82,64.82,64.63,64.67,33600.0,52.7733,52.7733,52.6186,52.6512,33600.0
2015-05-11 14:00:00,64.68,64.82,64.68,64.81,31200.0,52.6593,52.7733,52.6593,52.7651,31200.0
2015-05-11 14:30:00,64.82,64.94,64.8,64.88,51900.0,52.7733,52.871,52.757,52.8221,51900.0
2015-05-11 15:00:00,64.86,65.28,64.82,65.14,116200.0,52.8058,53.1478,52.7733,53.0338,116200.0
2015-05-11 15:30:00,65.14,65.19,64.88,64.9,160700.0,53.0338,53.0745,52.8221,52.8384,160700.0
2015-05-12 09:30:00,64.75,64.99,64.58,64.8,45100.0,52.7163,52.9117,52.5779,52.757,45100.0
2015-05-12 10:00:00,64.78,64.8,64.62,64.68,26300.0,52.7407,52.757,52.6104,52.6593,26300.0
2015-05-12 10:30:00,64.68,64.98,64.68,64.83,25900.0,52.6593,52.9035,52.6593,52.7814,25900.0
2015-05-12 11:00:00,64.83,64.84,64.61,64.7,68000.0,52.7814,52.7896,52.6023,52.6756,68000.0
2015-05-12 11:30:00,64.69,64.77,64.65,64.7,31200.0,52.6674,52.7326,52.6349,52.6756,31200.0
2015-05-12 12:00:00,64.71,64.74,64.47,64.48,47200.0,52.6837,52.7081,52.4883,52.4965,47200.0
2015-05-12 12:30:00,64.5,64.58,64.48,64.55,16400.0,52.5127,52.5779,52.4965,52.5535,16400.0
2015-05-12 13:00:00,64.57,64.64,64.53,64.53,15300.0,52.5697,52.6267,52.5372,52.5372,15300.0
2015-05-12 13:30:00,64.54,64.58,64.52,64.57,20100.0,52.5453,52.5779,52.529,52.5697,20100.0
2015-05-12 14:00:00,64.59,64.68,64.53,64.68,27800.0,52.586,52.6593,52.5372,52.6593,27800.0
2015-05-12 14:30:00,64.7,64.77,64.62,64.66,40000.0,52.6756,52.7326,52.6104,52.643,40000.0
2015-05-12 15:00:00,64.64,64.74,64.49,64.49,80800.0,52.6267,52.7081,52.5046,52.5046,80800.0
2015-05-12 15:30:00,64.5,64.52,64.31,64.32,172800.0,52.5127,52.529,52.3581,52.3662,172800.0
2015-05-13 09:30:00,64.18,64.52,64.13,64.13,46400.0,52.2522,52.529,52.2115,52.2115,46400.0
2015-05-13 10:00:00,64.17,64.3,64.03,64.29,26500.0,52.2441,52.3499,52.1301,52.3418,26500.0
2015-05-13 10:30:00,64.23,64.28,64.12,64.13,27600.0,52.2929,52.3336,52.2034,52.2115,27600.0
2015-05-13 11:00:00,64.11,64.23,63.97,64.2,32700.0,52.1952,52.2929,52.0812,52.2685,32700.0
2015-05-13 11:30:00,64.2,64.31,64.14,64.26,62700.0,52.2685,52.3581,52.2197,52.3173,62700.0
2015-05-13 12:00:00,64.26,64.34,64.19,64.25,45400.0,52.3173,52.3825,52.2604,52.3092,45400.0
2015-05-13 12:30:00,64.25,64.25,64.06,64.08,28700.0,52.3092,52.3092,52.1545,52.1708,28700.0
2015-05-13 13:00:00,64.07,64.3,64.07,64.3,32800.0,52.1627,52.3499,52.1627,52.3499,32800.0
2015-05-13 13:30:00,64.31,64.48,64.31,64.42,28400.0,52.3581,52.4965,52.3581,52.4476,28400.0
2015-05-13 14:00:00,64.42,64.42,64.26,64.34,28000.0,52.4476,52.4476,52.3173,52.3825,28000.0
2015-05-13 14:30:00,64.33,64.34,64.14,64.19,45600.0,52.3743,52.3825,52.2197,52.2604,45600.0
2015-05-13 15:00:00,64.18,64.22,64.06,64.08,58300.0,52.2522,52.2848,52.1545,52.1708,58300.0
2015-05-13 15:30:00,64.08,64.09,64.0,64.06,142500.0,52.1708,52.1789,52.1057,52.1545,142500.0
2015-05-14 09:30:00,64.28,64.4,63.96,64.13,63800.0,52.3336,52.4313,52.0731,52.2115,63800.0
2015-05-14 10:00:00,64.12,64.5,64.08,64.45,42100.0,52.2034,52.5127,52.1708,52.472,42100.0
2015-05-14 10:30:00,64.46,64.48,64.38,64.4,85500.0,52.4802,52.4965,52.415,52.4313,85500.0
2015-05-14 11:00:00,64.4,64.45,64.39,64.42,28500.0,52.4313,52.472,52.4232,52.4476,28500.0
2015-05-14 11:30:00,64.41,64.6,64.39,64.58,44400.0,52.4395,52.5942,52.4232,52.5779,44400.0
2015-05-14 12:00:00,64.58,64.68,64.54,64.64,41400.0,52.5779,52.6593,52.5453,52.6267,41400.0
2015-05-14 12:30:00,64.65,64.82,64.64,64.81,24200.0,52.6349,52.7733,52.6267,52.7651,24200.0
2015-05-14 13:00:00,64.8,64.84,64.76,64.81,28900.0,52.757,52.7896,52.7244,52.7651,28900.0
2015-05-14 13:30:00,64.8,64.96,64.8,64.95,44500.0,52.757,52.8873,52.757,52.8791,44500.0
2015-05-14 14:00:00,64.95,65.05,64.94,65.0,48100.0,52.8791,52.9605,52.871,52.9198,48100.0
2015-05-14 14:30:00,65.0,65.01,64.8,64.91,55900.0,52.9198,52.928,52.757,52.8465,55900.0
2015-05-14 15:00:00,64.91,64.95,64.84,64.94,55800.0,52.8465,52.8791,52.7896,52.871,55800.0
2015-05-14 15:30:00,64.94,64.95,64.88,64.91,89800.0,52.871,52.8791,52.8221,52.8465,89800.0
2015-05-15 09:30:00,65.37,65.4,65.15,65.34,87600.0,53.2211,53.2455,53.0419,53.1966,87600.0
2015-05-15 10:00:00,65.33,65.57,65.21,65.37,75800.0,53.1885,53.3839,53.0908,53.2211,75800.0
2015-05-15 10:30:00,65.37,65.58,65.35,65.53,34500.0,53.2211,53.392,53.2048,53.3513,34500.0
2015-05-15 11:00:00,65.53,65.63,65.49,65.52,60500.0,53.3513,53.4327,53.3188,53.3432,60500.0
2015-05-15 11:30:00,65.51,65.59,65.51,65.55,52800.0,53.335,53.4002,53.335,53.3676,52800.0
2015-05-15 12:00:00,65.56,65.59,65.52,65.59,23400.0,53.3757,53.4002,53.3432,53.4002,23400.0
2015-05-15 12:30:00,65.59,65.7,65.55,65.65,44900.0,53.4002,53.4897,53.3676,53.449,44900.0
2015-05-15 13:00:00,65.65,65.67,65.55,65.63,29800.0,53.449,53.4653,53.3676,53.4327,29800.0
2015-05-15 13:30:00,65.62,65.65,65.6,65.63,32800.0,53.4246,53.449,53.4083,53.4327,32800.0
2015-05-15 14:00:00,65.63,65.69,65.59,65.68,33700.0,53.4327,53.4816,53.4002,53.4734,33700.0
2015-05-15 14:30:00,65.67,65.74,65.66,65.71,30200.0,53.4653,53.5223,53.4572,53.4979,30200.0
2015-05-15 15:00:00,65.72,65.73,65.53,65.53,55900.0,53.506,53.5142,53.3513,53.3513,55900.0
2015-05-15 15:30:00,65.53,65.53,65.23,65.25,235800.0,53.3513,53.3513,53.1071,53.1234,235800.0
2015-05-18 09:30:00,65.13,65.8,65.1,65.8,49900.0,53.0257,53.5711,53.0012,53.5711,49900.0
2015-05-18 10:00:00,65.81,65.85,65.7,65.81,40900.0,53.5793,53.6118,53.4897,53.5793,40900.0
2015-05-18 10:30:00,65.83,65.94,65.76,65.92,24900.0,53.5956,53.6851,53.5386,53.6688,24900.0
2015-05-18 11:00:00,65.92,66.12,65.92,66.11,92900.0,53.6688,53.8317,53.6688,53.8235,92900.0
2015-05-18 11:30:00,66.12,66.36,66.12,66.35,36400.0,53.8317,54.0271,53.8317,54.0189,36400.0
2015-05-18 12:00:00,66.36,66.41,66.1,66.11,38800.0,54.0271,54.0678,53.8154,53.8235,38800.0
2015-05-18 12:30:00,66.11,66.14,66.06,66.11,30300.0,53.8235,53.848,53.7828,53.8235,30300.0
2015-05-18 13:00:00,66.1,66.19,66.08,66.09,95300.0,53.8154,53.8887,53.7991,53.8072,95300.0
2015-05-18 13:30:00,66.09,66.2,66.08,66.19,18800.0,53.8072,53.8968,53.7991,53.8887,18800.0
2015-05-18 14:00:00,66.18,66.37,66.18,66.36,20900.0,53.8805,54.0352,53.8805,54.0271,20900.0
2015-05-18 14:30:00,66.37,66.37,66.08,66.08,24100.0,54.0352,54.0352,53.7991,53.7991,24100.0
2015-05-18 15:00:00,66.08,66.16,66.08,66.15,30800.0,53.7991,53.8642,53.7991,53.8561,30800.0
2015-05-18 15:30:00,66.15,66.22,66.08,66.16,109100.0,53.8561,53.9131,53.7991,53.8642,109100.0
2015-05-19 09:30:00,66.14,66.33,66.07,66.19,33100.0,53.848,54.0026,53.791,53.8887,33100.0
2015-05-19 10:00:00,66.2,66.23,66.09,66.2,45200.0,53.8968,53.9212,53.8072,53.8968,45200.0
2015-05-19 10:30:00,66.19,66.22,66.1,66.11,38400.0,53.8887,53.9131,53.8154,53.8235,38400.0
2015-05-19 11:00:00,66.11,66.18,66.09,66.13,59000.0,53.8235,53.8805,53.8072,53.8398,59000.0
2015-05-19 11:30:00,66.12,66.19,66.09,66.19,103500.0,53.8317,53.8887,53.8072,53.8887,103500.0
2015-05-19 12:00:00,66.18,66.27,66.17,66.21,51000.0,53.8805,53.9538,53.8724,53.9049,51000.0
2015-05-19 12:30:00,66.22,66.33,66.19,66.31,18000.0,53.9131,54.0026,53.8887,53.9864,18000.0
2015-05-19 13:00:00,66.31,66.4,66.3,66.38,17900.0,53.9864,54.0596,53.9782,54.0433,17900.0
2015-05-19 13:30:00,66.38,66.42,66.36,66.37,14900.0,54.0433,54.0759,54.0271,54.0352,14900.0
2015-05-19 14:00:00,66.38,66.48,66.37,66.41,17700.0,54.0433,54.1248,54.0352,54.0678,17700.0
2015-05-19 14:30:00,66.41,66.41,66.26,66.38,26100.0,54.0678,54.0678,53.9457,54.0433,26100.0
2015-05-19 15:00:00,66.36,66.36,66.24,66.3,43100.0,54.0271,54.0271,53.9294,53.9782,43100.0
2015-05-19 15:30:00,66.3,66.43,66.25,66.4,74800.0,53.9782,54.0841,53.9375,54.0596,74800.0
2015-05-20 09:30:00,66.34,66.48,66.0,66.22,25200.0,54.0108,54.1248,53.734,53.9131,25200.0
2015-05-20 10:00:00,66.2,66.75,66.18,66.73,26700.0,53.8968,54.3446,53.8805,54.3283,26700.0
2015-05-20 10:30:00,66.73,66.86,66.69,66.81,47800.0,54.3283,54.4341,54.2957,54.3934,47800.0
2015-05-20 11:00:00,66.81,66.84,66.63,66.64,40200.0,54.3934,54.4179,54.2469,54.255,40200.0
2015-05-20 11:30:00,66.65,66.71,66.53,66.59,44100.0,54.2632,54.312,54.1655,54.2143,44100.0
2015-05-20 12:00:00,66.59,66.62,66.48,66.62,52800.0,54.2143,54.2387,54.1248,54.2387,52800.0
2015-05-20 12:30:00,66.62,66.62,66.49,66.55,17700.0,54.2387,54.2387,54.1329,54.1818,17700.0
2015-05-20 13:00:00,66.55,66.67,66.55,66.63,28100.0,54.1818,54.2795,54.1818,54.2469,28100.0
2015-05-20 13:30:00,66.62,66.64,66.58,66.61,66700.0,54.2387,54.255,54.2062,54.2306,66700.0
2015-05-20 14:00:00,66.62,66.72,66.58,66.7,43200.0,54.2387,54.3202,54.2062,54.3039,43200.0
2015-05-20 14:30:00,66.71,66.74,66.57,66.63,28900.0,54.312,54.3364,54.198,54.2469,28900.0
2015-05-20 15:00:00,66.63,66.63,66.45,66.53,44600.0,54.2469,54.2469,54.1003,54.1655,44600.0
2015-05-20 15:30:00,66.52,66.55,66.48,66.51,93100.0,54.1573,54.1818,54.1248,54.1492,93100.0
2015-05-21 09:30:00,66.13,66.56,66.13,66.36,37000.0,54.0828,54.4345,54.0828,54.2709,37000.0
2015-05-21 10:00:00,66.34,66.51,66.3,66.33,22700.0,54.2546,54.3936,54.2219,54.2464,22700.0
2015-05-21 10:30:00,66.32,66.38,66.31,66.34,23100.0,54.2382,54.2873,54.2301,54.2546,23100.0
2015-05-21 11:00:00,66.35,66.46,66.33,66.46,21800.0,54.2628,54.3527,54.2464,54.3527,21800.0
2015-05-21 11:30:00,66.47,66.52,66.41,66.45,18900.0,54.3609,54.4018,54.3118,54.3445,18900.0
2015-05-21 12:00:00,66.45,66.45,66.32,66.32,16200.0,54.3445,54.3445,54.2382,54.2382,16200.0
2015-05-21 12:30:00,66.34,66.41,66.29,66.41,31800.0,54.2546,54.3118,54.2137,54.3118,31800.0
2015-05-21 13:00:00,66.4,66.4,66.29,66.35,17800.0,54.3037,54.3037,54.2137,54.2628,17800.0
2015-05-21 13:30:00,66.35,66.37,66.3,66.35,22700.0,54.2628,54.2791,54.2219,54.2628,22700.0
2015-05-21 14:00:00,66.35,66.46,66.33,66.44,63200.0,54.2628,54.3527,54.2464,54.3364,63200.0
2015-05-21 14:30:00,66.43,66.5,66.33,66.34,19000.0,54.3282,54.3854,54.2464,54.2546,19000.0
2015-05-21 15:00:00,66.34,66.38,66.3,66.33,38800.0,54.2546,54.2873,54.2219,54.2464,38800.0
2015-05-21 15:30:00,66.34,66.47,66.32,66.46,128500.0,54.2546,54.3609,54.2382,54.3527,128500.0
2015-05-22 09:30:00,66.34,66.82,66.2,66.56,28100.0,54.2546,54.6471,54.1401,54.4345,28100.0
2015-05-22 10:00:00,66.55,66.55,66.38,66.5,18700.0,54.4263,54.4263,54.2873,54.3854,18700.0
2015-05-22 10:30:00,66.48,66.58,66.45,66.52,16400.0,54.3691,54.4509,54.3445,54.4018,16400.0
2015-05-22 11:00:00,66.52,66.53,66.35,66.41,34800.0,54.4018,54.41,54.2628,54.3118,34800.0
2015-05-22 11:30:00,66.4,66.53,66.37,66.53,11800.0,54.3037,54.41,54.2791,54.41,11800.0
2015-05-22 12:00:00,66.52,66.52,66.43,66.5,9400.0,54.4018,54.4018,54.3282,54.3854,9400.0
2015-05-22 12:30:00,66.51,66.51,66.36,66.39,14000.0,54.3936,54.3936,54.2709,54.2955,14000.0
2015-05-22 13:00:00,66.38,66.45,66.35,66.43,13300.0,54.2873,54.3445,54.2628,54.3282,13300.0
2015-05-22 13:30:00,66.42,66.46,66.41,66.45,12300.0,54.32,54.3527,54.3118,54.3445,12300.0
2015-05-22 14:00:00,66.45,66.5,66.39,66.5,28200.0,54.3445,54.3854,54.2955,54.3854,28200.0
2015-05-22 14:30:00,66.49,66.5,66.4,66.4,18200.0,54.3773,54.3854,54.3037,54.3037,18200.0
2015-05-22 15:00:00,66.4,66.49,66.4,66.44,42900.0,54.3037,54.3773,54.3037,54.3364,42900.0
2015-05-22 15:30:00,66.44,66.5,66.25,66.3,61300.0,54.3364,54.3854,54.181,54.2219,61300.0
2015-05-26 09:30:00,66.1,66.28,65.83,65.95,50100.0,54.0583,54.2055,53.8375,53.9356,50100.0
2015-05-26 10:00:00,65.96,66.11,65.92,66.02,10900.0,53.9438,54.0665,53.9111,53.9929,10900.0
2015-05-26 10:30:00,66.03,66.04,65.86,65.87,23200.0,54.0011,54.0092,53.862,53.8702,23200.0
2015-05-26 11:00:00,65.89,66.02,65.76,66.0,87000.0,53.8866,53.9929,53.7802,53.9765,87000.0
2015-05-26 11:30:00,66.01,66.09,65.95,65.95,23900.0,53.9847,54.0501,53.9356,53.9356,23900.0
2015-05-26 12:00:00,65.97,65.99,65.85,65.85,9400.0,53.952,53.9683,53.8539,53.8539,9400.0
2015-05-26 12:30:00,65.87,65.88,65.79,65.83,12900.0,53.8702,53.8784,53.8048,53.8375,12900.0
2015-05-26 13:00:00,65.83,66.0,65.76,65.98,25400.0,53.8375,53.9765,53.7802,53.9602,25400.0
2015-05-26 13:30:00,65.97,65.98,65.84,65.87,16400.0,53.952,53.9602,53.8457,53.8702,16400.0
2015-05-26 14:00:00,65.86,65.96,65.85,65.88,12500.0,53.862,53.9438,53.8539,53.8784,12500.0
2015-05-26 14:30:00,65.88,65.94,65.84,65.94,26800.0,53.8784,53.9275,53.8457,53.9275,26800.0
2015-05-26 15:00:00,65.94,65.95,65.79,65.8,30600.0,53.9275,53.9356,53.8048,53.813,30600.0
2015-05-26 15:30:00,65.8,65.81,65.62,65.68,76100.0,53.813,53.8211,53.6658,53.7148,76100.0
2015-05-27 09:30:00,65.75,66.16,65.75,65.95,32200.0,53.7721,54.1074,53.7721,53.9356,32200.0
2015-05-27 10:00:00,65.97,65.97,65.72,65.8,42100.0,53.952,53.952,53.7475,53.813,42100.0
2015-05-27 10:30:00,65.79,65.9,65.79,65.89,40900.0,53.8048,53.8947,53.8048,53.8866,40900.0
2015-05-27 11:00:00,65.91,66.0,65.87,65.99,14300.0,53.9029,53.9765,53.8702,53.9683,14300.0
2015-05-27 11:30:00,66.01,66.12,65.94,65.96,12500.0,53.9847,54.0747,53.9275,53.9438,12500.0
2015-05-27 12:00:00,65.99,66.07,65.99,66.04,11000.0,53.9683,54.0338,53.9683,54.0092,11000.0
2015-05-27 12:30:00,66.04,66.05,65.9,65.92,14900.0,54.0092,54.0174,53.8947,53.9111,14900.0
2015-05-27 13:00:00,65.93,66.06,65.92,66.03,10800.0,53.9193,54.0256,53.9111,54.0011,10800.0
2015-05-27 13:30:00,66.02,66.05,65.99,65.99,14300.0,53.9929,54.0174,53.9683,53.9683,14300.0
2015-05-27 14:00:00,65.98,66.08,65.95,65.98,22300.0,53.9602,54.042,53.9356,53.9602,22300.0
2015-05-27 14:30:00,65.98,65.99,65.9,65.94,18300.0,53.9602,53.9683,53.8947,53.9275,18300.0
2015-05-27 15:00:00,65.95,66.03,65.94,65.99,18900.0,53.9356,54.0011,53.9275,53.9683,18900.0
2015-05-27 15:30:00,65.98,66.02,65.87,65.88,92900.0,53.9602,53.9929,53.8702,53.8784,92900.0
2015-05-28 09:30:00,65.69,65.81,65.51,65.55,101600.0,53.723,53.8211,53.5758,53.6085,101600.0
2015-05-28 10:00:00,65.52,65.67,65.45,65.55,41300.0,53.584,53.7066,53.5267,53.6085,41300.0
2015-05-28 10:30:00,65.54,65.77,65.47,65.64,60400.0,53.6003,53.7884,53.5431,53.6821,60400.0
2015-05-28 11:00:00,65.66,65.71,65.62,65.63,29600.0,53.6985,53.7394,53.6658,53.6739,29600.0
2015-05-28 11:30:00,65.64,65.66,65.48,65.52,24300.0,53.6821,53.6985,53.5513,53.584,24300.0
2015-05-28 12:00:00,65.52,65.73,65.49,65.72,45400.0,53.584,53.7557,53.5594,53.7475,45400.0
2015-05-28 12:30:00,65.74,65.75,65.59,65.62,29600.0,53.7639,53.7721,53.6412,53.6658,29600.0
2015-05-28 13:00:00,65.64,65.68,65.57,65.59,26600.0,53.6821,53.7148,53.6249,53.6412,26600.0
2015-05-28 13:30:00,65.59,65.7,65.57,65.63,22300.0,53.6412,53.7312,53.6249,53.6739,22300.0
2015-05-28 14:00:00,65.62,65.85,65.62,65.82,23600.0,53.6658,53.8539,53.6658,53.8293,23600.0
2015-05-28 14:30:00,65.83,65.85,65.73,65.73,23000.0,53.8375,53.8539,53.7557,53.7557,23000.0
2015-05-28 15:00:00,65.74,65.85,65.73,65.81,31300.0,53.7639,53.8539,53.7557,53.8211,31300.0
2015-05-28 15:30:00,65.81,65.89,65.79,65.87,90300.0,53.8211,53.8866,53.8048,53.8702,90300.0
2015-05-29 09:30:00,65.88,66.18,65.74,66.0,59421.0,53.8784,54.1237,53.7639,53.9765,59421.0
2015-05-29 10:00:00,65.98,66.19,65.94,66.01,35713.0,53.9602,54.1319,53.9275,53.9847,35713.0
2015-05-29 10:30:00,65.99,65.99,65.64,65.79,56081.0,53.9683,53.9683,53.6821,53.8048,56081.0
2015-05-29 11:00:00,65.81,65.95,65.71,65.71,46006.0,53.8211,53.9356,53.7394,53.7394,46006.0
2015-05-29 11:30:00,65.7,65.94,65.68,65.79,28108.0,53.7312,53.9275,53.7148,53.8048,28108.0
2015-05-29 12:00:00,65.79,65.99,65.78,65.97,27438.0,53.8048,53.9683,53.7966,53.952,27438.0
2015-05-29 12:30:00,65.99,66.05,65.83,65.84,25162.0,53.9683,54.0174,53.8375,53.8457,25162.0
2015-05-29 13:00:00,65.84,66.03,65.82,65.98,25078.0,53.8457,54.0011,53.8293,53.9602,25078.0
2015-05-29 13:30:00,66.0,66.08,65.97,65.98,21982.0,53.9765,54.042,53.952,53.9602,21982.0
2015-05-29 14:00:00,65.98,66.03,65.88,66.0,25309.0,53.9602,54.0011,53.8784,53.9765,25309.0
2015-05-29 14:30:00,65.99,66.04,65.91,66.04,21514.0,53.9683,54.0092,53.9029,54.0092,21514.0
2015-05-29 15:00:00,66.02,66.13,65.96,66.09,37885.0,53.9929,54.0828,53.9438,54.0501,37885.0
2015-05-29 15:30:00,66.1,66.12,65.78,65.83,237379.0,54.0583,54.0747,53.7966,53.8375,237379.0
2015-06-01 09:30:00,66.02,66.31,65.66,65.92,30074.0,53.9929,54.2301,53.6985,53.9111,30074.0
2015-06-01 10:00:00,65.92,66.13,65.76,65.89,23481.0,53.9111,54.0828,53.7802,53.8866,23481.0
2015-06-01 10:30:00,65.88,66.01,65.84,65.99,53186.0,53.8784,53.9847,53.8457,53.9683,53186.0
2015-06-01 11:00:00,66.02,66.19,66.02,66.11,42493.0,53.9929,54.1319,53.9929,54.0665,42493.0
2015-06-01 11:30:00,66.11,66.24,66.05,66.06,36354.0,54.0665,54.1728,54.0174,54.0256,36354.0
2015-06-01 12:00:00,66.06,66.26,66.04,66.23,12393.0,54.0256,54.1892,54.0092,54.1646,12393.0
2015-06-01 12:30:00,66.25,66.26,66.1,66.12,10490.0,54.181,54.1892,54.0583,54.0747,10490.0
2015-06-01 13:00:00,66.16,66.18,65.89,65.9,14328.0,54.1074,54.1237,53.8866,53.8947,14328.0
2015-06-01 13:30:00,65.91,65.96,65.83,65.83,17106.0,53.9029,53.9438,53.8375,53.8375,17106.0
2015-06-01 14:00:00,65.84,66.13,65.82,66.1,11350.0,53.8457,54.0828,53.8293,54.0583,11350.0
2015-06-01 14:30:00,66.09,66.11,65.87,65.92,20270.0,54.0501,54.0665,53.8702,53.9111,20270.0
2015-06-01 15:00:00,65.95,65.95,65.77,65.79,25016.0,53.9356,53.9356,53.7884,53.8048,25016.0
2015-06-01 15:30:00,65.79,65.8,65.57,65.62,78062.0,53.8048,53.813,53.6249,53.6658,78062.0
2015-06-02 09:30:00,65.62,65.93,65.38,65.68,25380.0,53.6658,53.9193,53.4695,53.7148,25380.0
2015-06-02 10:00:00,65.67,65.9,65.6,65.87,20652.0,53.7066,53.8947,53.6494,53.8702,20652.0
2015-06-02 10:30:00,65.88,66.04,65.82,65.82,20770.0,53.8784,54.0092,53.8293,53.8293,20770.0
2015-06-02 11:00:00,65.8,65.88,65.68,65.75,13791.0,53.813,53.8784,53.7148,53.7721,13791.0
2015-06-02 11:30:00,65.72,65.88,65.72,65.81,11351.0,53.7475,53.8784,53.7475,53.8211,11351.0
2015-06-02 12:00:00,65.81,66.09,65.81,66.06,11941.0,53.8211,54.0501,53.8211,54.0256,11941.0
2015-06-02 12:30:00,66.1,66.1,66.01,66.01,18084.0,54.0583,54.0583,53.9847,53.9847,18084.0
2015-06-02 13:00:00,66.02,66.02,65.9,65.92,12224.0,53.9929,53.9929,53.8947,53.9111,12224.0
2015-06-02 13:30:00,65.93,65.97,65.83,65.97,13308.0,53.9193,53.952,53.8375,53.952,13308.0
2015-06-02 14:00:00,65.95,65.95,65.74,65.85,13614.0,53.9356,53.9356,53.7639,53.8539,13614.0
2015-06-02 14:30:00,65.84,65.84,65.7,65.79,22690.0,53.8457,53.8457,53.7312,53.8048,22690.0
2015-06-02 15:00:00,65.79,65.8,65.64,65.8,24847.0,53.8048,53.813,53.6821,53.813,24847.0
2015-06-02 15:30:00,65.8,65.85,65.72,65.77,67116.0,53.813,53.8539,53.7475,53.7884,67116.0
2015-06-03 09:30:00,65.93,65.99,65.55,65.98,25363.0,53.9193,53.9683,53.6085,53.9602,25363.0
2015-06-03 10:00:00,65.98,66.1,65.9,66.06,31548.0,53.9602,54.0583,53.8947,54.0256,31548.0
2015-06-03 10:30:00,66.07,66.2,66.04,66.18,50965.0,54.0338,54.1401,54.0092,54.1237,50965.0
2015-06-03 11:00:00,66.19,66.33,66.18,66.26,34258.0,54.1319,54.2464,54.1237,54.1892,34258.0
2015-06-03 11:30:00,66.26,66.26,66.11,66.17,20971.0,54.1892,54.1892,54.0665,54.1156,20971.0
2015-06-03 12:00:00,66.15,66.16,66.01,66.05,15751.0,54.0992,54.1074,53.9847,54.0174,15751.0
2015-06-03 12:30:00,66.05,66.18,66.02,66.18,15330.0,54.0174,54.1237,53.9929,54.1237,15330.0
2015-06-03 13:00:00,66.17,66.21,66.13,66.15,26012.0,54.1156,54.1483,54.0828,54.0992,26012.0
2015-06-03 13:30:00,66.14,66.29,66.08,66.28,66545.0,54.091,54.2137,54.042,54.2055,66545.0
2015-06-03 14:00:00,66.29,66.41,66.28,66.4,19358.0,54.2137,54.3118,54.2055,54.3037,19358.0
2015-06-03 14:30:00,66.38,66.41,66.32,66.36,22638.0,54.2873,54.3118,54.2382,54.2709,22638.0
2015-06-03 15:00:00,66.37,66.43,66.33,66.36,29422.0,54.2791,54.3282,54.2464,54.2709,29422.0
2015-06-03 15:30:00,66.37,66.41,66.33,66.41,113984.0,54.2791,54.3118,54.2464,54.3118,113984.0
2015-06-04 09:30:00,66.35,66.46,66.11,66.4,33011.0,54.2628,54.3527,54.0665,54.3037,33011.0
2015-06-04 10:00:00,66.47,66.48,66.28,66.3,11764.0,54.3609,54.3691,54.2055,54.2219,11764.0
2015-06-04 10:30:00,66.31,66.38,66.15,66.17,11260.0,54.2301,54.2873,54.0992,54.1156,11260.0
2015-06-04 11:00:00,66.17,66.21,65.98,66.08,15848.0,54.1156,54.1483,53.9602,54.042,15848.0
2015-06-04 11:30:00,66.08,66.08,65.87,65.93,15915.0,54.042,54.042,53.8702,53.9193,15915.0
2015-06-04 12:00:00,65.94,65.97,65.88,65.97,11190.0,53.9275,53.952,53.8784,53.952,11190.0
2015-06-04 12:30:00,65.97,66.01,65.89,65.89,13326.0,53.952,53.9847,53.8866,53.8866,13326.0
2015-06-04 13:00:00,65.89,65.9,65.69,65.69,13075.0,53.8866,53.8947,53.723,53.723,13075.0
2015-06-04 13:30:00,65.71,65.78,65.67,65.74,7651.0,53.7394,53.7966,53.7066,53.7639,7651.0
2015-06-04 14:00:00,65.76,65.85,65.72,65.75,8305.0,53.7802,53.8539,53.7475,53.7721,8305.0
2015-06-04 14:30:00,65.76,65.8,65.67,65.75,50508.0,53.7802,53.813,53.7066,53.7721,50508.0
2015-06-04 15:00:00,65.75,65.83,65.65,65.72,19511.0,53.7721,53.8375,53.6903,53.7475,19511.0
2015-06-04 15:30:00,65.69,65.69,65.51,65.6,77440.0,53.723,53.723,53.5758,53.6494,77440.0
2015-06-05 09:30:00,65.93,65.98,65.55,65.95,24789.0,53.9193,53.9602,53.6085,53.9356,24789.0
2015-06-05 10:00:00,66.0,66.16,65.79,65.97,21257.0,53.9765,54.1074,53.8048,53.952,21257.0
2015-06-05 10:30:00,65.97,66.08,65.69,65.76,13824.0,53.952,54.042,53.723,53.7802,13824.0
2015-06-05 11:00:00,65.8,65.8,65.6,65.67,14722.0,53.813,53.813,53.6494,53.7066,14722.0
2015-06-05 11:30:00,65.66,65.7,65.6,65.63,13902.0,53.6985,53.7312,53.6494,53.6739,13902.0
2015-06-05 12:00:00,65.63,65.67,65.58,65.6,10849.0,53.6739,53.7066,53.633,53.6494,10849.0
2015-06-05 12:30:00,65.6,65.8,65.56,65.77,21100.0,53.6494,53.813,53.6167,53.7884,21100.0
2015-06-05 13:00:00,65.79,65.81,65.73,65.81,15075.0,53.8048,53.8211,53.7557,53.8211,15075.0
2015-06-05 13:30:00,65.8,65.99,65.8,65.95,43948.0,53.813,53.9683,53.813,53.9356,43948.0
2015-06-05 14:00:00,65.96,66.02,65.95,65.97,19058.0,53.9438,53.9929,53.9356,53.952,19058.0
2015-06-05 14:30:00,65.97,66.01,65.85,65.95,18686.0,53.952,53.9847,53.8539,53.9356,18686.0
2015-06-05 15:00:00,65.97,66.02,65.89,65.9,25664.0,53.952,53.9929,53.8866,53.8947,25664.0
2015-06-05 15:30:00,65.91,65.97,65.86,65.94,66942.0,53.9029,53.952,53.862,53.9275,66942.0
2015-06-08 09:30:00,65.84,66.14,65.67,66.05,27107.0,53.8457,54.091,53.7066,54.0174,27107.0
2015-06-08 10:00:00,66.0,66.06,65.94,66.03,11040.0,53.9765,54.0256,53.9275,54.0011,11040.0
2015-06-08 10:30:00,66.03,66.06,65.97,65.97,24785.0,54.0011,54.0256,53.952,53.952,24785.0
2015-06-08 11:00:00,65.98,65.98,65.8,65.82,16985.0,53.9602,53.9602,53.813,53.8293,16985.0
2015-06-08 11:30:00,65.83,65.85,65.76,65.82,19415.0,53.8375,53.8539,53.7802,53.8293,19415.0
2015-06-08 12:00:00,65.82,65.9,65.8,65.9,11594.0,53.8293,53.8947,53.813,53.8947,11594.0
2015-06-08 12:30:00,65.88,65.89,65.78,65.8,16906.0,53.8784,53.8866,53.7966,53.813,16906.0
2015-06-08 13:00:00,65.81,65.82,65.75,65.78,21971.0,53.8211,53.8293,53.7721,53.7966,21971.0
2015-06-08 13:30:00,65.76,65.76,65.68,65.74,12658.0,53.7802,53.7802,53.7148,53.7639,12658.0
2015-06-08 14:00:00,65.74,65.75,65.68,65.75,16403.0,53.7639,53.7721,53.7148,53.7721,16403.0
2015-06-08 14:30:00,65.76,65.87,65.76,65.82,17416.0,53.7802,53.8702,53.7802,53.8293,17416.0
2015-06-08 15:00:00,65.83,65.84,65.66,65.69,18108.0,53.8375,53.8457,53.6985,53.723,18108.0
2015-06-08 15:30:00,65.69,65.72,65.5,65.55,77303.0,53.723,53.7475,53.5676,53.6085,77303.0
2015-06-09 09:30:00,65.37,65.54,65.22,65.48,25143.0,53.4613,53.6003,53.3386,53.5513,25143.0
2015-06-09 10:00:00,65.45,65.6,65.35,65.5,15181.0,53.5267,53.6494,53.4449,53.5676,15181.0
2015-06-09 10:30:00,65.5,65.74,65.46,65.74,41195.0,53.5676,53.7639,53.5349,53.7639,41195.0
2015-06-09 11:00:00,65.75,66.04,65.74,66.03,51435.0,53.7721,54.0092,53.7639,54.0011,51435.0
2015-06-09 11:30:00,66.03,66.14,65.95,65.98,48662.0,54.0011,54.091,53.9356,53.9602,48662.0
2015-06-09 12:00:00,65.99,66.03,65.93,66.02,34447.0,53.9683,54.0011,53.9193,53.9929,34447.0
2015-06-09 12:30:00,66.03,66.23,66.0,66.23,25500.0,54.0011,54.1646,53.9765,54.1646,25500.0
2015-06-09 13:00:00,66.24,66.27,66.15,66.16,25444.0,54.1728,54.1973,54.0992,54.1074,25444.0
2015-06-09 13:30:00,66.17,66.17,66.02,66.13,20453.0,54.1156,54.1156,53.9929,54.0828,20453.0
2015-06-09 14:00:00,66.12,66.16,66.07,66.07,34931.0,54.0747,54.1074,54.0338,54.0338,34931.0
2015-06-09 14:30:00,66.09,66.09,65.88,65.94,98211.0,54.0501,54.0501,53.8784,53.9275,98211.0
2015-06-09 15:00:00,65.93,65.94,65.75,65.77,39910.0,53.9193,53.9275,53.7721,53.7884,39910.0
2015-06-09 15:30:00,65.77,65.88,65.77,65.81,167765.0,53.7884,53.8784,53.7884,53.8211,167765.0
2015-06-10 09:30:00,66.09,66.76,65.97,66.4,66227.0,54.0501,54.5981,53.952,54.3037,66227.0
2015-06-10 10:00:00,66.41,66.72,66.4,66.66,44484.0,54.3118,54.5654,54.3037,54.5163,44484.0
2015-06-10 10:30:00,66.65,66.74,66.57,66.73,42342.0,54.5081,54.5817,54.4427,54.5735,42342.0
2015-06-10 11:00:00,66.73,66.99,66.69,66.88,42812.0,54.5735,54.7862,54.5408,54.6962,42812.0
2015-06-10 11:30:00,66.9,67.1,66.89,67.07,34940.0,54.7126,54.8761,54.7044,54.8516,34940.0
2015-06-10 12:00:00,67.06,67.31,67.05,67.27,28812.0,54.8434,55.0479,54.8352,55.0152,28812.0
2015-06-10 12:30:00,67.27,67.44,67.27,67.41,33858.0,55.0152,55.1542,55.0152,55.1297,33858.0
2015-06-10 13:00:00,67.42,67.45,67.23,67.34,20715.0,55.1378,55.1624,54.9825,55.0724,20715.0
2015-06-10 13:30:00,67.34,67.35,67.28,67.35,23978.0,55.0724,55.0806,55.0233,55.0806,23978.0
2015-06-10 14:00:00,67.35,67.46,67.35,67.41,22234.0,55.0806,55.1706,55.0806,55.1297,22234.0
2015-06-10 14:30:00,67.41,67.49,67.4,67.48,33407.0,55.1297,55.1951,55.1215,55.1869,33407.0
2015-06-10 15:00:00,67.48,67.59,67.47,67.56,50962.0,55.1869,55.2769,55.1787,55.2523,50962.0
2015-06-10 15:30:00,67.57,67.66,67.54,67.55,98224.0,55.2605,55.3341,55.236,55.2442,98224.0
2015-06-11 09:30:00,67.61,67.81,67.38,67.62,65840.0,55.2932,55.4568,55.1051,55.3014,65840.0
2015-06-11 10:00:00,67.59,67.6,67.23,67.23,48254.0,55.2769,55.285,54.9825,54.9825,48254.0
2015-06-11 10:30:00,67.23,67.23,66.99,67.11,33093.0,54.9825,54.9825,54.7862,54.8843,33093.0
2015-06-11 11:00:00,67.11,67.25,67.08,67.17,36440.0,54.8843,54.9988,54.8598,54.9334,36440.0
2015-06-11 11:30:00,67.17,67.18,67.04,67.05,27662.0,54.9334,54.9416,54.8271,54.8352,27662.0
2015-06-11 12:00:00,67.05,67.33,67.04,67.27,36197.0,54.8352,55.0642,54.8271,55.0152,36197.0
2015-06-11 12:30:00,67.26,67.36,67.21,67.36,19652.0,55.007,55.0888,54.9661,55.0888,19652.0
2015-06-11 13:00:00,67.36,67.36,67.29,67.36,20769.0,55.0888,55.0888,55.0315,55.0888,20769.0
2015-06-11 13:30:00,67.37,67.4,67.17,67.18,35758.0,55.0969,55.1215,54.9334,54.9416,35758.0
2015-06-11 14:00:00,67.18,67.28,67.14,67.26,45778.0,54.9416,55.0233,54.9088,55.007,45778.0
2015-06-11 14:30:00,67.26,67.26,67.09,67.15,124191.0,55.007,55.007,54.868,54.917,124191.0
2015-06-11 15:00:00,67.14,67.14,66.96,67.08,99033.0,54.9088,54.9088,54.7616,54.8598,99033.0
2015-06-11 15:30:00,67.08,67.13,66.92,67.07,197206.0,54.8598,54.9007,54.7289,54.8516,197206.0
2015-06-12 09:30:00,66.87,66.91,66.53,66.9,35777.0,54.688,54.7207,54.41,54.7126,35777.0
2015-06-12 10:00:00,66.95,67.09,66.85,67.03,171197.0,54.7535,54.868,54.6717,54.8189,171197.0
2015-06-12 10:30:00,67.01,67.01,66.52,66.52,24895.0,54.8025,54.8025,54.4018,54.4018,24895.0
2015-06-12 11:00:00,66.5,66.95,66.5,66.92,13073.0,54.3854,54.7535,54.3854,54.7289,13073.0
2015-06-12 11:30:00,66.89,66.92,66.74,66.75,24422.0,54.7044,54.7289,54.5817,54.5899,24422.0
2015-06-12 12:00:00,66.78,66.87,66.68,66.85,12665.0,54.6144,54.688,54.5326,54.6717,12665.0
2015-06-12 12:30:00,66.84,66.86,66.68,66.68,13502.0,54.6635,54.6799,54.5326,54.5326,13502.0
2015-06-12 13:00:00,66.66,66.85,66.64,66.85,33192.0,54.5163,54.6717,54.4999,54.6717,33192.0
2015-06-12 13:30:00,66.85,66.91,66.67,66.71,25890.0,54.6717,54.7207,54.5245,54.5572,25890.0
2015-06-12 14:00:00,66.69,66.72,66.58,66.72,29020.0,54.5408,54.5654,54.4509,54.5654,29020.0
2015-06-12 14:30:00,66.71,66.75,66.63,66.71,22063.0,54.5572,54.5899,54.4918,54.5572,22063.0
2015-06-12 15:00:00,66.71,66.84,66.7,66.77,45057.0,54.5572,54.6635,54.549,54.6063,45057.0
2015-06-12 15:30:00,66.77,66.89,66.75,66.84,69042.0,54.6063,54.7044,54.5899,54.6635,69042.0
2015-06-15 09:30:00,66.23,66.43,66.03,66.14,34276.0,54.1646,54.3282,54.0011,54.091,34276.0
2015-06-15 10:00:00,66.12,66.2,65.94,66.04,37653.0,54.0747,54.1401,53.9275,54.0092,37653.0
2015-06-15 10:30:00,66.02,66.17,66.01,66.17,19071.0,53.9929,54.1156,53.9847,54.1156,19071.0
2015-06-15 11:00:00,66.2,66.33,66.12,66.14,34845.0,54.1401,54.2464,54.0747,54.091,34845.0
2015-06-15 11:30:00,66.15,66.47,66.15,66.35,24463.0,54.0992,54.3609,54.0992,54.2628,24463.0
2015-06-15 12:00:00,66.35,66.38,66.25,66.26,36150.0,54.2628,54.2873,54.181,54.1892,36150.0
2015-06-15 12:30:00,66.3,66.38,66.25,66.32,14288.0,54.2219,54.2873,54.181,54.2382,14288.0
2015-06-15 13:00:00,66.33,66.56,66.31,66.55,42052.0,54.2464,54.4345,54.2301,54.4263,42052.0
2015-06-15 13:30:00,66.54,66.78,66.53,66.64,45077.0,54.4182,54.6144,54.41,54.4999,45077.0
2015-06-15 14:00:00,66.61,66.67,66.59,66.66,16965.0,54.4754,54.5245,54.459,54.5163,16965.0
2015-06-15 14:30:00,66.63,66.72,66.59,66.63,47421.0,54.4918,54.5654,54.459,54.4918,47421.0
2015-06-15 15:00:00,66.61,66.65,66.6,66.62,27361.0,54.4754,54.5081,54.4672,54.4836,27361.0
2015-06-15 15:30:00,66.63,66.67,66.57,66.61,112239.0,54.4918,54.5245,54.4427,54.4754,112239.0
2015-06-16 09:30:00,66.49,66.96,66.36,66.88,27638.0,54.3773,54.7616,54.2709,54.6962,27638.0
2015-06-16 10:00:00,66.91,67.03,66.8,67.0,30848.0,54.7207,54.8189,54.6308,54.7944,30848.0
2015-06-16 10:30:00,67.02,67.1,66.88,66.89,19386.0,54.8107,54.8761,54.6962,54.7044,19386.0
2015-06-16 11:00:00,66.88,67.16,66.85,67.01,36178.0,54.6962,54.9252,54.6717,54.8025,36178.0
2015-06-16 11:30:00,66.99,67.17,66.88,67.16,61180.0,54.7862,54.9334,54.6962,54.9252,61180.0
2015-06-16 12:00:00,67.15,67.35,67.15,67.35,18176.0,54.917,55.0806,54.917,55.0806,18176.0
2015-06-16 12:30:00,67.36,67.5,67.34,67.42,36504.0,55.0888,55.2033,55.0724,55.1378,36504.0
2015-06-16 13:00:00,67.4,67.43,67.26,67.31,21655.0,55.1215,55.146,55.007,55.0479,21655.0
2015-06-16 13:30:00,67.32,67.52,67.31,67.51,22196.0,55.0561,55.2196,55.0479,55.2114,22196.0
2015-06-16 14:00:00,67.52,68.07,67.52,67.92,72796.0,55.2196,55.6694,55.2196,55.5468,72796.0
2015-06-16 14:30:00,67.92,67.99,67.74,67.83,34341.0,55.5468,55.604,55.3995,55.4731,34341.0
2015-06-16 15:00:00,67.82,67.87,67.74,67.82,37292.0,55.465,55.5059,55.3995,55.465,37292.0
2015-06-16 15:30:00,67.82,67.84,67.65,67.71,73828.0,55.465,55.4813,55.3259,55.375,73828.0
2015-06-17 09:30:00,67.89,67.97,67.71,67.71,32461.0,55.5222,55.5876,55.375,55.375,32461.0
2015-06-17 10:00:00,67.67,67.84,67.6,67.82,30816.0,55.3423,55.4813,55.285,55.465,30816.0
2015-06-17 10:30:00,67.81,67.88,67.75,67.85,22395.0,55.4568,55.514,55.4077,55.4895,22395.0
2015-06-17 11:00:00,67.86,67.88,67.64,67.65,44750.0,55.4977,55.514,55.3178,55.3259,44750.0
2015-06-17 11:30:00,67.65,67.69,67.65,67.67,12782.0,55.3259,55.3587,55.3259,55.3423,12782.0
2015-06-17 12:00:00,67.66,67.69,67.63,67.69,24284.0,55.3341,55.3587,55.3096,55.3587,24284.0
2015-06-17 12:30:00,67.67,67.69,67.59,67.6,27611.0,55.3423,55.3587,55.2769,55.285,27611.0
2015-06-17 13:00:00,67.6,67.61,67.39,67.45,27816.0,55.285,55.2932,55.1133,55.1624,27816.0
2015-06-17 13:30:00,67.45,67.71,67.45,67.7,19688.0,55.1624,55.375,55.1624,55.3668,19688.0
2015-06-17 14:00:00,67.64,67.96,67.35,67.78,53862.0,55.3178,55.5795,55.0806,55.4323,53862.0
2015-06-17 14:30:00,67.77,68.05,67.75,67.82,22109.0,55.4241,55.6531,55.4077,55.465,22109.0
2015-06-17 15:00:00,67.84,67.86,67.74,67.78,36227.0,55.4813,55.4977,55.3995,55.4323,36227.0
2015-06-17 15:30:00,67.78,67.81,67.56,67.57,91884.0,55.4323,55.4568,55.2523,55.2605,91884.0
2015-06-18 09:30:00,67.79,67.96,67.66,67.96,65132.0,55.4404,55.5795,55.3341,55.5795,65132.0
2015-06-18 10:00:00,67.99,68.46,67.98,68.46,41234.0,55.604,55.9884,55.5958,55.9884,41234.0
2015-06-18 10:30:00,68.46,68.54,68.27,68.45,48431.0,55.9884,56.0538,55.833,55.9802,48431.0
2015-06-18 11:00:00,68.44,68.52,68.43,68.52,33343.0,55.972,56.0374,55.9638,56.0374,33343.0
2015-06-18 11:30:00,68.53,68.58,68.42,68.48,47953.0,56.0456,56.0865,55.9557,56.0047,47953.0
2015-06-18 12:00:00,68.51,68.64,68.43,68.58,50747.0,56.0293,56.1356,55.9638,56.0865,50747.0
2015-06-18 12:30:00,68.61,68.75,68.6,68.65,30355.0,56.1111,56.2255,56.1029,56.1438,30355.0
2015-06-18 13:00:00,68.65,68.69,68.54,68.59,27951.0,56.1438,56.1765,56.0538,56.0947,27951.0
2015-06-18 13:30:00,68.6,68.61,68.53,68.57,14415.0,56.1029,56.1111,56.0456,56.0783,14415.0
2015-06-18 14:00:00,68.57,68.91,68.57,68.78,51864.0,56.0783,56.3564,56.0783,56.2501,51864.0
2015-06-18 14:30:00,68.79,68.79,68.68,68.71,24129.0,56.2583,56.2583,56.1683,56.1928,24129.0
2015-06-18 15:00:00,68.72,68.73,68.62,68.73,36067.0,56.201,56.2092,56.1192,56.2092,36067.0
2015-06-18 15:30:00,68.74,68.76,68.57,68.63,84326.0,56.2174,56.2337,56.0783,56.1274,84326.0
2015-06-19 09:30:00,68.47,69.0,68.27,68.99,115513.0,55.9966,56.43,55.833,56.4218,115513.0
2015-06-19 10:00:00,68.94,69.13,68.83,69.13,57715.0,56.3809,56.5363,56.291,56.5363,57715.0
2015-06-19 10:30:00,69.14,69.26,69.07,69.18,101886.0,56.5445,56.6426,56.4873,56.5772,101886.0
2015-06-19 11:00:00,69.18,69.2,68.97,69.0,63893.0,56.5772,56.5936,56.4055,56.43,63893.0
2015-06-19 11:30:00,69.01,69.14,68.98,69.08,80589.0,56.4382,56.5445,56.4136,56.4954,80589.0
2015-06-19 12:00:00,69.08,69.14,68.98,69.07,54324.0,56.4954,56.5445,56.4136,56.4873,54324.0
2015-06-19 12:30:00,69.06,69.24,69.03,69.24,41585.0,56.4791,56.6263,56.4545,56.6263,41585.0
2015-06-19 13:00:00,69.25,69.3,69.09,69.13,41876.0,56.6345,56.6754,56.5036,56.5363,41876.0
2015-06-19 13:30:00,69.13,69.37,69.11,69.36,53029.0,56.5363,56.7326,56.52,56.7244,53029.0
2015-06-19 14:00:00,69.36,69.39,69.14,69.14,73375.0,56.7244,56.749,56.5445,56.5445,73375.0
2015-06-19 14:30:00,69.14,69.14,68.98,69.05,27637.0,56.5445,56.5445,56.4136,56.4709,27637.0
2015-06-19 15:00:00,69.05,69.05,68.9,68.9,53071.0,56.4709,56.4709,56.3482,56.3482,53071.0
2015-06-19 15:30:00,68.9,68.95,68.52,68.57,237012.0,56.3482,56.3891,56.0374,56.0783,237012.0
2015-06-22 09:30:00,68.83,69.06,68.73,68.84,41923.0,56.291,56.4791,56.2092,56.2992,41923.0
2015-06-22 10:00:00,68.83,69.07,68.8,69.0,23119.0,56.291,56.4873,56.2664,56.43,23119.0
2015-06-22 10:30:00,69.01,69.14,68.84,68.89,37069.0,56.4382,56.5445,56.2992,56.34,37069.0
2015-06-22 11:00:00,68.87,68.9,68.78,68.81,52927.0,56.3237,56.3482,56.2501,56.2746,52927.0
2015-06-22 11:30:00,68.82,68.82,68.57,68.57,31580.0,56.2828,56.2828,56.0783,56.0783,31580.0
2015-06-22 12:00:00,68.57,68.6,68.41,68.43,32102.0,56.0783,56.1029,55.9475,55.9638,32102.0
2015-06-22 12:30:00,68.45,68.6,68.45,68.52,25454.0,55.9802,56.1029,55.9802,56.0374,25454.0
2015-06-22 13:00:00,68.53,68.53,68.45,68.47,28801.0,56.0456,56.0456,55.9802,55.9966,28801.0
2015-06-22 13:30:00,68.48,68.51,68.19,68.41,142033.0,56.0047,56.0293,55.7676,55.9475,142033.0
2015-06-22 14:00:00,68.41,68.52,68.41,68.43,23308.0,55.9475,56.0374,55.9475,55.9638,23308.0
2015-06-22 14:30:00,68.43,68.53,68.34,68.48,30340.0,55.9638,56.0456,55.8902,56.0047,30340.0
2015-06-22 15:00:00,68.48,68.58,68.48,68.5,46152.0,56.0047,56.0865,56.0047,56.0211,46152.0
2015-06-22 15:30:00,68.52,68.55,68.41,68.49,122448.0,56.0374,56.062,55.9475,56.0129,122448.0
2015-06-23 09:30:00,68.74,68.99,68.24,68.97,37783.0,56.2174,56.4218,55.8085,56.4055,37783.0
2015-06-23 10:00:00,68.95,69.1,68.81,69.02,55172.0,56.3891,56.5118,56.2746,56.4464,55172.0
2015-06-23 10:30:00,69.02,69.24,68.9,68.91,52100.0,56.4464,56.6263,56.3482,56.3564,52100.0
2015-06-23 11:00:00,68.91,69.03,68.83,68.95,35017.0,56.3564,56.4545,56.291,56.3891,35017.0
2015-06-23 11:30:00,68.96,69.22,68.94,68.94,64868.0,56.3973,56.6099,56.3809,56.3809,64868.0
2015-06-23 12:00:00,68.92,68.95,68.86,68.91,10511.0,56.3646,56.3891,56.3155,56.3564,10511.0
2015-06-23 12:30:00,68.92,68.93,68.88,68.9,12608.0,56.3646,56.3728,56.3319,56.3482,12608.0
2015-06-23 13:00:00,68.91,68.95,68.88,68.92,10599.0,56.3564,56.3891,56.3319,56.3646,10599.0
2015-06-23 13:30:00,68.91,68.99,68.88,68.98,16394.0,56.3564,56.4218,56.3319,56.4136,16394.0
2015-06-23 14:00:00,68.95,68.99,68.9,68.93,9718.0,56.3891,56.4218,56.3482,56.3728,9718.0
2015-06-23 14:30:00,68.93,68.98,68.87,68.94,12965.0,56.3728,56.4136,56.3237,56.3809,12965.0
2015-06-23 15:00:00,68.95,69.02,68.91,68.99,25681.0,56.3891,56.4464,56.3564,56.4218,25681.0
2015-06-23 15:30:00,68.99,69.0,68.84,68.88,71177.0,56.4218,56.43,56.2992,56.3319,71177.0
2015-06-24 09:30:00,68.76,68.85,68.4,68.69,65780.0,56.2337,56.3073,55.9393,56.1765,65780.0
2015-06-24 10:00:00,68.66,68.68,68.46,68.63,24338.0,56.1519,56.1683,55.9884,56.1274,24338.0
2015-06-24 10:30:00,68.7,68.7,68.5,68.53,18860.0,56.1847,56.1847,56.0211,56.0456,18860.0
2015-06-24 11:00:00,68.55,68.6,68.46,68.6,14414.0,56.062,56.1029,55.9884,56.1029,14414.0
2015-06-24 11:30:00,68.59,68.67,68.51,68.64,114026.0,56.0947,56.1601,56.0293,56.1356,114026.0
2015-06-24 12:00:00,68.62,68.62,68.38,68.41,14027.0,56.1192,56.1192,55.923,55.9475,14027.0
2015-06-24 12:30:00,68.42,68.51,68.39,68.48,18647.0,55.9557,56.0293,55.9311,56.0047,18647.0
2015-06-24 13:00:00,68.48,68.52,68.38,68.39,19962.0,56.0047,56.0374,55.923,55.9311,19962.0
2015-06-24 13:30:00,68.39,68.44,68.35,68.44,8237.0,55.9311,55.972,55.8984,55.972,8237.0
2015-06-24 14:00:00,68.47,68.48,68.4,68.47,11187.0,55.9966,56.0047,55.9393,55.9966,11187.0
2015-06-24 14:30:00,68.47,68.54,68.4,68.54,18664.0,55.9966,56.0538,55.9393,56.0538,18664.0
2015-06-24 15:00:00,68.53,68.61,68.49,68.6,31700.0,56.0456,56.1111,56.0129,56.1029,31700.0
2015-06-24 15:30:00,68.6,68.65,68.38,68.4,108475.0,56.1029,56.1438,55.923,55.9393,108475.0
2015-06-25 09:30:00,68.4,68.54,67.54,67.85,79932.0,55.9393,56.0538,55.236,55.4895,79932.0
2015-06-25 10:00:00,67.91,68.1,67.88,68.08,17079.0,55.5386,55.694,55.514,55.6776,17079.0
2015-06-25 10:30:00,68.06,68.51,67.99,68.42,70321.0,55.6612,56.0293,55.604,55.9557,70321.0
2015-06-25 11:00:00,68.42,68.62,68.27,68.28,105519.0,55.9557,56.1192,55.833,55.8412,105519.0
2015-06-25 11:30:00,68.32,68.5,68.29,68.46,58497.0,55.8739,56.0211,55.8493,55.9884,58497.0
2015-06-25 12:00:00,68.46,68.48,68.13,68.16,11530.0,55.9884,56.0047,55.7185,55.743,11530.0
2015-06-25 12:30:00,68.15,68.24,68.14,68.16,14193.0,55.7349,55.8085,55.7267,55.743,14193.0
2015-06-25 13:00:00,68.16,68.33,68.15,68.28,7150.0,55.743,55.8821,55.7349,55.8412,7150.0
2015-06-25 13:30:00,68.25,68.25,68.17,68.24,8116.0,55.8166,55.8166,55.7512,55.8085,8116.0
2015-06-25 14:00:00,68.25,68.26,68.12,68.16,24581.0,55.8166,55.8248,55.7103,55.743,24581.0
2015-06-25 14:30:00,68.17,68.26,68.11,68.21,44627.0,55.7512,55.8248,55.7021,55.7839,44627.0
2015-06-25 15:00:00,68.2,68.31,68.15,68.17,25307.0,55.7757,55.8657,55.7349,55.7512,25307.0
2015-06-25 15:30:00,68.17,68.21,68.0,68.05,159086.0,55.7512,55.7839,55.6122,55.6531,159086.0
2015-06-26 09:30:00,68.3,68.3,67.89,68.16,35652.0,55.8575,55.8575,55.5222,55.743,35652.0
2015-06-26 10:00:00,68.16,68.23,67.84,68.03,77179.0,55.743,55.8003,55.4813,55.6367,77179.0
2015-06-26 10:30:00,68.06,68.09,67.91,67.98,40183.0,55.6612,55.6858,55.5386,55.5958,40183.0
2015-06-26 11:00:00,67.97,68.26,67.97,68.16,38696.0,55.5876,55.8248,55.5876,55.743,38696.0
2015-06-26 11:30:00,68.19,68.32,68.1,68.2,40138.0,55.7676,55.8739,55.694,55.7757,40138.0
2015-06-26 12:00:00,68.18,68.33,68.16,68.33,18467.0,55.7594,55.8821,55.743,55.8821,18467.0
2015-06-26 12:30:00,68.33,68.38,68.23,68.34,43937.0,55.8821,55.923,55.8003,55.8902,43937.0
2015-06-26 13:00:00,68.34,68.4,68.3,68.37,25787.0,55.8902,55.9393,55.8575,55.9148,25787.0
2015-06-26 13:30:00,68.37,68.48,68.35,68.46,11025.0,55.9148,56.0047,55.8984,55.9884,11025.0
2015-06-26 14:00:00,68.45,68.5,68.41,68.46,18358.0,55.9802,56.0211,55.9475,55.9884,18358.0
2015-06-26 14:30:00,68.46,68.48,68.36,68.41,15530.0,55.9884,56.0047,55.9066,55.9475,15530.0
2015-06-26 15:00:00,68.41,68.58,68.41,68.54,21992.0,55.9475,56.0865,55.9475,56.0538,21992.0
2015-06-26 15:30:00,68.53,68.54,68.26,68.34,231314.0,56.0456,56.0538,55.8248,55.8902,231314.0
2015-06-29 09:30:00,67.74,68.07,67.5,67.72,39846.0,55.3995,55.6694,55.2033,55.3832,39846.0
2015-06-29 10:00:00,67.66,67.91,67.52,67.52,31099.0,55.3341,55.5386,55.2196,55.2196,31099.0
2015-06-29 10:30:00,67.51,67.59,67.37,67.37,23157.0,55.2114,55.2769,55.0969,55.0969,23157.0
2015-06-29 11:00:00,67.34,67.45,67.24,67.4,18979.0,55.0724,55.1624,54.9906,55.1215,18979.0
2015-06-29 11:30:00,67.39,67.44,67.25,67.44,40439.0,55.1133,55.1542,54.9988,55.1542,40439.0
2015-06-29 12:00:00,67.45,67.45,67.15,67.2,38721.0,55.1624,55.1624,54.917,54.9579,38721.0
2015-06-29 12:30:00,67.2,67.24,67.08,67.12,18798.0,54.9579,54.9906,54.8598,54.8925,18798.0
2015-06-29 13:00:00,67.1,67.12,66.95,67.09,16755.0,54.8761,54.8925,54.7535,54.868,16755.0
2015-06-29 13:30:00,67.09,67.18,66.99,67.02,21887.0,54.868,54.9416,54.7862,54.8107,21887.0
2015-06-29 14:00:00,67.03,67.03,66.78,66.8,21900.0,54.8189,54.8189,54.6144,54.6308,21900.0
2015-06-29 14:30:00,66.79,66.92,66.67,66.74,25182.0,54.6226,54.7289,54.5245,54.5817,25182.0
2015-06-29 15:00:00,66.73,66.82,66.68,66.72,37966.0,54.5735,54.6471,54.5326,54.5654,37966.0
2015-06-29 15:30:00,66.71,66.73,66.52,66.62,94567.0,54.5572,54.5735,54.4018,54.4836,94567.0
2015-06-30 09:30:00,67.48,67.48,66.66,66.66,53102.0,55.1869,55.1869,54.5163,54.5163,53102.0
2015-06-30 10:00:00,66.69,67.01,66.68,66.91,38910.0,54.5408,54.8025,54.5326,54.7207,38910.0
2015-06-30 10:30:00,66.95,66.96,66.64,66.86,37545.0,54.7535,54.7616,54.4999,54.6799,37545.0
2015-06-30 11:00:00,66.86,66.98,66.76,66.8,36493.0,54.6799,54.778,54.5981,54.6308,36493.0
2015-06-30 11:30:00,66.79,66.86,66.72,66.78,31131.0,54.6226,54.6799,54.5654,54.6144,31131.0
2015-06-30 12:00:00,66.76,66.96,66.63,66.64,25713.0,54.5981,54.7616,54.4918,54.4999,25713.0
2015-06-30 12:30:00,66.66,66.76,66.6,66.72,21972.0,54.5163,54.5981,54.4672,54.5654,21972.0
2015-06-30 13:00:00,66.75,67.04,66.75,67.02,28028.0,54.5899,54.8271,54.5899,54.8107,28028.0
2015-06-30 13:30:00,67.04,67.24,67.01,67.12,15832.0,54.8271,54.9906,54.8025,54.8925,15832.0
2015-06-30 14:00:00,67.13,67.37,67.1,67.26,25005.0,54.9007,55.0969,54.8761,55.007,25005.0
2015-06-30 14:30:00,67.25,67.34,67.11,67.11,55491.0,54.9988,55.0724,54.8843,54.8843,55491.0
2015-06-30 15:00:00,67.11,67.21,67.05,67.1,38935.0,54.8843,54.9661,54.8352,54.8761,38935.0
2015-06-30 15:30:00,67.09,67.18,66.95,66.99,89980.0,54.868,54.9416,54.7535,54.7862,89980.0
2015-07-01 09:30:00,67.88,68.58,67.88,68.58,61523.0,55.514,56.0865,55.514,56.0865,61523.0
2015-07-01 10:00:00,68.51,68.7,68.42,68.61,47863.0,56.0293,56.1847,55.9557,56.1111,47863.0
2015-07-01 10:30:00,68.63,68.67,68.4,68.52,46610.0,56.1274,56.1601,55.9393,56.0374,46610.0
2015-07-01 11:00:00,68.53,68.65,68.44,68.6,38047.0,56.0456,56.1438,55.972,56.1029,38047.0
2015-07-01 11:30:00,68.59,68.62,68.29,68.31,28575.0,56.0947,56.1192,55.8493,55.8657,28575.0
2015-07-01 12:00:00,68.3,68.46,68.22,68.31,37331.0,55.8575,55.9884,55.7921,55.8657,37331.0
2015-07-01 12:30:00,68.31,68.33,68.12,68.14,22289.0,55.8657,55.8821,55.7103,55.7267,22289.0
2015-07-01 13:00:00,68.14,68.32,68.1,68.24,25518.0,55.7267,55.8739,55.694,55.8085,25518.0
2015-07-01 13:30:00,68.23,68.31,68.14,68.14,27059.0,55.8003,55.8657,55.7267,55.7267,27059.0
2015-07-01 14:00:00,68.13,68.16,67.99,68.02,21562.0,55.7185,55.743,55.604,55.6285,21562.0
2015-07-01 14:30:00,68.0,68.1,67.96,68.03,29453.0,55.6122,55.694,55.5795,55.6367,29453.0
2015-07-01 15:00:00,68.02,68.39,68.02,68.35,51736.0,55.6285,55.9311,55.6285,55.8984,51736.0
2015-07-01 15:30:00,68.36,68.56,68.22,68.55,153145.0,55.9066,56.0702,55.7921,56.062,153145.0
2015-07-02 09:30:00,68.87,69.24,68.82,69.09,56114.0,56.3237,56.6263,56.2828,56.5036,56114.0
2015-07-02 10:00:00,69.07,69.21,68.99,69.01,36952.0,56.4873,56.6017,56.4218,56.4382,36952.0
2015-07-02 10:30:00,69.03,69.27,68.98,69.21,28441.0,56.4545,56.6508,56.4136,56.6017,28441.0
2015-07-02 11:00:00,69.21,69.21,68.99,69.11,24366.0,56.6017,56.6017,56.4218,56.52,24366.0
2015-07-02 11:30:00,69.06,69.17,69.0,69.06,29851.0,56.4791,56.569,56.43,56.4791,29851.0
2015-07-02 12:00:00,69.07,69.08,68.91,68.91,27510.0,56.4873,56.4954,56.3564,56.3564,27510.0
2015-07-02 12:30:00,68.91,68.96,68.61,68.61,31521.0,56.3564,56.3973,56.1111,56.1111,31521.0
2015-07-02 13:00:00,68.62,68.64,68.52,68.53,20546.0,56.1192,56.1356,56.0374,56.0456,20546.0
2015-07-02 13:30:00,68.54,68.57,68.45,68.48,13768.0,56.0538,56.0783,55.9802,56.0047,13768.0
2015-07-02 14:00:00,68.47,68.47,68.32,68.38,21645.0,55.9966,55.9966,55.8739,55.923,21645.0
2015-07-02 14:30:00,68.36,68.52,68.33,68.49,14274.0,55.9066,56.0374,55.8821,56.0129,14274.0
2015-07-02 15:00:00,68.48,68.66,68.43,68.63,36192.0,56.0047,56.1519,55.9638,56.1274,36192.0
2015-07-02 15:30:00,68.63,68.67,68.47,68.6,83214.0,56.1274,56.1601,55.9966,56.1029,83214.0
2015-07-06 09:30:00,67.94,68.49,67.82,68.14,36283.0,55.5631,56.0129,55.465,55.7267,36283.0
2015-07-06 10:00:00,68.07,68.43,67.96,68.4,22963.0,55.6694,55.9638,55.5795,55.9393,22963.0
2015-07-06 10:30:00,68.36,68.52,68.31,68.52,34004.0,55.9066,56.0374,55.8657,56.0374,34004.0
2015-07-06 11:00:00,68.52,68.61,68.49,68.55,39078.0,56.0374,56.1111,56.0129,56.062,39078.0
2015-07-06 11:30:00,68.55,68.66,68.51,68.65,25225.0,56.062,56.1519,56.0293,56.1438,25225.0
2015-07-06 12:00:00,68.64,68.67,68.54,68.6,19557.0,56.1356,56.1601,56.0538,56.1029,19557.0
2015-07-06 12:30:00,68.59,68.6,68.37,68.46,24796.0,56.0947,56.1029,55.9148,55.9884,24796.0
2015-07-06 13:00:00,68.46,68.51,68.32,68.38,15723.0,55.9884,56.0293,55.8739,55.923,15723.0
2015-07-06 13:30:00,68.36,68.4,68.23,68.23,24556.0,55.9066,55.9393,55.8003,55.8003,24556.0
2015-07-06 14:00:00,68.22,68.22,68.1,68.1,25532.0,55.7921,55.7921,55.694,55.694,25532.0
2015-07-06 14:30:00,68.09,68.13,67.98,67.98,33459.0,55.6858,55.7185,55.5958,55.5958,33459.0
2015-07-06 15:00:00,67.97,68.29,67.97,68.26,29695.0,55.5876,55.8493,55.5876,55.8248,29695.0
2015-07-06 15:30:00,68.26,68.43,68.17,68.41,70708.0,55.8248,55.9638,55.7512,55.9475,70708.0
2015-07-07 09:30:00,68.35,68.53,68.07,68.24,31966.0,55.8984,56.0456,55.6694,55.8085,31966.0
2015-07-07 10:00:00,68.21,68.25,67.92,67.96,29923.0,55.7839,55.8166,55.5468,55.5795,29923.0
2015-07-07 10:30:00,67.96,68.31,67.86,68.24,70114.0,55.5795,55.8657,55.4977,55.8085,70114.0
2015-07-07 11:00:00,68.2,68.42,68.18,68.26,43505.0,55.7757,55.9557,55.7594,55.8248,43505.0
2015-07-07 11:30:00,68.26,68.83,68.23,68.71,46502.0,55.8248,56.291,55.8003,56.1928,46502.0
2015-07-07 12:00:00,68.69,68.83,68.66,68.8,23602.0,56.1765,56.291,56.1519,56.2664,23602.0
2015-07-07 12:30:00,68.81,69.12,68.76,69.06,33832.0,56.2746,56.5281,56.2337,56.4791,33832.0
2015-07-07 13:00:00,69.07,69.27,68.99,69.12,29719.0,56.4873,56.6508,56.4218,56.5281,29719.0
2015-07-07 13:30:00,69.12,69.15,68.97,68.97,24565.0,56.5281,56.5527,56.4055,56.4055,24565.0
2015-07-07 14:00:00,68.99,69.19,68.99,69.15,46689.0,56.4218,56.5854,56.4218,56.5527,46689.0
2015-07-07 14:30:00,69.15,69.64,69.12,69.58,41958.0,56.5527,56.9534,56.5281,56.9043,41958.0
2015-07-07 15:00:00,69.56,69.62,69.44,69.45,104452.0,56.888,56.9371,56.7898,56.798,104452.0
2015-07-07 15:30:00,69.46,69.59,69.36,69.55,122845.0,56.8062,56.9125,56.7244,56.8798,122845.0
2015-07-08 09:30:00,68.96,69.3,68.88,69.03,49491.0,56.3973,56.6754,56.3319,56.4545,49491.0
2015-07-08 10:00:00,68.98,69.01,68.74,68.8,19104.0,56.4136,56.4382,56.2174,56.2664,19104.0
2015-07-08 10:30:00,68.77,69.04,68.68,69.02,23400.0,56.2419,56.4627,56.1683,56.4464,23400.0
2015-07-08 11:00:00,69.0,69.04,68.78,68.79,26658.0,56.43,56.4627,56.2501,56.2583,26658.0
2015-07-08 11:30:00,68.8,68.88,68.64,68.64,15998.0,56.2664,56.3319,56.1356,56.1356,15998.0
2015-07-08 12:00:00,68.64,68.75,68.51,68.64,12276.0,56.1356,56.2255,56.0293,56.1356,12276.0
2015-07-08 12:30:00,68.61,68.81,68.47,68.81,8530.0,56.1111,56.2746,55.9966,56.2746,8530.0
2015-07-08 13:00:00,68.73,68.77,68.59,68.72,17927.0,56.2092,56.2419,56.0947,56.201,17927.0
2015-07-08 13:30:00,68.77,68.77,68.63,68.64,14802.0,56.2419,56.2419,56.1274,56.1356,14802.0
2015-07-08 14:00:00,68.62,68.62,68.38,68.44,24842.0,56.1192,56.1192,55.923,55.972,24842.0
2015-07-08 14:30:00,68.43,68.44,68.1,68.21,27176.0,55.9638,55.972,55.694,55.7839,27176.0
2015-07-08 15:00:00,68.18,68.38,68.11,68.19,32849.0,55.7594,55.923,55.7021,55.7676,32849.0
2015-07-08 15:30:00,68.13,68.46,68.13,68.16,148709.0,55.7185,55.9884,55.7185,55.743,148709.0
2015-07-09 09:30:00,68.87,69.24,68.87,68.94,35865.0,56.3237,56.6263,56.3237,56.3809,35865.0
2015-07-09 10:00:00,68.97,69.03,68.7,68.72,16720.0,56.4055,56.4545,56.1847,56.201,16720.0
2015-07-09 10:30:00,68.73,68.88,68.73,68.83,16838.0,56.2092,56.3319,56.2092,56.291,16838.0
2015-07-09 11:00:00,68.85,68.95,68.79,68.84,13738.0,56.3073,56.3891,56.2583,56.2992,13738.0
2015-07-09 11:30:00,68.86,69.01,68.83,68.83,15709.0,56.3155,56.4382,56.291,56.291,15709.0
2015-07-09 12:00:00,68.83,68.89,68.76,68.76,13227.0,56.291,56.34,56.2337,56.2337,13227.0
2015-07-09 12:30:00,68.76,68.86,68.73,68.78,27053.0,56.2337,56.3155,56.2092,56.2501,27053.0
2015-07-09 13:00:00,68.78,68.87,68.73,68.8,20152.0,56.2501,56.3237,56.2092,56.2664,20152.0
2015-07-09 13:30:00,68.79,69.11,68.79,69.11,23388.0,56.2583,56.52,56.2583,56.52,23388.0
2015-07-09 14:00:00,69.1,69.11,68.87,68.93,26072.0,56.5118,56.52,56.3237,56.3728,26072.0
2015-07-09 14:30:00,68.91,69.15,68.87,69.11,21115.0,56.3564,56.5527,56.3237,56.52,21115.0
2015-07-09 15:00:00,69.12,69.19,69.08,69.13,22810.0,56.5281,56.5854,56.4954,56.5363,22810.0
2015-07-09 15:30:00,69.12,69.16,69.01,69.01,70947.0,56.5281,56.5609,56.4382,56.4382,70947.0
2015-07-10 09:30:00,69.82,70.13,69.33,69.57,29510.0,57.1006,57.3541,56.6999,56.8962,29510.0
2015-07-10 10:00:00,69.57,69.99,69.56,69.95,28759.0,56.8962,57.2397,56.888,57.2069,28759.0
2015-07-10 10:30:00,69.97,69.97,69.62,69.84,27941.0,57.2233,57.2233,56.9371,57.117,27941.0
2015-07-10 11:00:00,69.86,69.93,69.77,69.8,13528.0,57.1333,57.1906,57.0597,57.0843,13528.0
2015-07-10 11:30:00,69.81,69.9,69.71,69.85,17457.0,57.0924,57.166,57.0107,57.1252,17457.0
2015-07-10 12:00:00,69.86,69.96,69.84,69.95,12502.0,57.1333,57.2151,57.117,57.2069,12502.0
2015-07-10 12:30:00,69.94,69.94,69.79,69.82,9594.0,57.1988,57.1988,57.0761,57.1006,9594.0
2015-07-10 13:00:00,69.8,69.89,69.72,69.87,12430.0,57.0843,57.1579,57.0188,57.1415,12430.0
2015-07-10 13:30:00,69.87,69.91,69.73,69.79,14175.0,57.1415,57.1742,57.027,57.0761,14175.0
2015-07-10 14:00:00,69.79,69.95,69.77,69.94,18568.0,57.0761,57.2069,57.0597,57.1988,18568.0
2015-07-10 14:30:00,69.94,70.22,69.92,70.22,71513.0,57.1988,57.4278,57.1824,57.4278,71513.0
2015-07-10 15:00:00,70.22,70.39,70.18,70.36,56634.0,57.4278,57.5668,57.395,57.5422,56634.0
2015-07-10 15:30:00,70.35,70.38,70.2,70.21,110961.0,57.5341,57.5586,57.4114,57.4196,110961.0
2015-07-13 09:30:00,70.58,70.86,70.36,70.7,28383.0,57.7222,57.9512,57.5422,57.8203,28383.0
2015-07-13 10:00:00,70.71,70.9,70.5,70.89,40985.0,57.8285,57.9839,57.6567,57.9757,40985.0
2015-07-13 10:30:00,70.9,71.28,70.9,71.24,56776.0,57.9839,58.2946,57.9839,58.2619,56776.0
2015-07-13 11:00:00,71.23,71.78,71.11,71.65,155649.0,58.2538,58.7036,58.1556,58.5972,155649.0
2015-07-13 11:30:00,71.65,71.66,71.16,71.16,65464.0,58.5972,58.6054,58.1965,58.1965,65464.0
2015-07-13 12:00:00,71.17,71.33,71.13,71.18,28554.0,58.2047,58.3355,58.172,58.2129,28554.0
2015-07-13 12:30:00,71.2,71.23,71.16,71.2,29672.0,58.2292,58.2538,58.1965,58.2292,29672.0
2015-07-13 13:00:00,71.18,71.23,71.15,71.2,32691.0,58.2129,58.2538,58.1883,58.2292,32691.0
2015-07-13 13:30:00,71.2,71.25,71.17,71.17,25535.0,58.2292,58.2701,58.2047,58.2047,25535.0
2015-07-13 14:00:00,71.17,71.22,71.16,71.2,38299.0,58.2047,58.2456,58.1965,58.2292,38299.0
2015-07-13 14:30:00,71.21,71.24,71.18,71.23,25901.0,58.2374,58.2619,58.2129,58.2538,25901.0
2015-07-13 15:00:00,71.23,71.25,71.17,71.2,28516.0,58.2538,58.2701,58.2047,58.2292,28516.0
2015-07-13 15:30:00,71.21,71.35,71.2,71.29,82444.0,58.2374,58.3519,58.2292,58.3028,82444.0
2015-07-14 09:30:00,71.2,71.64,70.87,71.41,50498.0,58.2292,58.5891,57.9593,58.401,50498.0
2015-07-14 10:00:00,71.39,71.57,71.39,71.5,26260.0,58.3846,58.5318,58.3846,58.4746,26260.0
2015-07-14 10:30:00,71.5,71.63,71.45,71.63,31346.0,58.4746,58.5809,58.4337,58.5809,31346.0
2015-07-14 11:00:00,71.63,71.67,71.52,71.54,11822.0,58.5809,58.6136,58.4909,58.5073,11822.0
2015-07-14 11:30:00,71.54,71.61,71.52,71.57,13883.0,58.5073,58.5645,58.4909,58.5318,13883.0
2015-07-14 12:00:00,71.59,71.72,71.58,71.71,17500.0,58.5482,58.6545,58.54,58.6463,17500.0
2015-07-14 12:30:00,71.72,71.79,71.68,71.79,20084.0,58.6545,58.7117,58.6218,58.7117,20084.0
2015-07-14 13:00:00,71.8,71.91,71.77,71.89,18445.0,58.7199,58.8099,58.6954,58.7935,18445.0
2015-07-14 13:30:00,71.89,71.96,71.77,71.81,36528.0,58.7935,58.8508,58.6954,58.7281,36528.0
2015-07-14 14:00:00,71.8,71.86,71.8,71.82,20194.0,58.7199,58.769,58.7199,58.7363,20194.0
2015-07-14 14:30:00,71.81,71.99,71.81,71.93,23973.0,58.7281,58.8753,58.7281,58.8262,23973.0
2015-07-14 15:00:00,71.94,71.98,71.88,71.95,21521.0,58.8344,58.8671,58.7853,58.8426,21521.0
2015-07-14 15:30:00,71.93,71.99,71.89,71.95,126046.0,58.8262,58.8753,58.7935,58.8426,126046.0
2015-07-15 09:30:00,72.12,72.17,71.64,72.11,37726.0,58.9816,59.0225,58.5891,58.9734,37726.0
2015-07-15 10:00:00,72.11,72.62,72.05,72.61,23963.0,58.9734,59.3905,58.9244,59.3824,23963.0
2015-07-15 10:30:00,72.6,72.76,72.59,72.69,27689.0,59.3742,59.505,59.366,59.4478,27689.0
2015-07-15 11:00:00,72.7,73.0,72.7,72.97,33097.0,59.456,59.7013,59.456,59.6768,33097.0
2015-07-15 11:30:00,72.95,73.13,72.94,73.06,42490.0,59.6604,59.8076,59.6522,59.7504,42490.0
2015-07-15 12:00:00,73.03,73.09,72.97,73.06,24476.0,59.7258,59.7749,59.6768,59.7504,24476.0
2015-07-15 12:30:00,73.04,73.08,72.94,72.98,25349.0,59.734,59.7667,59.6522,59.685,25349.0
2015-07-15 13:00:00,72.98,73.19,72.94,73.15,21636.0,59.685,59.8567,59.6522,59.824,21636.0
2015-07-15 13:30:00,73.16,73.22,73.1,73.15,20652.0,59.8322,59.8812,59.7831,59.824,20652.0
2015-07-15 14:00:00,73.16,73.28,73.07,73.26,21716.0,59.8322,59.9303,59.7586,59.9139,21716.0
2015-07-15 14:30:00,73.28,73.28,72.83,72.91,43953.0,59.9303,59.9303,59.5623,59.6277,43953.0
2015-07-15 15:00:00,72.91,72.96,72.82,72.95,72676.0,59.6277,59.6686,59.5541,59.6604,72676.0
2015-07-15 15:30:00,72.95,73.16,72.94,73.14,117640.0,59.6604,59.8322,59.6522,59.8158,117640.0
2015-07-16 09:30:00,73.27,73.69,73.27,73.69,41423.0,59.9221,60.2656,59.9221,60.2656,41423.0
2015-07-16 10:00:00,73.62,73.64,73.37,73.37,23888.0,60.2084,60.2247,60.0039,60.0039,23888.0
2015-07-16 10:30:00,73.33,73.43,73.28,73.43,16300.0,59.9712,60.053,59.9303,60.053,16300.0
2015-07-16 11:00:00,73.46,73.48,73.28,73.35,15372.0,60.0775,60.0939,59.9303,59.9875,15372.0
2015-07-16 11:30:00,73.35,73.53,73.35,73.52,14485.0,59.9875,60.1348,59.9875,60.1266,14485.0
2015-07-16 12:00:00,73.51,73.59,73.48,73.48,12557.0,60.1184,60.1838,60.0939,60.0939,12557.0
2015-07-16 12:30:00,73.5,73.5,73.26,73.27,10222.0,60.1102,60.1102,59.9139,59.9221,10222.0
2015-07-16 13:00:00,73.3,73.34,73.12,73.26,19194.0,59.9467,59.9794,59.7994,59.9139,19194.0
2015-07-16 13:30:00,73.26,73.33,73.22,73.26,25039.0,59.9139,59.9712,59.8812,59.9139,25039.0
2015-07-16 14:00:00,73.29,73.5,73.28,73.5,23046.0,59.9385,60.1102,59.9303,60.1102,23046.0
2015-07-16 14:30:00,73.49,73.58,73.42,73.49,27700.0,60.102,60.1756,60.0448,60.102,27700.0
2015-07-16 15:00:00,73.48,73.64,73.45,73.59,31427.0,60.0939,60.2247,60.0693,60.1838,31427.0
2015-07-16 15:30:00,73.58,73.6,73.5,73.56,71090.0,60.1756,60.192,60.1102,60.1593,71090.0
2015-07-17 09:30:00,73.32,73.36,72.84,72.86,66600.0,59.963,59.9957,59.5705,59.5868,66600.0
2015-07-17 10:00:00,72.94,72.94,72.49,72.66,66182.0,59.6522,59.6522,59.2842,59.4232,66182.0
2015-07-17 10:30:00,72.7,72.78,72.57,72.62,18019.0,59.456,59.5214,59.3496,59.3905,18019.0
2015-07-17 11:00:00,72.63,72.74,72.44,72.6,26311.0,59.3987,59.4887,59.2433,59.3742,26311.0
2015-07-17 11:30:00,72.59,72.81,72.58,72.78,15949.0,59.366,59.5459,59.3578,59.5214,15949.0
2015-07-17 12:00:00,72.77,72.77,72.56,72.61,14409.0,59.5132,59.5132,59.3415,59.3824,14409.0
2015-07-17 12:30:00,72.59,72.59,72.46,72.46,11996.0,59.366,59.366,59.2597,59.2597,11996.0
2015-07-17 13:00:00,72.47,72.54,72.45,72.5,11980.0,59.2679,59.3251,59.2515,59.2924,11980.0
2015-07-17 13:30:00,72.52,72.54,72.43,72.48,16755.0,59.3088,59.3251,59.2351,59.276,16755.0
2015-07-17 14:00:00,72.51,72.59,72.43,72.53,23546.0,59.3006,59.366,59.2351,59.3169,23546.0
2015-07-17 14:30:00,72.53,72.54,72.36,72.48,39075.0,59.3169,59.3251,59.1779,59.276,39075.0
2015-07-17 15:00:00,72.47,72.59,72.46,72.55,35998.0,59.2679,59.366,59.2597,59.3333,35998.0
2015-07-17 15:30:00,72.55,72.8,72.55,72.71,90482.0,59.3333,59.5377,59.3333,59.4641,90482.0
2015-07-20 09:30:00,72.78,72.98,72.58,72.62,29659.0,59.5214,59.685,59.3578,59.3905,29659.0
2015-07-20 10:00:00,72.57,72.77,72.45,72.66,18915.0,59.3496,59.5132,59.2515,59.4232,18915.0
2015-07-20 10:30:00,72.66,72.67,72.37,72.46,26934.0,59.4232,59.4314,59.1861,59.2597,26934.0
2015-07-20 11:00:00,72.45,72.68,72.45,72.63,20844.0,59.2515,59.4396,59.2515,59.3987,20844.0
2015-07-20 11:30:00,72.6,72.63,72.51,72.57,28726.0,59.3742,59.3987,59.3006,59.3496,28726.0
2015-07-20 12:00:00,72.58,72.58,72.4,72.41,21894.0,59.3578,59.3578,59.2106,59.2188,21894.0
2015-07-20 12:30:00,72.41,72.52,72.4,72.4,20480.0,59.2188,59.3088,59.2106,59.2106,20480.0
2015-07-20 13:00:00,72.43,72.56,72.39,72.54,27905.0,59.2351,59.3415,59.2024,59.3251,27905.0
2015-07-20 13:30:00,72.54,72.58,72.41,72.44,26397.0,59.3251,59.3578,59.2188,59.2433,26397.0
2015-07-20 14:00:00,72.44,72.5,72.43,72.49,26238.0,59.2433,59.2924,59.2351,59.2842,26238.0
2015-07-20 14:30:00,72.46,72.47,72.34,72.39,22055.0,59.2597,59.2679,59.1615,59.2024,22055.0
2015-07-20 15:00:00,72.38,72.46,72.3,72.31,35039.0,59.1943,59.2597,59.1288,59.137,35039.0
2015-07-20 15:30:00,72.33,72.43,72.28,72.39,93326.0,59.1534,59.2351,59.1125,59.2024,93326.0
2015-07-21 09:30:00,72.57,72.99,72.44,72.99,15237.0,59.3496,59.6931,59.2433,59.6931,15237.0
2015-07-21 10:00:00,72.94,73.3,72.88,73.3,31195.0,59.6522,59.9467,59.6032,59.9467,31195.0
2015-07-21 10:30:00,73.27,73.29,72.72,72.74,35799.0,59.9221,59.9385,59.4723,59.4887,35799.0
2015-07-21 11:00:00,72.73,72.82,72.64,72.82,20904.0,59.4805,59.5541,59.4069,59.5541,20904.0
2015-07-21 11:30:00,72.84,72.84,72.64,72.72,21448.0,59.5705,59.5705,59.4069,59.4723,21448.0
2015-07-21 12:00:00,72.73,72.75,72.64,72.68,13900.0,59.4805,59.4969,59.4069,59.4396,13900.0
2015-07-21 12:30:00,72.69,72.76,72.52,72.62,14093.0,59.4478,59.505,59.3088,59.3905,14093.0
2015-07-21 13:00:00,72.62,72.65,72.45,72.48,21879.0,59.3905,59.4151,59.2515,59.276,21879.0
2015-07-21 13:30:00,72.48,72.58,72.46,72.52,20308.0,59.276,59.3578,59.2597,59.3088,20308.0
2015-07-21 14:00:00,72.53,72.67,72.52,72.66,17799.0,59.3169,59.4314,59.3088,59.4232,17799.0
2015-07-21 14:30:00,72.66,72.66,72.54,72.58,31495.0,59.4232,59.4232,59.3251,59.3578,31495.0
2015-07-21 15:00:00,72.57,72.58,72.43,72.56,28979.0,59.3496,59.3578,59.2351,59.3415,28979.0
2015-07-21 15:30:00,72.56,72.77,72.55,72.69,83535.0,59.3415,59.5132,59.3333,59.4478,83535.0
2015-07-22 09:30:00,72.87,73.29,72.72,73.25,50588.0,59.595,59.9385,59.4723,59.9058,50588.0
2015-07-22 10:00:00,73.23,73.29,73.12,73.12,20735.0,59.8894,59.9385,59.7994,59.7994,20735.0
2015-07-22 10:30:00,73.12,73.21,72.94,73.13,16936.0,59.7994,59.8731,59.6522,59.8076,16936.0
2015-07-22 11:00:00,73.15,73.22,73.12,73.18,14339.0,59.824,59.8812,59.7994,59.8485,14339.0
2015-07-22 11:30:00,73.19,73.35,73.05,73.11,19682.0,59.8567,59.9875,59.7422,59.7913,19682.0
2015-07-22 12:00:00,73.16,73.32,73.03,73.22,11701.0,59.8322,59.963,59.7258,59.8812,11701.0
2015-07-22 12:30:00,73.17,73.25,73.06,73.16,17343.0,59.8403,59.9058,59.7504,59.8322,17343.0
2015-07-22 13:00:00,73.23,73.34,73.22,73.23,21200.0,59.8894,59.9794,59.8812,59.8894,21200.0
2015-07-22 13:30:00,73.24,73.28,73.01,73.09,31625.0,59.8976,59.9303,59.7095,59.7749,31625.0
2015-07-22 14:00:00,73.06,73.25,73.01,73.22,15393.0,59.7504,59.9058,59.7095,59.8812,15393.0
2015-07-22 14:30:00,73.23,73.46,73.23,73.38,30011.0,59.8894,60.0775,59.8894,60.0121,30011.0
2015-07-22 15:00:00,73.37,73.39,73.14,73.23,25289.0,60.0039,60.0203,59.8158,59.8894,25289.0
2015-07-22 15:30:00,73.25,73.25,73.04,73.15,77997.0,59.9058,59.9058,59.734,59.824,77997.0
2015-07-23 09:30:00,73.36,73.43,73.04,73.06,21198.0,59.9957,60.053,59.734,59.7504,21198.0
2015-07-23 10:00:00,73.12,73.16,72.98,73.06,13724.0,59.7994,59.8322,59.685,59.7504,13724.0
2015-07-23 10:30:00,73.08,73.25,73.03,73.1,38952.0,59.7667,59.9058,59.7258,59.7831,38952.0
2015-07-23 11:00:00,73.11,73.11,72.9,72.93,9939.0,59.7913,59.7913,59.6195,59.6441,9939.0
2015-07-23 11:30:00,72.92,72.96,72.61,72.65,13326.0,59.6359,59.6686,59.3824,59.4151,13326.0
2015-07-23 12:00:00,72.69,72.76,72.52,72.62,17113.0,59.4478,59.505,59.3088,59.3905,17113.0
2015-07-23 12:30:00,72.61,72.91,72.59,72.91,18291.0,59.3824,59.6277,59.366,59.6277,18291.0
2015-07-23 13:00:00,72.89,72.9,72.7,72.76,11990.0,59.6113,59.6195,59.456,59.505,11990.0
2015-07-23 13:30:00,72.79,72.86,72.72,72.86,23912.0,59.5296,59.5868,59.4723,59.5868,23912.0
2015-07-23 14:00:00,72.81,72.9,72.74,72.82,12550.0,59.5459,59.6195,59.4887,59.5541,12550.0
2015-07-23 14:30:00,72.81,72.88,72.69,72.78,20470.0,59.5459,59.6032,59.4478,59.5214,20470.0
2015-07-23 15:00:00,72.8,72.8,72.49,72.56,28397.0,59.5377,59.5377,59.2842,59.3415,28397.0
2015-07-23 15:30:00,72.56,72.75,72.56,72.71,78867.0,59.3415,59.4969,59.3415,59.4641,78867.0
2015-07-24 09:30:00,72.89,73.9,72.75,73.68,86886.0,59.6113,60.4374,59.4969,60.2574,86886.0
2015-07-24 10:00:00,73.68,73.79,73.47,73.79,41093.0,60.2574,60.3474,60.0857,60.3474,41093.0
2015-07-24 10:30:00,73.78,73.78,73.59,73.61,21628.0,60.3392,60.3392,60.1838,60.2002,21628.0
2015-07-24 11:00:00,73.62,73.64,73.48,73.56,12928.0,60.2084,60.2247,60.0939,60.1593,12928.0
2015-07-24 11:30:00,73.53,73.53,73.25,73.3,14262.0,60.1348,60.1348,59.9058,59.9467,14262.0
2015-07-24 12:00:00,73.32,73.32,73.21,73.3,6187.0,59.963,59.963,59.8731,59.9467,6187.0
2015-07-24 12:30:00,73.31,73.47,73.31,73.38,9526.0,59.9548,60.0857,59.9548,60.0121,9526.0
2015-07-24 13:00:00,73.41,73.5,73.31,73.45,14717.0,60.0366,60.1102,59.9548,60.0693,14717.0
2015-07-24 13:30:00,73.43,73.44,73.16,73.17,16747.0,60.053,60.0612,59.8322,59.8403,16747.0
2015-07-24 14:00:00,73.15,73.2,73.05,73.17,15916.0,59.824,59.8649,59.7422,59.8403,15916.0
2015-07-24 14:30:00,73.14,73.22,73.0,73.1,18553.0,59.8158,59.8812,59.7013,59.7831,18553.0
2015-07-24 15:00:00,73.08,73.17,72.99,73.05,24744.0,59.7667,59.8403,59.6931,59.7422,24744.0
2015-07-24 15:30:00,73.05,73.1,72.98,73.05,52871.0,59.7422,59.7831,59.685,59.7422,52871.0
2015-07-27 09:30:00,72.66,72.67,72.17,72.43,24960.0,59.4232,59.4314,59.0225,59.2351,24960.0
2015-07-27 10:00:00,72.46,72.46,72.23,72.41,16736.0,59.2597,59.2597,59.0716,59.2188,16736.0
2015-07-27 10:30:00,72.37,72.52,72.35,72.52,19658.0,59.1861,59.3088,59.1697,59.3088,19658.0
2015-07-27 11:00:00,72.52,72.72,72.43,72.43,23445.0,59.3088,59.4723,59.2351,59.2351,23445.0
2015-07-27 11:30:00,72.39,72.55,72.35,72.53,16740.0,59.2024,59.3333,59.1697,59.3169,16740.0
2015-07-27 12:00:00,72.55,72.61,72.39,72.59,13141.0,59.3333,59.3824,59.2024,59.366,13141.0
2015-07-27 12:30:00,72.61,72.66,72.39,72.41,15540.0,59.3824,59.4232,59.2024,59.2188,15540.0
2015-07-27 13:00:00,72.42,72.59,72.33,72.35,24218.0,59.227,59.366,59.1534,59.1697,24218.0
2015-07-27 13:30:00,72.34,72.54,72.24,72.38,19758.0,59.1615,59.3251,59.0798,59.1943,19758.0
2015-07-27 14:00:00,72.39,72.49,72.33,72.44,20488.0,59.2024,59.2842,59.1534,59.2433,20488.0
2015-07-27 14:30:00,72.44,72.45,72.21,72.3,29672.0,59.2433,59.2515,59.0552,59.1288,29672.0
2015-07-27 15:00:00,72.32,72.39,72.25,72.36,34750.0,59.1452,59.2024,59.0879,59.1779,34750.0
2015-07-27 15:30:00,72.34,72.66,72.27,72.64,107146.0,59.1615,59.4232,59.1043,59.4069,107146.0
2015-07-28 09:30:00,73.08,73.08,72.2,72.46,49172.0,59.7667,59.7667,59.047,59.2597,49172.0
2015-07-28 10:00:00,72.45,72.45,71.94,72.08,42696.0,59.2515,59.2515,58.8344,58.9489,42696.0
2015-07-28 10:30:00,72.05,72.44,72.05,72.28,25290.0,58.9244,59.2433,58.9244,59.1125,25290.0
2015-07-28 11:00:00,72.28,72.52,72.24,72.43,32798.0,59.1125,59.3088,59.0798,59.2351,32798.0
2015-07-28 11:30:00,72.43,72.5,72.2,72.2,34765.0,59.2351,59.2924,59.047,59.047,34765.0
2015-07-28 12:00:00,72.2,72.36,72.18,72.31,20522.0,59.047,59.1779,59.0307,59.137,20522.0
2015-07-28 12:30:00,72.31,72.73,72.31,72.61,19808.0,59.137,59.4805,59.137,59.3824,19808.0
2015-07-28 13:00:00,72.59,72.79,72.59,72.68,27234.0,59.366,59.5296,59.366,59.4396,27234.0
2015-07-28 13:30:00,72.69,72.79,72.64,72.79,21332.0,59.4478,59.5296,59.4069,59.5296,21332.0
2015-07-28 14:00:00,72.77,72.94,72.39,72.53,46181.0,59.5132,59.6522,59.2024,59.3169,46181.0
2015-07-28 14:30:00,72.54,72.57,72.36,72.46,40183.0,59.3251,59.3496,59.1779,59.2597,40183.0
2015-07-28 15:00:00,72.45,72.81,72.42,72.78,70887.0,59.2515,59.5459,59.227,59.5214,70887.0
2015-07-28 15:30:00,72.78,72.95,72.76,72.88,156178.0,59.5214,59.6604,59.505,59.6032,156178.0
2015-07-29 09:30:00,75.0,76.25,74.08,74.84,111404.0,61.337,62.3592,60.5846,61.2061,111404.0
2015-07-29 10:00:00,74.89,75.32,74.79,75.2,83029.0,61.247,61.5987,61.1652,61.5005,83029.0
2015-07-29 10:30:00,75.2,75.34,74.91,74.98,116137.0,61.5005,61.615,61.2634,61.3206,116137.0
2015-07-29 11:00:00,74.98,75.05,74.64,74.91,71602.0,61.3206,61.3779,61.0425,61.2634,71602.0
2015-07-29 11:30:00,74.91,75.01,74.69,74.81,40676.0,61.2634,61.3451,61.0834,61.1816,40676.0
2015-07-29 12:00:00,74.82,74.85,74.64,74.66,53855.0,61.1898,61.2143,61.0425,61.0589,53855.0
2015-07-29 12:30:00,74.65,74.65,74.28,74.28,38707.0,61.0507,61.0507,60.7481,60.7481,38707.0
2015-07-29 13:00:00,74.27,74.97,74.25,74.72,22707.0,60.7399,61.3124,60.7236,61.108,22707.0
2015-07-29 13:30:00,74.75,74.95,74.58,74.85,32149.0,61.1325,61.2961,60.9935,61.2143,32149.0
2015-07-29 14:00:00,74.83,74.83,74.3,74.5,38026.0,61.1979,61.1979,60.7645,60.928,38026.0
2015-07-29 14:30:00,74.47,74.68,74.28,74.28,45623.0,60.9035,61.0753,60.7481,60.7481,45623.0
2015-07-29 15:00:00,74.29,74.59,74.25,74.27,77136.0,60.7563,61.0017,60.7236,60.7399,77136.0
2015-07-29 15:30:00,74.25,74.34,74.08,74.1,244434.0,60.7236,60.7972,60.5846,60.6009,244434.0
2015-07-30 09:30:00,74.42,74.42,73.72,74.2,176719.0,60.8626,60.8626,60.2901,60.6827,176719.0
2015-07-30 10:00:00,74.16,74.43,74.04,74.39,89707.0,60.65,60.8708,60.5518,60.8381,89707.0
2015-07-30 10:30:00,74.4,74.41,74.06,74.06,110456.0,60.8463,60.8544,60.5682,60.5682,110456.0
2015-07-30 11:00:00,74.04,74.65,74.02,74.58,70147.0,60.5518,61.0507,60.5355,60.9935,70147.0
2015-07-30 11:30:00,74.58,74.9,74.56,74.85,62804.0,60.9935,61.2552,60.9771,61.2143,62804.0
2015-07-30 12:00:00,74.9,74.99,74.77,74.82,33796.0,61.2552,61.3288,61.1489,61.1898,33796.0
2015-07-30 12:30:00,74.83,74.89,74.63,74.68,34306.0,61.1979,61.247,61.0344,61.0753,34306.0
2015-07-30 13:00:00,74.7,74.78,74.52,74.52,35963.0,61.0916,61.157,60.9444,60.9444,35963.0
2015-07-30 13:30:00,74.53,74.63,74.48,74.57,46440.0,60.9526,61.0344,60.9117,60.9853,46440.0
2015-07-30 14:00:00,74.56,74.9,74.55,74.85,55092.0,60.9771,61.2552,60.9689,61.2143,55092.0
2015-07-30 14:30:00,74.83,75.07,74.78,75.04,45941.0,61.1979,61.3942,61.157,61.3697,45941.0
2015-07-30 15:00:00,75.05,75.19,75.02,75.15,49179.0,61.3779,61.4923,61.3533,61.4596,49179.0
2015-07-30 15:30:00,75.15,75.28,75.12,75.15,127253.0,61.4596,61.566,61.4351,61.4596,127253.0
2015-07-31 09:30:00,75.38,75.38,74.33,74.58,69137.0,61.6477,61.6477,60.789,60.9935,69137.0
2015-07-31 10:00:00,74.57,74.68,74.51,74.66,35749.0,60.9853,61.0753,60.9362,61.0589,35749.0
2015-07-31 10:30:00,74.61,74.85,74.51,74.57,32844.0,61.018,61.2143,60.9362,60.9853,32844.0
2015-07-31 11:00:00,74.59,74.69,74.51,74.59,32787.0,61.0017,61.0834,60.9362,61.0017,32787.0
2015-07-31 11:30:00,74.55,74.78,74.55,74.61,40648.0,60.9689,61.157,60.9689,61.018,40648.0
2015-07-31 12:00:00,74.59,74.63,74.49,74.5,21634.0,61.0017,61.0344,60.9199,60.928,21634.0
2015-07-31 12:30:00,74.49,74.66,74.38,74.63,16579.0,60.9199,61.0589,60.8299,61.0344,16579.0
2015-07-31 13:00:00,74.66,74.72,74.49,74.57,20142.0,61.0589,61.108,60.9199,60.9853,20142.0
2015-07-31 13:30:00,74.58,74.7,74.54,74.54,18667.0,60.9935,61.0916,60.9608,60.9608,18667.0
2015-07-31 14:00:00,74.53,74.67,74.5,74.59,24310.0,60.9526,61.0671,60.928,61.0017,24310.0
2015-07-31 14:30:00,74.59,74.64,74.51,74.57,32639.0,61.0017,61.0425,60.9362,60.9853,32639.0
2015-07-31 15:00:00,74.59,74.65,74.5,74.54,36906.0,61.0017,61.0507,60.928,60.9608,36906.0
2015-07-31 15:30:00,74.54,74.62,74.38,74.58,141592.0,60.9608,61.0262,60.8299,60.9935,141592.0
2015-08-03 09:30:00,75.81,75.92,75.02,75.57,127342.0,61.9994,62.0894,61.3533,61.8031,127342.0
2015-08-03 10:00:00,75.56,75.63,75.33,75.45,45921.0,61.7949,61.8522,61.6068,61.705,45921.0
2015-08-03 10:30:00,75.45,75.96,75.34,75.96,38564.0,61.705,62.1221,61.615,62.1221,38564.0
2015-08-03 11:00:00,75.96,76.33,75.9,76.29,31076.0,62.1221,62.4247,62.073,62.392,31076.0
2015-08-03 11:30:00,76.29,76.37,76.15,76.24,34667.0,62.392,62.4574,62.2775,62.3511,34667.0
2015-08-03 12:00:00,76.25,76.38,76.17,76.26,21956.0,62.3592,62.4656,62.2938,62.3674,21956.0
2015-08-03 12:30:00,76.24,76.26,75.97,75.97,20777.0,62.3511,62.3674,62.1303,62.1303,20777.0
2015-08-03 13:00:00,75.96,76.07,75.9,75.96,20833.0,62.1221,62.212,62.073,62.1221,20833.0
2015-08-03 13:30:00,75.94,76.12,75.9,76.06,29809.0,62.1057,62.2529,62.073,62.2039,29809.0
2015-08-03 14:00:00,76.07,76.22,76.04,76.21,28184.0,62.212,62.3347,62.1875,62.3265,28184.0
2015-08-03 14:30:00,76.21,76.29,76.08,76.14,36063.0,62.3265,62.392,62.2202,62.2693,36063.0
2015-08-03 15:00:00,76.16,76.22,76.05,76.13,44739.0,62.2856,62.3347,62.1957,62.2611,44739.0
2015-08-03 15:30:00,76.13,76.34,76.07,76.33,102217.0,62.2611,62.4328,62.212,62.4247,102217.0
2015-08-04 09:30:00,76.39,76.62,75.69,76.62,38437.0,62.4737,62.6618,61.9013,62.6618,38437.0
2015-08-04 10:00:00,76.6,76.62,76.16,76.33,29009.0,62.6455,62.6618,62.2856,62.4247,29009.0
2015-08-04 10:30:00,76.38,76.38,76.03,76.04,15691.0,62.4656,62.4656,62.1793,62.1875,15691.0
2015-08-04 11:00:00,76.07,76.13,75.96,76.03,15696.0,62.212,62.2611,62.1221,62.1793,15696.0
2015-08-04 11:30:00,76.03,76.16,76.0,76.06,17725.0,62.1793,62.2856,62.1548,62.2039,17725.0
2015-08-04 12:00:00,76.06,76.31,76.06,76.19,17607.0,62.2039,62.4083,62.2039,62.3102,17607.0
2015-08-04 12:30:00,76.22,76.31,76.19,76.2,14106.0,62.3347,62.4083,62.3102,62.3184,14106.0
2015-08-04 13:00:00,76.19,76.34,76.15,76.28,14907.0,62.3102,62.4328,62.2775,62.3838,14907.0
2015-08-04 13:30:00,76.28,76.37,75.97,75.97,23374.0,62.3838,62.4574,62.1303,62.1303,23374.0
2015-08-04 14:00:00,75.97,76.07,75.91,75.98,19520.0,62.1303,62.212,62.0812,62.1384,19520.0
2015-08-04 14:30:00,75.96,76.13,75.91,76.09,22037.0,62.1221,62.2611,62.0812,62.2284,22037.0
2015-08-04 15:00:00,76.11,76.21,76.05,76.19,27075.0,62.2447,62.3265,62.1957,62.3102,27075.0
2015-08-04 15:30:00,76.19,76.24,75.94,76.07,79632.0,62.3102,62.3511,62.1057,62.212,79632.0
2015-08-05 09:30:00,76.25,76.78,75.84,76.48,70277.0,62.3592,62.7927,62.0239,62.5473,70277.0
2015-08-05 10:00:00,76.53,77.01,76.45,77.0,31459.0,62.5882,62.9808,62.5228,62.9726,31459.0
2015-08-05 10:30:00,76.97,76.99,76.65,76.69,32572.0,62.9481,62.9644,62.6864,62.7191,32572.0
2015-08-05 11:00:00,76.7,76.86,76.61,76.86,22151.0,62.7273,62.8581,62.6537,62.8581,22151.0
2015-08-05 11:30:00,76.83,76.99,76.71,76.83,45479.0,62.8336,62.9644,62.7354,62.8336,45479.0
2015-08-05 12:00:00,76.81,76.88,76.62,76.66,21858.0,62.8172,62.8745,62.6618,62.6946,21858.0
2015-08-05 12:30:00,76.65,76.86,76.61,76.74,52056.0,62.6864,62.8581,62.6537,62.76,52056.0
2015-08-05 13:00:00,76.72,76.77,76.35,76.71,39899.0,62.7436,62.7845,62.441,62.7354,39899.0
2015-08-05 13:30:00,76.72,77.03,76.7,76.82,36250.0,62.7436,62.9971,62.7273,62.8254,36250.0
2015-08-05 14:00:00,76.8,76.87,76.69,76.87,27582.0,62.809,62.8663,62.7191,62.8663,27582.0
2015-08-05 14:30:00,76.87,76.89,76.62,76.63,31843.0,62.8663,62.8827,62.6618,62.67,31843.0
2015-08-05 15:00:00,76.63,76.88,76.63,76.77,37101.0,62.67,62.8745,62.67,62.7845,37101.0
2015-08-05 15:30:00,76.74,76.83,76.6,76.66,98176.0,62.76,62.8336,62.6455,62.6946,98176.0
2015-08-06 09:30:00,76.96,76.99,76.69,76.71,31322.0,62.9399,62.9644,62.7191,62.7354,31322.0
2015-08-06 10:00:00,76.68,76.68,76.18,76.18,23693.0,62.7109,62.7109,62.302,62.302,23693.0
2015-08-06 10:30:00,76.23,76.71,76.21,76.71,22946.0,62.3429,62.7354,62.3265,62.7354,22946.0
2015-08-06 11:00:00,76.66,76.73,76.49,76.67,19121.0,62.6946,62.7518,62.5555,62.7027,19121.0
2015-08-06 11:30:00,76.63,76.66,76.3,76.3,13752.0,62.67,62.6946,62.4001,62.4001,13752.0
2015-08-06 12:00:00,76.33,76.5,76.33,76.49,25947.0,62.4247,62.5637,62.4247,62.5555,25947.0
2015-08-06 12:30:00,76.48,76.51,76.41,76.48,20785.0,62.5473,62.5719,62.4901,62.5473,20785.0
2015-08-06 13:00:00,76.5,76.81,76.45,76.79,28838.0,62.5637,62.8172,62.5228,62.8009,28838.0
2015-08-06 13:30:00,76.81,76.86,76.74,76.74,28718.0,62.8172,62.8581,62.76,62.76,28718.0
2015-08-06 14:00:00,76.72,76.77,76.54,76.73,16423.0,62.7436,62.7845,62.5964,62.7518,16423.0
2015-08-06 14:30:00,76.72,76.84,76.61,76.63,19411.0,62.7436,62.8418,62.6537,62.67,19411.0
2015-08-06 15:00:00,76.63,76.76,76.54,76.59,30312.0,62.67,62.7763,62.5964,62.6373,30312.0
2015-08-06 15:30:00,76.6,76.73,76.54,76.71,62154.0,62.6455,62.7518,62.5964,62.7354,62154.0
2015-08-07 09:30:00,76.52,76.84,76.46,76.8,25693.0,62.5801,62.8418,62.531,62.809,25693.0
2015-08-07 10:00:00,76.77,76.77,76.58,76.65,32326.0,62.7845,62.7845,62.6291,62.6864,32326.0
2015-08-07 10:30:00,76.64,76.85,76.63,76.76,27789.0,62.6782,62.8499,62.67,62.7763,27789.0
2015-08-07 11:00:00,76.72,76.75,76.44,76.55,21078.0,62.7436,62.7682,62.5146,62.6046,21078.0
2015-08-07 11:30:00,76.55,76.71,76.44,76.7,27510.0,62.6046,62.7354,62.5146,62.7273,27510.0
2015-08-07 12:00:00,76.7,76.81,76.67,76.8,13096.0,62.7273,62.8172,62.7027,62.809,13096.0
2015-08-07 12:30:00,76.77,76.87,76.75,76.87,21060.0,62.7845,62.8663,62.7682,62.8663,21060.0
2015-08-07 13:00:00,76.86,76.9,76.81,76.85,19400.0,62.8581,62.8908,62.8172,62.8499,19400.0
2015-08-07 13:30:00,76.86,76.91,76.83,76.89,18032.0,62.8581,62.899,62.8336,62.8827,18032.0
2015-08-07 14:00:00,76.9,76.93,76.83,76.9,28863.0,62.8908,62.9154,62.8336,62.8908,28863.0
2015-08-07 14:30:00,76.9,76.96,76.87,76.94,28201.0,62.8908,62.9399,62.8663,62.9235,28201.0
2015-08-07 15:00:00,76.93,76.99,76.8,76.94,25377.0,62.9154,62.9644,62.809,62.9235,25377.0
2015-08-07 15:30:00,76.95,77.1,76.92,77.06,70553.0,62.9317,63.0544,62.9072,63.0217,70553.0
2015-08-10 09:30:00,77.51,77.92,77.33,77.37,36284.0,63.3897,63.725,63.2425,63.2752,36284.0
2015-08-10 10:00:00,77.43,77.53,77.37,77.49,18997.0,63.3243,63.4061,63.2752,63.3734,18997.0
2015-08-10 10:30:00,77.51,77.66,77.44,77.61,18596.0,63.3897,63.5124,63.3325,63.4715,18596.0
2015-08-10 11:00:00,77.58,78.06,77.56,77.95,21668.0,63.447,63.8395,63.4306,63.7496,21668.0
2015-08-10 11:30:00,77.93,78.0,77.88,77.91,17084.0,63.7332,63.7904,63.6923,63.7168,17084.0
2015-08-10 12:00:00,77.92,78.07,77.91,78.06,6901.0,63.725,63.8477,63.7168,63.8395,6901.0
2015-08-10 12:30:00,78.06,78.1,78.01,78.08,13040.0,63.8395,63.8722,63.7986,63.8559,13040.0
2015-08-10 13:00:00,78.1,78.3,78.1,78.25,13468.0,63.8722,64.0358,63.8722,63.9949,13468.0
2015-08-10 13:30:00,78.26,78.31,78.13,78.25,14797.0,64.0031,64.044,63.8968,63.9949,14797.0
2015-08-10 14:00:00,78.26,78.26,78.06,78.07,10351.0,64.0031,64.0031,63.8395,63.8477,10351.0
2015-08-10 14:30:00,78.04,78.13,77.85,77.94,10832.0,63.8232,63.8968,63.6678,63.7414,10832.0
2015-08-10 15:00:00,77.93,77.95,77.79,77.87,18796.0,63.7332,63.7496,63.6187,63.6841,18796.0
2015-08-10 15:30:00,77.88,78.06,77.87,78.01,53528.0,63.6923,63.8395,63.6841,63.7986,53528.0
2015-08-11 09:30:00,77.7,78.97,77.37,78.88,176182.0,63.5451,64.5837,63.2752,64.5101,176182.0
2015-08-11 10:00:00,78.85,79.6,78.75,79.35,91271.0,64.4856,65.099,64.4038,64.8945,91271.0
2015-08-11 10:30:00,79.3,79.74,78.94,79.64,89239.0,64.8536,65.2135,64.5592,65.1317,89239.0
2015-08-11 11:00:00,79.66,79.69,79.11,79.2,50381.0,65.148,65.1726,64.6982,64.7718,50381.0
2015-08-11 11:30:00,79.19,79.38,79.07,79.14,37758.0,64.7637,64.919,64.6655,64.7228,37758.0
2015-08-11 12:00:00,79.15,79.34,79.05,79.34,21687.0,64.7309,64.8863,64.6492,64.8863,21687.0
2015-08-11 12:30:00,79.33,79.37,79.02,79.15,26964.0,64.8782,64.9109,64.6246,64.7309,26964.0
2015-08-11 13:00:00,79.17,79.17,78.84,79.0,28775.0,64.7473,64.7473,64.4774,64.6083,28775.0
2015-08-11 13:30:00,78.98,79.03,78.83,78.84,18916.0,64.5919,64.6328,64.4692,64.4774,18916.0
2015-08-11 14:00:00,78.85,79.08,78.83,79.03,18212.0,64.4856,64.6737,64.4692,64.6328,18212.0
2015-08-11 14:30:00,79.01,79.06,78.91,78.99,19847.0,64.6164,64.6573,64.5347,64.6001,19847.0
2015-08-11 15:00:00,79.01,79.11,78.94,78.97,29236.0,64.6164,64.6982,64.5592,64.5837,29236.0
2015-08-11 15:30:00,78.98,79.22,78.94,79.14,85413.0,64.5919,64.7882,64.5592,64.7228,85413.0
2015-08-12 09:30:00,78.54,78.81,78.07,78.15,70311.0,64.2321,64.4529,63.8477,63.9131,70311.0
2015-08-12 10:00:00,78.08,78.1,77.79,77.86,60313.0,63.8559,63.8722,63.6187,63.6759,60313.0
2015-08-12 10:30:00,77.86,78.26,77.86,77.9,39073.0,63.6759,64.0031,63.6759,63.7087,39073.0
2015-08-12 11:00:00,77.9,78.24,77.86,78.13,50810.0,63.7087,63.9867,63.6759,63.8968,50810.0
2015-08-12 11:30:00,78.16,78.23,77.87,77.9,25088.0,63.9213,63.9785,63.6841,63.7087,25088.0
2015-08-12 12:00:00,77.9,78.19,77.85,78.12,18646.0,63.7087,63.9458,63.6678,63.8886,18646.0
2015-08-12 12:30:00,78.16,78.32,78.13,78.18,19409.0,63.9213,64.0521,63.8968,63.9377,19409.0
2015-08-12 13:00:00,78.21,78.49,78.21,78.41,15757.0,63.9622,64.1912,63.9622,64.1258,15757.0
2015-08-12 13:30:00,78.41,78.66,78.4,78.62,19594.0,64.1258,64.3302,64.1176,64.2975,19594.0
2015-08-12 14:00:00,78.58,78.64,78.5,78.62,24258.0,64.2648,64.3139,64.1994,64.2975,24258.0
2015-08-12 14:30:00,78.62,78.88,78.57,78.88,23619.0,64.2975,64.5101,64.2566,64.5101,23619.0
2015-08-12 15:00:00,78.89,78.93,78.75,78.89,33028.0,64.5183,64.551,64.4038,64.5183,33028.0
2015-08-12 15:30:00,78.92,79.0,78.75,78.85,131405.0,64.5428,64.6083,64.4038,64.4856,131405.0
2015-08-13 09:30:00,78.84,79.55,78.84,79.31,49136.0,64.4774,65.0581,64.4774,64.8618,49136.0
2015-08-13 10:00:00,79.25,79.52,79.08,79.52,20098.0,64.8127,65.0335,64.6737,65.0335,20098.0
2015-08-13 10:30:00,79.52,79.93,79.4,79.92,38075.0,65.0335,65.3688,64.9354,65.3607,38075.0
2015-08-13 11:00:00,79.91,79.91,79.45,79.46,32721.0,65.3525,65.3525,64.9763,64.9845,32721.0
2015-08-13 11:30:00,79.47,79.47,79.19,79.25,17618.0,64.9926,64.9926,64.7637,64.8127,17618.0
2015-08-13 12:00:00,79.28,79.55,79.27,79.55,9901.0,64.8373,65.0581,64.8291,65.0581,9901.0
2015-08-13 12:30:00,79.54,79.77,79.39,79.77,23560.0,65.0499,65.238,64.9272,65.238,23560.0
2015-08-13 13:00:00,79.73,79.92,79.69,79.89,19526.0,65.2053,65.3607,65.1726,65.3361,19526.0
2015-08-13 13:30:00,79.91,79.98,79.53,79.69,18511.0,65.3525,65.4097,65.0417,65.1726,18511.0
2015-08-13 14:00:00,79.69,79.93,79.69,79.8,19153.0,65.1726,65.3688,65.1726,65.2625,19153.0
2015-08-13 14:30:00,79.81,79.99,79.78,79.81,17925.0,65.2707,65.4179,65.2462,65.2707,17925.0
2015-08-13 15:00:00,79.78,79.82,79.57,79.57,31527.0,65.2462,65.2789,65.0744,65.0744,31527.0
2015-08-13 15:30:00,79.57,79.62,79.44,79.57,81061.0,65.0744,65.1153,64.9681,65.0744,81061.0
2015-08-14 09:30:00,79.85,79.98,79.57,79.67,78473.0,65.3034,65.4097,65.0744,65.1562,78473.0
2015-08-14 10:00:00,79.67,79.74,79.61,79.68,35020.0,65.1562,65.2135,65.1071,65.1644,35020.0
2015-08-14 10:30:00,79.66,79.78,79.59,79.65,33389.0,65.148,65.2462,65.0908,65.1399,33389.0
2015-08-14 11:00:00,79.65,79.7,79.46,79.63,31898.0,65.1399,65.1807,64.9845,65.1235,31898.0
2015-08-14 11:30:00,79.64,79.82,79.59,79.74,30261.0,65.1317,65.2789,65.0908,65.2135,30261.0
2015-08-14 12:00:00,79.75,79.77,79.62,79.66,45578.0,65.2216,65.238,65.1153,65.148,45578.0
2015-08-14 12:30:00,79.64,79.78,79.63,79.73,18462.0,65.1317,65.2462,65.1235,65.2053,18462.0
2015-08-14 13:00:00,79.74,79.74,79.66,79.73,26530.0,65.2135,65.2135,65.148,65.2053,26530.0
2015-08-14 13:30:00,79.69,79.76,79.54,79.61,26262.0,65.1726,65.2298,65.0499,65.1071,26262.0
2015-08-14 14:00:00,79.63,79.66,79.57,79.57,23053.0,65.1235,65.148,65.0744,65.0744,23053.0
2015-08-14 14:30:00,79.56,79.65,79.53,79.64,20318.0,65.0663,65.1399,65.0417,65.1317,20318.0
2015-08-14 15:00:00,79.65,79.7,79.63,79.65,28745.0,65.1399,65.1807,65.1235,65.1399,28745.0
2015-08-14 15:30:00,79.65,79.69,79.54,79.6,90288.0,65.1399,65.1726,65.0499,65.099,90288.0
2015-08-17 09:30:00,79.26,79.48,78.51,78.95,62745.0,64.8209,65.0008,64.2075,64.5674,62745.0
2015-08-17 10:00:00,78.88,79.39,78.79,79.1,22878.0,64.5101,64.9272,64.4365,64.6901,22878.0
2015-08-17 10:30:00,79.12,79.28,79.06,79.19,38658.0,64.7064,64.8373,64.6573,64.7637,38658.0
2015-08-17 11:00:00,79.19,79.45,79.17,79.25,41196.0,64.7637,64.9763,64.7473,64.8127,41196.0
2015-08-17 11:30:00,79.26,79.39,79.18,79.37,18355.0,64.8209,64.9272,64.7555,64.9109,18355.0
2015-08-17 12:00:00,79.39,79.44,79.25,79.32,26727.0,64.9272,64.9681,64.8127,64.87,26727.0
2015-08-17 12:30:00,79.29,79.37,79.24,79.34,14606.0,64.8454,64.9109,64.8045,64.8863,14606.0
2015-08-17 13:00:00,79.34,79.37,79.26,79.34,18211.0,64.8863,64.9109,64.8209,64.8863,18211.0
2015-08-17 13:30:00,79.32,79.4,79.3,79.36,19638.0,64.87,64.9354,64.8536,64.9027,19638.0
2015-08-17 14:00:00,79.33,79.43,79.31,79.36,19289.0,64.8782,64.9599,64.8618,64.9027,19289.0
2015-08-17 14:30:00,79.36,79.42,79.33,79.4,27111.0,64.9027,64.9518,64.8782,64.9354,27111.0
2015-08-17 15:00:00,79.41,79.42,79.36,79.4,24285.0,64.9436,64.9518,64.9027,64.9354,24285.0
2015-08-17 15:30:00,79.4,79.52,79.36,79.47,63640.0,64.9354,65.0335,64.9027,64.9926,63640.0
2015-08-18 09:30:00,79.54,79.88,79.16,79.81,18097.0,65.0499,65.328,64.7391,65.2707,18097.0
2015-08-18 10:00:00,79.77,79.9,79.65,79.84,64579.0,65.238,65.3443,65.1399,65.2952,64579.0
2015-08-18 10:30:00,79.89,80.08,79.81,79.92,63859.0,65.3361,65.4915,65.2707,65.3607,63859.0
2015-08-18 11:00:00,79.95,80.08,79.87,80.0,16292.0,65.3852,65.4915,65.3198,65.4261,16292.0
2015-08-18 11:30:00,80.01,80.04,79.61,79.62,22626.0,65.4343,65.4588,65.1071,65.1153,22626.0
2015-08-18 12:00:00,79.61,79.66,79.52,79.64,10172.0,65.1071,65.148,65.0335,65.1317,10172.0
2015-08-18 12:30:00,79.63,79.63,79.42,79.44,14890.0,65.1235,65.1235,64.9518,64.9681,14890.0
2015-08-18 13:00:00,79.41,79.5,79.37,79.49,16735.0,64.9436,65.0172,64.9109,65.009,16735.0
2015-08-18 13:30:00,79.49,79.49,79.34,79.41,9639.0,65.009,65.009,64.8863,64.9436,9639.0
2015-08-18 14:00:00,79.42,79.43,79.36,79.43,11983.0,64.9518,64.9599,64.9027,64.9599,11983.0
2015-08-18 14:30:00,79.46,79.47,79.27,79.27,12770.0,64.9845,64.9926,64.8291,64.8291,12770.0
2015-08-18 15:00:00,79.26,79.39,79.26,79.33,16528.0,64.8209,64.9272,64.8209,64.8782,16528.0
2015-08-18 15:30:00,79.33,79.49,79.32,79.43,48800.0,64.8782,65.009,64.87,64.9599,48800.0
2015-08-19 09:30:00,79.11,79.4,78.79,79.15,41927.0,64.6982,64.9354,64.4365,64.7309,41927.0
2015-08-19 10:00:00,79.17,79.43,79.08,79.12,18115.0,64.7473,64.9599,64.6737,64.7064,18115.0
2015-08-19 10:30:00,79.06,79.11,78.67,78.73,15483.0,64.6573,64.6982,64.3384,64.3875,15483.0
2015-08-19 11:00:00,78.75,79.02,78.75,78.91,16205.0,64.4038,64.6246,64.4038,64.5347,16205.0
2015-08-19 11:30:00,78.89,78.93,78.69,78.72,21184.0,64.5183,64.551,64.3547,64.3793,21184.0
2015-08-19 12:00:00,78.71,78.96,78.59,78.95,21995.0,64.3711,64.5756,64.273,64.5674,21995.0
2015-08-19 12:30:00,78.96,79.12,78.93,79.1,14077.0,64.5756,64.7064,64.551,64.6901,14077.0
2015-08-19 13:00:00,79.1,79.29,79.03,79.17,25887.0,64.6901,64.8454,64.6328,64.7473,25887.0
2015-08-19 13:30:00,79.16,79.32,79.12,79.15,22194.0,64.7391,64.87,64.7064,64.7309,22194.0
2015-08-19 14:00:00,79.14,79.53,79.13,79.28,33773.0,64.7228,65.0417,64.7146,64.8373,33773.0
2015-08-19 14:30:00,79.31,79.34,78.91,79.07,25259.0,64.8618,64.8863,64.5347,64.6655,25259.0
2015-08-19 15:00:00,79.06,79.13,78.9,79.13,30006.0,64.6573,64.7146,64.5265,64.7146,30006.0
2015-08-19 15:30:00,79.16,79.18,78.94,78.95,73707.0,64.7391,64.7555,64.5592,64.5674,73707.0
2015-08-20 09:30:00,78.62,79.26,78.08,78.17,27500.0,64.2975,64.8209,63.8559,63.9295,27500.0
2015-08-20 10:00:00,78.27,78.36,77.79,77.79,32238.0,64.0113,64.0849,63.6187,63.6187,32238.0
2015-08-20 10:30:00,77.84,78.23,77.83,78.1,11250.0,63.6596,63.9785,63.6514,63.8722,11250.0
2015-08-20 11:00:00,78.05,78.19,77.97,78.1,14872.0,63.8313,63.9458,63.7659,63.8722,14872.0
2015-08-20 11:30:00,78.09,78.12,78.01,78.09,11559.0,63.864,63.8886,63.7986,63.864,11559.0
2015-08-20 12:00:00,78.07,78.07,77.65,77.71,9283.0,63.8477,63.8477,63.5042,63.5533,9283.0
2015-08-20 12:30:00,77.73,77.79,77.51,77.64,12057.0,63.5696,63.6187,63.3897,63.496,12057.0
2015-08-20 13:00:00,77.66,77.76,77.57,77.74,13023.0,63.5124,63.5942,63.4388,63.5778,13023.0
2015-08-20 13:30:00,77.71,77.76,77.6,77.72,13802.0,63.5533,63.5942,63.4633,63.5615,13802.0
2015-08-20 14:00:00,77.73,77.73,77.51,77.53,12719.0,63.5696,63.5696,63.3897,63.4061,12719.0
2015-08-20 14:30:00,77.52,77.6,77.38,77.45,21718.0,63.3979,63.4633,63.2834,63.3406,21718.0
2015-08-20 15:00:00,77.44,77.54,77.3,77.38,31673.0,63.3325,63.4142,63.218,63.2834,31673.0
2015-08-20 15:30:00,77.38,77.45,77.09,77.09,91356.0,63.2834,63.3406,63.0462,63.0462,91356.0
2015-08-21 09:30:00,76.31,76.63,76.06,76.26,57837.0,62.4083,62.67,62.2039,62.3674,57837.0
2015-08-21 10:00:00,76.27,76.66,76.09,76.09,17449.0,62.3756,62.6946,62.2284,62.2284,17449.0
2015-08-21 10:30:00,76.13,76.15,75.69,75.77,22683.0,62.2611,62.2775,61.9013,61.9667,22683.0
2015-08-21 11:00:00,75.77,75.79,75.19,75.42,30443.0,61.9667,61.983,61.4923,61.6804,30443.0
2015-08-21 11:30:00,75.41,75.41,75.07,75.28,30574.0,61.6723,61.6723,61.3942,61.566,30574.0
2015-08-21 12:00:00,75.28,75.58,75.25,75.39,18307.0,61.566,61.8113,61.5414,61.6559,18307.0
2015-08-21 12:30:00,75.35,75.52,75.13,75.19,19555.0,61.6232,61.7622,61.4433,61.4923,19555.0
2015-08-21 13:00:00,75.15,75.58,75.05,75.58,24605.0,61.4596,61.8113,61.3779,61.8113,24605.0
2015-08-21 13:30:00,75.54,75.73,75.45,75.73,19477.0,61.7786,61.934,61.705,61.934,19477.0
2015-08-21 14:00:00,75.75,75.78,75.44,75.55,27032.0,61.9503,61.9749,61.6968,61.7868,27032.0
2015-08-21 14:30:00,75.55,75.63,75.02,75.15,30086.0,61.7868,61.8522,61.3533,61.4596,30086.0
2015-08-21 15:00:00,75.18,75.3,74.78,75.04,80348.0,61.4842,61.5823,61.157,61.3697,80348.0
2015-08-21 15:30:00,75.07,75.15,74.6,74.86,396546.0,61.3942,61.4596,61.0098,61.2225,396546.0
2015-08-24 09:30:00,72.0,76.83,70.36,72.42,96438.0,58.8835,62.8336,57.5422,59.227,96438.0
2015-08-24 10:00:00,72.48,73.23,72.16,72.88,82163.0,59.276,59.8894,59.0143,59.6032,82163.0
2015-08-24 10:30:00,72.79,73.11,72.06,72.76,42521.0,59.5296,59.7913,58.9326,59.505,42521.0
2015-08-24 11:00:00,72.81,72.89,71.94,72.16,27073.0,59.5459,59.6113,58.8344,59.0143,27073.0
2015-08-24 11:30:00,72.2,73.36,72.13,73.3,21319.0,59.047,59.9957,58.9898,59.9467,21319.0
2015-08-24 12:00:00,73.23,73.44,72.86,73.35,25598.0,59.8894,60.0612,59.5868,59.9875,25598.0
2015-08-24 12:30:00,73.3,73.48,72.87,72.91,21047.0,59.9467,60.0939,59.595,59.6277,21047.0
2015-08-24 13:00:00,72.99,73.42,72.95,73.09,27004.0,59.6931,60.0448,59.6604,59.7749,27004.0
2015-08-24 13:30:00,72.99,72.99,72.46,72.56,34755.0,59.6931,59.6931,59.2597,59.3415,34755.0
2015-08-24 14:00:00,72.53,72.55,72.0,72.26,24424.0,59.3169,59.3333,58.8835,59.0961,24424.0
2015-08-24 14:30:00,72.27,72.5,71.37,71.37,45184.0,59.1043,59.2924,58.3683,58.3683,45184.0
2015-08-24 15:00:00,71.38,71.71,71.14,71.24,70673.0,58.3764,58.6463,58.1802,58.2619,70673.0
2015-08-24 15:30:00,71.28,72.53,71.17,71.59,181094.0,58.2946,59.3169,58.2047,58.5482,181094.0
2015-08-25 09:30:00,73.69,73.69,72.23,72.68,57871.0,60.2656,60.2656,59.0716,59.4396,57871.0
2015-08-25 10:00:00,72.63,73.3,72.45,72.99,75961.0,59.3987,59.9467,59.2515,59.6931,75961.0
2015-08-25 10:30:00,73.0,73.32,72.8,73.29,27102.0,59.7013,59.963,59.5377,59.9385,27102.0
2015-08-25 11:00:00,73.32,73.92,73.32,73.75,36699.0,59.963,60.4537,59.963,60.3147,36699.0
2015-08-25 11:30:00,73.75,73.8,73.55,73.59,40881.0,60.3147,60.3556,60.1511,60.1838,40881.0
2015-08-25 12:00:00,73.59,73.95,73.56,73.95,47023.0,60.1838,60.4782,60.1593,60.4782,47023.0
2015-08-25 12:30:00,73.94,74.05,73.75,73.75,37609.0,60.4701,60.56,60.3147,60.3147,37609.0
2015-08-25 13:00:00,73.74,73.81,73.41,73.44,50058.0,60.3065,60.3637,60.0366,60.0612,50058.0
2015-08-25 13:30:00,73.43,73.79,73.41,73.71,41845.0,60.053,60.3474,60.0366,60.282,41845.0
2015-08-25 14:00:00,73.71,73.92,73.59,73.81,41546.0,60.282,60.4537,60.1838,60.3637,41546.0
2015-08-25 14:30:00,73.79,74.02,73.68,73.97,38548.0,60.3474,60.5355,60.2574,60.4946,38548.0
2015-08-25 15:00:00,74.0,74.0,73.08,73.14,77407.0,60.5191,60.5191,59.7667,59.8158,77407.0
2015-08-25 15:30:00,73.07,73.19,71.95,72.01,293159.0,59.7586,59.8567,58.8426,58.8917,293159.0
2015-08-26 09:30:00,73.85,73.99,72.8,73.11,51946.0,60.3965,60.511,59.5377,59.7913,51946.0
2015-08-26 10:00:00,73.14,73.45,72.8,73.13,26278.0,59.8158,60.0693,59.5377,59.8076,26278.0
2015-08-26 10:30:00,73.13,73.32,72.89,72.97,30823.0,59.8076,59.963,59.6113,59.6768,30823.0
2015-08-26 11:00:00,72.86,73.14,72.73,72.99,23492.0,59.5868,59.8158,59.4805,59.6931,23492.0
2015-08-26 11:30:00,73.02,73.11,72.74,72.94,20396.0,59.7177,59.7913,59.4887,59.6522,20396.0
2015-08-26 12:00:00,72.88,72.91,72.49,72.56,26926.0,59.6032,59.6277,59.2842,59.3415,26926.0
2015-08-26 12:30:00,72.58,72.98,72.41,72.98,27959.0,59.3578,59.685,59.2188,59.685,27959.0
2015-08-26 13:00:00,72.94,73.25,72.78,73.25,29396.0,59.6522,59.9058,59.5214,59.9058,29396.0
2015-08-26 13:30:00,73.25,73.57,73.17,73.52,36495.0,59.9058,60.1675,59.8403,60.1266,36495.0
2015-08-26 14:00:00,73.56,73.67,73.17,73.35,44133.0,60.1593,60.2493,59.8403,59.9875,44133.0
2015-08-26 14:30:00,73.33,73.86,73.29,73.8,49530.0,59.9712,60.4046,59.9385,60.3556,49530.0
2015-08-26 15:00:00,73.73,74.39,73.7,74.11,63564.0,60.2983,60.8381,60.2738,60.6091,63564.0
2015-08-26 15:30:00,74.12,74.56,74.08,74.35,148824.0,60.6173,60.9771,60.5846,60.8054,148824.0
2015-08-27 09:30:00,74.99,75.33,74.53,74.54,36790.0,61.5738,61.8529,61.1961,61.2043,36790.0
2015-08-27 10:00:00,74.45,74.64,74.32,74.36,28864.0,61.1304,61.2864,61.0236,61.0565,28864.0
2015-08-27 10:30:00,74.37,74.73,74.3,74.68,17998.0,61.0647,61.3603,61.0072,61.3192,17998.0
2015-08-27 11:00:00,74.69,74.91,74.67,74.79,14247.0,61.3274,61.5081,61.311,61.4096,14247.0
2015-08-27 11:30:00,74.83,74.93,74.64,74.83,16775.0,61.4424,61.5245,61.2864,61.4424,16775.0
2015-08-27 12:00:00,74.83,75.1,74.79,75.06,14509.0,61.4424,61.6641,61.4096,61.6312,14509.0
2015-08-27 12:30:00,75.06,75.35,74.99,75.35,20516.0,61.6312,61.8694,61.5738,61.8694,20516.0
2015-08-27 13:00:00,75.29,75.46,75.23,75.35,15524.0,61.8201,61.9597,61.7708,61.8694,15524.0
2015-08-27 13:30:00,75.34,75.44,75.1,75.25,31314.0,61.8612,61.9433,61.6641,61.7873,31314.0
2015-08-27 14:00:00,75.26,75.27,74.65,74.69,34667.0,61.7955,61.8037,61.2946,61.3274,34667.0
2015-08-27 14:30:00,74.69,74.82,74.1,74.1,29987.0,61.3274,61.4342,60.843,60.843,29987.0
2015-08-27 15:00:00,74.09,74.4,73.76,74.33,36845.0,60.8348,61.0893,60.5638,61.0319,36845.0
2015-08-27 15:30:00,74.28,75.13,74.22,75.09,103991.0,60.9908,61.6887,60.9415,61.6559,103991.0
2015-08-28 09:30:00,74.51,75.06,74.5,75.06,20591.0,61.1796,61.6312,61.1714,61.6312,20591.0
2015-08-28 10:00:00,74.92,74.99,74.35,74.43,23972.0,61.5163,61.5738,61.0483,61.114,23972.0
2015-08-28 10:30:00,74.49,74.61,74.36,74.43,30853.0,61.1632,61.2618,61.0565,61.114,30853.0
2015-08-28 11:00:00,74.43,74.92,74.43,74.89,25918.0,61.114,61.5163,61.114,61.4917,25918.0
2015-08-28 11:30:00,74.9,74.95,74.57,74.66,36844.0,61.4999,61.5409,61.2289,61.3028,36844.0
2015-08-28 12:00:00,74.63,74.93,74.6,74.87,15516.0,61.2782,61.5245,61.2535,61.4752,15516.0
2015-08-28 12:30:00,74.87,74.95,74.68,74.7,16952.0,61.4752,61.5409,61.3192,61.3357,16952.0
2015-08-28 13:00:00,74.68,74.87,74.58,74.58,18880.0,61.3192,61.4752,61.2371,61.2371,18880.0
2015-08-28 13:30:00,74.6,74.69,74.41,74.61,21433.0,61.2535,61.3274,61.0975,61.2618,21433.0
2015-08-28 14:00:00,74.65,74.85,74.6,74.67,21983.0,61.2946,61.4588,61.2535,61.311,21983.0
2015-08-28 14:30:00,74.71,74.71,74.54,74.63,19446.0,61.3439,61.3439,61.2043,61.2782,19446.0
2015-08-28 15:00:00,74.64,74.7,74.47,74.53,23667.0,61.2864,61.3357,61.1468,61.1961,23667.0
2015-08-28 15:30:00,74.51,74.84,74.39,74.78,51085.0,61.1796,61.4506,61.0811,61.4013,51085.0
2015-08-31 09:30:00,74.42,74.88,74.14,74.38,19157.0,61.1057,61.4835,60.8758,61.0729,19157.0
2015-08-31 10:00:00,74.3,74.39,74.01,74.39,11077.0,61.0072,61.0811,60.7691,61.0811,11077.0
2015-08-31 10:30:00,74.31,74.31,74.03,74.2,11324.0,61.0154,61.0154,60.7855,60.9251,11324.0
2015-08-31 11:00:00,74.14,74.26,74.04,74.24,14731.0,60.8758,60.9744,60.7937,60.958,14731.0
2015-08-31 11:30:00,74.24,74.47,74.16,74.29,17616.0,60.958,61.1468,60.8923,60.999,17616.0
2015-08-31 12:00:00,74.31,74.52,74.25,74.52,11525.0,61.0154,61.1879,60.9662,61.1879,11525.0
2015-08-31 12:30:00,74.53,74.61,74.34,74.41,21699.0,61.1961,61.2618,61.0401,61.0975,21699.0
2015-08-31 13:00:00,74.41,74.52,74.4,74.5,22335.0,61.0975,61.1879,61.0893,61.1714,22335.0
2015-08-31 13:30:00,74.49,74.53,74.38,74.44,20209.0,61.1632,61.1961,61.0729,61.1222,20209.0
2015-08-31 14:00:00,74.44,74.54,74.32,74.52,16986.0,61.1222,61.2043,61.0236,61.1879,16986.0
2015-08-31 14:30:00,74.54,74.57,74.34,74.38,26461.0,61.2043,61.2289,61.0401,61.0729,26461.0
2015-08-31 15:00:00,74.39,74.56,74.39,74.48,29544.0,61.0811,61.2207,61.0811,61.155,29544.0
2015-08-31 15:30:00,74.48,74.67,74.34,74.35,75133.0,61.155,61.311,61.0401,61.0483,75133.0
2015-09-01 09:30:00,73.06,73.88,72.84,72.95,43425.0,59.9891,60.6624,59.8084,59.8987,43425.0
2015-09-01 10:00:00,72.91,72.95,72.52,72.89,58499.0,59.8659,59.8987,59.5457,59.8495,58499.0
2015-09-01 10:30:00,72.87,73.0,72.68,72.8,31117.0,59.8331,59.9398,59.677,59.7756,31117.0
2015-09-01 11:00:00,72.85,73.01,72.69,72.69,18653.0,59.8166,59.948,59.6853,59.6853,18653.0
2015-09-01 11:30:00,72.7,72.88,72.63,72.75,33541.0,59.6935,59.8413,59.636,59.7345,33541.0
2015-09-01 12:00:00,72.75,72.84,72.42,72.44,28549.0,59.7345,59.8084,59.4636,59.48,28549.0
2015-09-01 12:30:00,72.39,72.47,72.07,72.09,15653.0,59.4389,59.5046,59.1762,59.1926,15653.0
2015-09-01 13:00:00,72.11,72.29,71.91,72.06,19214.0,59.209,59.3568,59.0448,59.168,19214.0
2015-09-01 13:30:00,72.09,72.17,71.97,72.17,21446.0,59.1926,59.2583,59.0941,59.2583,21446.0
2015-09-01 14:00:00,72.17,72.17,71.8,71.94,22055.0,59.2583,59.2583,58.9545,59.0694,22055.0
2015-09-01 14:30:00,71.95,72.39,71.93,72.2,35759.0,59.0776,59.4389,59.0612,59.2829,35759.0
2015-09-01 15:00:00,72.21,72.45,72.16,72.2,48281.0,59.2911,59.4882,59.2501,59.2829,48281.0
2015-09-01 15:30:00,72.19,72.28,71.79,72.15,160084.0,59.2747,59.3486,58.9463,59.2419,160084.0
2015-09-02 09:30:00,72.72,73.1,72.53,72.61,30729.0,59.7099,60.0219,59.5539,59.6196,30729.0
2015-09-02 10:00:00,72.65,72.79,72.5,72.51,9900.0,59.6524,59.7674,59.5293,59.5375,9900.0
2015-09-02 10:30:00,72.49,72.67,72.39,72.51,14048.0,59.521,59.6688,59.4389,59.5375,14048.0
2015-09-02 11:00:00,72.59,72.69,72.53,72.55,14133.0,59.6031,59.6853,59.5539,59.5703,14133.0
2015-09-02 11:30:00,72.62,72.66,72.25,72.38,24796.0,59.6278,59.6606,59.324,59.4307,24796.0
2015-09-02 12:00:00,72.35,72.46,72.24,72.43,11958.0,59.4061,59.4964,59.3158,59.4718,11958.0
2015-09-02 12:30:00,72.49,72.79,72.43,72.79,12305.0,59.521,59.7674,59.4718,59.7674,12305.0
2015-09-02 13:00:00,72.79,72.93,72.59,72.89,13132.0,59.7674,59.8823,59.6031,59.8495,13132.0
2015-09-02 13:30:00,72.84,72.84,72.57,72.69,12824.0,59.8084,59.8084,59.5867,59.6853,12824.0
2015-09-02 14:00:00,72.7,72.84,72.61,72.75,12322.0,59.6935,59.8084,59.6196,59.7345,12322.0
2015-09-02 14:30:00,72.75,72.79,72.5,72.58,18029.0,59.7345,59.7674,59.5293,59.5949,18029.0
2015-09-02 15:00:00,72.57,72.75,72.53,72.71,26630.0,59.5867,59.7345,59.5539,59.7017,26630.0
2015-09-02 15:30:00,72.7,73.09,72.67,73.09,48924.0,59.6935,60.0137,59.6688,60.0137,48924.0
2015-09-03 09:30:00,73.17,73.62,72.97,73.55,19923.0,60.0794,60.4489,59.9152,60.3914,19923.0
2015-09-03 10:00:00,73.52,73.63,73.34,73.61,14805.0,60.3668,60.4571,60.219,60.4407,14805.0
2015-09-03 10:30:00,73.66,73.66,73.43,73.63,31249.0,60.4817,60.4817,60.2929,60.4571,31249.0
2015-09-03 11:00:00,73.68,73.68,73.43,73.49,10428.0,60.4981,60.4981,60.2929,60.3421,10428.0
2015-09-03 11:30:00,73.51,73.57,73.37,73.56,10893.0,60.3586,60.4078,60.2436,60.3996,10893.0
2015-09-03 12:00:00,73.53,73.6,73.5,73.56,6145.0,60.375,60.4325,60.3503,60.3996,6145.0
2015-09-03 12:30:00,73.56,73.57,73.29,73.29,5201.0,60.3996,60.4078,60.1779,60.1779,5201.0
2015-09-03 13:00:00,73.3,73.33,73.07,73.27,12301.0,60.1861,60.2108,59.9973,60.1615,12301.0
2015-09-03 13:30:00,73.26,73.27,73.0,73.0,13118.0,60.1533,60.1615,59.9398,59.9398,13118.0
2015-09-03 14:00:00,73.02,73.14,72.92,73.05,12952.0,59.9562,60.0548,59.8741,59.9809,12952.0
2015-09-03 14:30:00,73.08,73.24,73.04,73.11,8675.0,60.0055,60.1369,59.9726,60.0301,8675.0
2015-09-03 15:00:00,73.12,73.26,73.01,73.05,14934.0,60.0383,60.1533,59.948,59.9809,14934.0
2015-09-03 15:30:00,73.04,73.31,72.85,73.1,86902.0,59.9726,60.1943,59.8166,60.0219,86902.0
2015-09-04 09:30:00,72.41,72.45,72.01,72.02,34434.0,59.4554,59.4882,59.1269,59.1351,34434.0
2015-09-04 10:00:00,72.09,72.59,72.08,72.5,15224.0,59.1926,59.6031,59.1844,59.5293,15224.0
2015-09-04 10:30:00,72.59,72.71,72.35,72.48,14995.0,59.6031,59.7017,59.4061,59.5128,14995.0
2015-09-04 11:00:00,72.49,72.55,72.34,72.34,13904.0,59.521,59.5703,59.3979,59.3979,13904.0
2015-09-04 11:30:00,72.34,72.44,72.23,72.28,7517.0,59.3979,59.48,59.3076,59.3486,7517.0
2015-09-04 12:00:00,72.25,72.41,72.24,72.38,14806.0,59.324,59.4554,59.3158,59.4307,14806.0
2015-09-04 12:30:00,72.36,72.47,72.35,72.41,15060.0,59.4143,59.5046,59.4061,59.4554,15060.0
2015-09-04 13:00:00,72.41,72.43,72.2,72.2,26386.0,59.4554,59.4718,59.2829,59.2829,26386.0
2015-09-04 13:30:00,72.23,72.39,72.16,72.34,13981.0,59.3076,59.4389,59.2501,59.3979,13981.0
2015-09-04 14:00:00,72.37,72.38,72.01,72.07,14530.0,59.4225,59.4307,59.1269,59.1762,14530.0
2015-09-04 14:30:00,72.06,72.25,71.95,72.22,19626.0,59.168,59.324,59.0776,59.2993,19626.0
2015-09-04 15:00:00,72.21,72.46,72.19,72.44,34957.0,59.2911,59.4964,59.2747,59.48,34957.0
2015-09-04 15:30:00,72.44,72.79,72.4,72.43,120450.0,59.48,59.7674,59.4471,59.4718,120450.0
2015-09-08 09:30:00,73.57,73.78,73.19,73.21,38553.0,60.4078,60.5803,60.0958,60.1122,38553.0
2015-09-08 10:00:00,73.27,73.33,72.87,73.33,21252.0,60.1615,60.2108,59.8331,60.2108,21252.0
2015-09-08 10:30:00,73.32,73.44,73.12,73.15,23654.0,60.2025,60.3011,60.0383,60.063,23654.0
2015-09-08 11:00:00,73.15,73.23,73.03,73.07,11922.0,60.063,60.1286,59.9644,59.9973,11922.0
2015-09-08 11:30:00,73.07,73.37,73.07,73.34,14297.0,59.9973,60.2436,59.9973,60.219,14297.0
2015-09-08 12:00:00,73.32,73.55,73.31,73.55,9698.0,60.2025,60.3914,60.1943,60.3914,9698.0
2015-09-08 12:30:00,73.57,73.58,73.38,73.39,6222.0,60.4078,60.416,60.2518,60.26,6222.0
2015-09-08 13:00:00,73.42,73.43,73.25,73.31,11188.0,60.2847,60.2929,60.1451,60.1943,11188.0
2015-09-08 13:30:00,73.32,73.54,73.24,73.54,7342.0,60.2025,60.3832,60.1369,60.3832,7342.0
2015-09-08 14:00:00,73.53,73.74,73.53,73.68,14148.0,60.375,60.5474,60.375,60.4981,14148.0
2015-09-08 14:30:00,73.72,73.97,73.71,73.92,12120.0,60.531,60.7363,60.5228,60.6952,12120.0
2015-09-08 15:00:00,73.93,73.95,73.74,73.8,41740.0,60.7034,60.7198,60.5474,60.5967,41740.0
2015-09-08 15:30:00,73.81,73.9,73.75,73.78,104008.0,60.6049,60.6788,60.5556,60.5803,104008.0
2015-09-09 09:30:00,74.27,74.8,74.04,74.34,36063.0,60.9826,61.4178,60.7937,61.0401,36063.0
2015-09-09 10:00:00,74.37,74.58,74.05,74.38,23069.0,61.0647,61.2371,60.8019,61.0729,23069.0
2015-09-09 10:30:00,74.4,74.4,74.18,74.2,15313.0,61.0893,61.0893,60.9087,60.9251,15313.0
2015-09-09 11:00:00,74.23,74.58,74.23,74.4,21774.0,60.9497,61.2371,60.9497,61.0893,21774.0
2015-09-09 11:30:00,74.42,74.5,74.3,74.44,10697.0,61.1057,61.1714,61.0072,61.1222,10697.0
2015-09-09 12:00:00,74.46,74.74,74.42,74.6,13620.0,61.1386,61.3685,61.1057,61.2535,13620.0
2015-09-09 12:30:00,74.57,74.6,74.28,74.33,10907.0,61.2289,61.2535,60.9908,61.0319,10907.0
2015-09-09 13:00:00,74.3,74.54,74.27,74.35,23299.0,61.0072,61.2043,60.9826,61.0483,23299.0
2015-09-09 13:30:00,74.33,74.33,73.96,73.97,17335.0,61.0319,61.0319,60.728,60.7363,17335.0
2015-09-09 14:00:00,73.96,73.96,73.76,73.83,15146.0,60.728,60.728,60.5638,60.6213,15146.0
2015-09-09 14:30:00,73.81,73.93,73.66,73.78,29411.0,60.6049,60.7034,60.4817,60.5803,29411.0
2015-09-09 15:00:00,73.78,73.96,73.63,73.66,49318.0,60.5803,60.728,60.4571,60.4817,49318.0
2015-09-09 15:30:00,73.65,73.65,73.08,73.29,133639.0,60.4735,60.4735,60.0055,60.1779,133639.0
2015-09-10 09:30:00,75.07,75.1,74.15,74.51,111517.0,61.6395,61.6641,60.8841,61.1796,111517.0
2015-09-10 10:00:00,74.52,74.76,74.41,74.73,45706.0,61.1879,61.3849,61.0975,61.3603,45706.0
2015-09-10 10:30:00,74.75,75.3,74.68,75.28,25088.0,61.3767,61.8283,61.3192,61.8119,25088.0
2015-09-10 11:00:00,75.23,75.45,75.12,75.29,41342.0,61.7708,61.9515,61.6805,61.8201,41342.0
2015-09-10 11:30:00,75.35,75.67,75.3,75.64,21222.0,61.8694,62.1321,61.8283,62.1075,21222.0
2015-09-10 12:00:00,75.61,75.8,75.54,75.62,19978.0,62.0829,62.2389,62.0254,62.0911,19978.0
2015-09-10 12:30:00,75.61,75.87,75.57,75.75,26743.0,62.0829,62.2963,62.05,62.1978,26743.0
2015-09-10 13:00:00,75.75,76.02,75.7,76.02,13638.0,62.1978,62.4195,62.1567,62.4195,13638.0
2015-09-10 13:30:00,76.04,76.23,76.01,76.16,24752.0,62.4359,62.5919,62.4113,62.5345,24752.0
2015-09-10 14:00:00,76.19,76.26,75.81,75.81,22523.0,62.5591,62.6166,62.2471,62.2471,22523.0
2015-09-10 14:30:00,75.81,75.98,75.64,75.64,29894.0,62.2471,62.3867,62.1075,62.1075,29894.0
2015-09-10 15:00:00,75.63,75.77,75.49,75.53,44467.0,62.0993,62.2142,61.9843,62.0172,44467.0
2015-09-10 15:30:00,75.5,75.5,75.13,75.45,110112.0,61.9925,61.9925,61.6887,61.9515,110112.0
2015-09-11 09:30:00,75.85,77.0,75.85,76.65,156663.0,62.2799,63.2242,62.2799,62.9368,156663.0
2015-09-11 10:00:00,76.63,76.9,76.4,76.77,68907.0,62.9204,63.1421,62.7315,63.0353,68907.0
2015-09-11 10:30:00,76.74,76.86,76.33,76.33,37735.0,63.0107,63.1092,62.674,62.674,37735.0
2015-09-11 11:00:00,76.34,76.9,76.32,76.9,28499.0,62.6822,63.1421,62.6658,63.1421,28499.0
2015-09-11 11:30:00,76.91,76.91,76.53,76.59,39213.0,63.1503,63.1503,62.8383,62.8875,39213.0
2015-09-11 12:00:00,76.6,77.0,76.59,76.82,36766.0,62.8957,63.2242,62.8875,63.0764,36766.0
2015-09-11 12:30:00,76.82,76.85,76.65,76.67,35807.0,63.0764,63.101,62.9368,62.9532,35807.0
2015-09-11 13:00:00,76.68,76.76,76.48,76.48,32323.0,62.9614,63.0271,62.7972,62.7972,32323.0
2015-09-11 13:30:00,76.47,76.58,76.43,76.46,47195.0,62.789,62.8793,62.7561,62.7808,47195.0
2015-09-11 14:00:00,76.45,76.57,76.35,76.5,33642.0,62.7726,62.8711,62.6905,62.8136,33642.0
2015-09-11 14:30:00,76.54,76.65,76.43,76.49,39237.0,62.8465,62.9368,62.7561,62.8054,39237.0
2015-09-11 15:00:00,76.46,76.58,76.4,76.46,64245.0,62.7808,62.8793,62.7315,62.7808,64245.0
2015-09-11 15:30:00,76.47,76.84,76.35,76.82,148591.0,62.789,63.0928,62.6905,63.0764,148591.0
2015-09-14 09:30:00,76.86,76.93,76.44,76.65,29376.0,63.1092,63.1667,62.7644,62.9368,29376.0
2015-09-14 10:00:00,76.68,76.82,76.46,76.51,12507.0,62.9614,63.0764,62.7808,62.8218,12507.0
2015-09-14 10:30:00,76.48,76.76,76.48,76.63,15818.0,62.7972,63.0271,62.7972,62.9204,15818.0
2015-09-14 11:00:00,76.63,76.68,76.48,76.53,12114.0,62.9204,62.9614,62.7972,62.8383,12114.0
2015-09-14 11:30:00,76.5,76.69,76.45,76.59,8603.0,62.8136,62.9696,62.7726,62.8875,8603.0
2015-09-14 12:00:00,76.55,76.77,76.5,76.71,8263.0,62.8547,63.0353,62.8136,62.9861,8263.0
2015-09-14 12:30:00,76.68,76.88,76.68,76.84,19948.0,62.9614,63.1256,62.9614,63.0928,19948.0
2015-09-14 13:00:00,76.8,76.8,76.37,76.37,13202.0,63.06,63.06,62.7069,62.7069,13202.0
2015-09-14 13:30:00,76.36,76.6,76.35,76.54,25290.0,62.6987,62.8957,62.6905,62.8465,25290.0
2015-09-14 14:00:00,76.52,76.54,76.26,76.28,27455.0,62.83,62.8465,62.6166,62.633,27455.0
2015-09-14 14:30:00,76.3,76.51,76.27,76.46,17554.0,62.6494,62.8218,62.6248,62.7808,17554.0
2015-09-14 15:00:00,76.43,76.52,76.33,76.4,26369.0,62.7561,62.83,62.674,62.7315,26369.0
2015-09-14 15:30:00,76.41,76.65,76.37,76.62,145276.0,62.7397,62.9368,62.7069,62.9122,145276.0
2015-09-15 09:30:00,76.93,77.09,76.04,76.7,83456.0,63.1667,63.2981,62.4359,62.9778,83456.0
2015-09-15 10:00:00,76.67,77.07,76.61,76.79,61260.0,62.9532,63.2816,62.9039,63.0517,61260.0
2015-09-15 10:30:00,76.8,77.48,76.78,77.42,17659.0,63.06,63.6183,63.0435,63.569,17659.0
2015-09-15 11:00:00,77.46,77.5,77.31,77.45,74086.0,63.6019,63.6347,63.4787,63.5937,74086.0
2015-09-15 11:30:00,77.5,77.59,77.34,77.5,23278.0,63.6347,63.7086,63.5033,63.6347,23278.0
2015-09-15 12:00:00,77.5,77.62,77.41,77.55,21997.0,63.6347,63.7332,63.5608,63.6758,21997.0
2015-09-15 12:30:00,77.55,77.61,77.45,77.58,18914.0,63.6758,63.725,63.5937,63.7004,18914.0
2015-09-15 13:00:00,77.56,77.84,77.52,77.77,18218.0,63.684,63.9139,63.6511,63.8564,18218.0
2015-09-15 13:30:00,77.81,77.94,77.67,77.73,31730.0,63.8893,63.996,63.7743,63.8236,31730.0
2015-09-15 14:00:00,77.74,78.06,77.74,77.97,23375.0,63.8318,64.0945,63.8318,64.0206,23375.0
2015-09-15 14:30:00,77.97,78.12,77.89,78.12,23350.0,64.0206,64.1438,63.9549,64.1438,23350.0
2015-09-15 15:00:00,78.13,78.19,77.89,77.89,33613.0,64.152,64.2013,63.9549,63.9549,33613.0
2015-09-15 15:30:00,77.89,77.94,77.67,77.8,118431.0,63.9549,63.996,63.7743,63.881,118431.0
2015-09-16 09:30:00,77.5,77.89,77.32,77.49,103320.0,63.6347,63.9549,63.4869,63.6265,103320.0
2015-09-16 10:00:00,77.5,77.68,77.35,77.37,37912.0,63.6347,63.7825,63.5116,63.528,37912.0
2015-09-16 10:30:00,77.35,77.57,77.15,77.5,91284.0,63.5116,63.6922,63.3473,63.6347,91284.0
2015-09-16 11:00:00,77.49,77.56,77.37,77.39,61480.0,63.6265,63.684,63.528,63.5444,61480.0
2015-09-16 11:30:00,77.41,77.41,77.18,77.19,56664.0,63.5608,63.5608,63.372,63.3802,56664.0
2015-09-16 12:00:00,77.19,77.25,77.06,77.09,48863.0,63.3802,63.4294,63.2734,63.2981,48863.0
2015-09-16 12:30:00,77.09,77.15,77.04,77.12,21993.0,63.2981,63.3473,63.257,63.3227,21993.0
2015-09-16 13:00:00,77.09,77.09,76.91,76.94,32255.0,63.2981,63.2981,63.1503,63.1749,32255.0
2015-09-16 13:30:00,76.95,77.12,76.87,76.98,41537.0,63.1831,63.3227,63.1174,63.2077,41537.0
2015-09-16 14:00:00,76.96,76.96,76.59,76.66,15512.0,63.1913,63.1913,62.8875,62.945,15512.0
2015-09-16 14:30:00,76.65,76.7,76.47,76.67,47246.0,62.9368,62.9778,62.789,62.9532,47246.0
2015-09-16 15:00:00,76.68,76.84,76.56,76.8,66859.0,62.9614,63.0928,62.8629,63.06,66859.0
2015-09-16 15:30:00,76.82,77.02,76.82,76.91,81245.0,63.0764,63.2406,63.0764,63.1503,81245.0
2015-09-17 09:30:00,76.97,77.28,76.69,77.16,38790.0,63.1995,63.4541,62.9696,63.3555,38790.0
2015-09-17 10:00:00,77.13,77.49,77.06,77.34,15256.0,63.3309,63.6265,63.2734,63.5033,15256.0
2015-09-17 10:30:00,77.38,77.58,77.24,77.53,13930.0,63.5362,63.7004,63.4212,63.6593,13930.0
2015-09-17 11:00:00,77.57,77.68,77.49,77.58,8358.0,63.6922,63.7825,63.6265,63.7004,8358.0
2015-09-17 11:30:00,77.58,77.66,77.23,77.32,11040.0,63.7004,63.7661,63.413,63.4869,11040.0
2015-09-17 12:00:00,77.32,77.53,77.13,77.51,36926.0,63.4869,63.6593,63.3309,63.6429,36926.0
2015-09-17 12:30:00,77.51,77.72,77.45,77.65,14734.0,63.6429,63.8154,63.5937,63.7579,14734.0
2015-09-17 13:00:00,77.65,77.79,77.62,77.78,8490.0,63.7579,63.8728,63.7332,63.8646,8490.0
2015-09-17 13:30:00,77.78,77.81,77.51,77.53,7046.0,63.8646,63.8893,63.6429,63.6593,7046.0
2015-09-17 14:00:00,77.57,77.84,77.12,77.14,35848.0,63.6922,63.9139,63.3227,63.3391,35848.0
2015-09-17 14:30:00,77.17,77.6,77.11,77.48,23171.0,63.3638,63.7168,63.3145,63.6183,23171.0
2015-09-17 15:00:00,77.5,77.58,76.49,76.66,76185.0,63.6347,63.7004,62.8054,62.945,76185.0
2015-09-17 15:30:00,76.74,76.91,76.48,76.65,95129.0,63.0107,63.1503,62.7972,62.9368,95129.0
2015-09-18 09:30:00,75.79,75.83,75.13,75.45,100136.0,62.2306,62.2635,61.6887,61.9515,100136.0
2015-09-18 10:00:00,75.48,75.85,75.4,75.75,19201.0,61.9761,62.2799,61.9104,62.1978,19201.0
2015-09-18 10:30:00,75.77,75.81,75.41,75.66,13260.0,62.2142,62.2471,61.9186,62.1239,13260.0
2015-09-18 11:00:00,75.62,75.73,75.53,75.58,9758.0,62.0911,62.1814,62.0172,62.0582,9758.0
2015-09-18 11:30:00,75.52,75.79,75.42,75.72,15557.0,62.009,62.2306,61.9268,62.1732,15557.0
2015-09-18 12:00:00,75.7,75.73,75.49,75.56,22314.0,62.1567,62.1814,61.9843,62.0418,22314.0
2015-09-18 12:30:00,75.59,75.64,75.45,75.53,27144.0,62.0664,62.1075,61.9515,62.0172,27144.0
2015-09-18 13:00:00,75.5,75.64,75.37,75.47,13395.0,61.9925,62.1075,61.8858,61.9679,13395.0
2015-09-18 13:30:00,75.45,75.51,75.32,75.35,10871.0,61.9515,62.0007,61.8447,61.8694,10871.0
2015-09-18 14:00:00,75.35,75.65,75.29,75.64,15540.0,61.8694,62.1157,61.8201,62.1075,15540.0
2015-09-18 14:30:00,75.58,75.6,75.3,75.49,18157.0,62.0582,62.0746,61.8283,61.9843,18157.0
2015-09-18 15:00:00,75.52,75.53,75.26,75.44,59259.0,62.009,62.0172,61.7955,61.9433,59259.0
2015-09-18 15:30:00,75.46,75.56,75.28,75.53,148140.0,61.9597,62.0418,61.8119,62.0172,148140.0
2015-09-21 09:30:00,75.94,76.59,75.68,75.92,41480.0,62.3538,62.8875,62.1403,62.3374,41480.0
2015-09-21 10:00:00,75.9,76.47,75.9,76.32,12448.0,62.321,62.789,62.321,62.6658,12448.0
2015-09-21 10:30:00,76.38,76.71,76.37,76.45,16478.0,62.7151,62.9861,62.7069,62.7726,16478.0
2015-09-21 11:00:00,76.48,76.75,76.47,76.68,8322.0,62.7972,63.0189,62.789,62.9614,8322.0
2015-09-21 11:30:00,76.69,76.69,76.29,76.37,10431.0,62.9696,62.9696,62.6412,62.7069,10431.0
2015-09-21 12:00:00,76.37,76.37,76.12,76.19,4800.0,62.7069,62.7069,62.5016,62.5591,4800.0
2015-09-21 12:30:00,76.15,76.15,75.88,75.91,12099.0,62.5262,62.5262,62.3045,62.3292,12099.0
2015-09-21 13:00:00,75.93,76.23,75.93,76.19,12215.0,62.3456,62.5919,62.3456,62.5591,12215.0
2015-09-21 13:30:00,76.17,76.17,75.97,76.04,9152.0,62.5427,62.5427,62.3784,62.4359,9152.0
2015-09-21 14:00:00,76.13,76.15,76.0,76.0,7009.0,62.5098,62.5262,62.4031,62.4031,7009.0
2015-09-21 14:30:00,75.99,76.45,75.98,76.34,10706.0,62.3949,62.7726,62.3867,62.6822,10706.0
2015-09-21 15:00:00,76.32,76.46,76.28,76.35,15240.0,62.6658,62.7808,62.633,62.6905,15240.0
2015-09-21 15:30:00,76.38,76.38,76.2,76.33,58630.0,62.7151,62.7151,62.5673,62.674,58630.0
2015-09-22 09:30:00,75.48,75.95,75.17,75.77,29670.0,61.9761,62.362,61.7216,62.2142,29670.0
2015-09-22 10:00:00,75.82,75.93,75.75,75.77,46772.0,62.2553,62.3456,62.1978,62.2142,46772.0
2015-09-22 10:30:00,75.75,75.78,75.48,75.48,36210.0,62.1978,62.2224,61.9761,61.9761,36210.0
2015-09-22 11:00:00,75.47,75.52,75.41,75.46,10145.0,61.9679,62.009,61.9186,61.9597,10145.0
2015-09-22 11:30:00,75.49,75.52,75.41,75.44,33319.0,61.9843,62.009,61.9186,61.9433,33319.0
2015-09-22 12:00:00,75.41,75.6,75.41,75.52,42054.0,61.9186,62.0746,61.9186,62.009,42054.0
2015-09-22 12:30:00,75.5,75.56,75.35,75.4,18998.0,61.9925,62.0418,61.8694,61.9104,18998.0
2015-09-22 13:00:00,75.4,75.61,75.36,75.38,12149.0,61.9104,62.0829,61.8776,61.894,12149.0
2015-09-22 13:30:00,75.39,75.56,75.38,75.48,9176.0,61.9022,62.0418,61.894,61.9761,9176.0
2015-09-22 14:00:00,75.44,75.47,75.34,75.45,18396.0,61.9433,61.9679,61.8612,61.9515,18396.0
2015-09-22 14:30:00,75.44,75.49,75.25,75.37,19576.0,61.9433,61.9843,61.7873,61.8858,19576.0
2015-09-22 15:00:00,75.37,75.43,75.29,75.4,24267.0,61.8858,61.9351,61.8201,61.9104,24267.0
2015-09-22 15:30:00,75.4,75.66,75.4,75.6,116746.0,61.9104,62.1239,61.9104,62.0746,116746.0
2015-09-23 09:30:00,75.5,76.33,75.5,76.33,30817.0,61.9925,62.674,61.9925,62.674,30817.0
2015-09-23 10:00:00,76.25,76.43,76.06,76.35,15200.0,62.6084,62.7561,62.4523,62.6905,15200.0
2015-09-23 10:30:00,76.33,76.44,76.12,76.23,17555.0,62.674,62.7644,62.5016,62.5919,17555.0
2015-09-23 11:00:00,76.24,76.27,75.86,75.97,12426.0,62.6001,62.6248,62.2881,62.3784,12426.0
2015-09-23 11:30:00,75.91,75.94,75.74,75.75,12217.0,62.3292,62.3538,62.1896,62.1978,12217.0
2015-09-23 12:00:00,75.79,75.79,75.58,75.74,14633.0,62.2306,62.2306,62.0582,62.1896,14633.0
2015-09-23 12:30:00,75.74,75.88,75.71,75.88,21563.0,62.1896,62.3045,62.165,62.3045,21563.0
2015-09-23 13:00:00,75.87,76.19,75.87,75.91,16025.0,62.2963,62.5591,62.2963,62.3292,16025.0
2015-09-23 13:30:00,75.93,76.33,75.91,76.26,21329.0,62.3456,62.674,62.3292,62.6166,21329.0
2015-09-23 14:00:00,76.23,76.6,76.23,76.34,14162.0,62.5919,62.8957,62.5919,62.6822,14162.0
2015-09-23 14:30:00,76.35,76.47,76.25,76.33,32801.0,62.6905,62.789,62.6084,62.674,32801.0
2015-09-23 15:00:00,76.31,76.36,76.24,76.34,43818.0,62.6576,62.6987,62.6001,62.6822,43818.0
2015-09-23 15:30:00,76.38,76.52,76.28,76.41,99036.0,62.7151,62.83,62.633,62.7397,99036.0
2015-09-24 09:30:00,75.81,76.11,75.75,75.94,23529.0,62.2471,62.4934,62.1978,62.3538,23529.0
2015-09-24 10:00:00,75.98,76.18,75.97,76.09,24629.0,62.3867,62.5509,62.3784,62.477,24629.0
2015-09-24 10:30:00,76.11,76.19,76.0,76.12,18219.0,62.4934,62.5591,62.4031,62.5016,18219.0
2015-09-24 11:00:00,76.12,76.48,76.08,76.4,33317.0,62.5016,62.7972,62.4688,62.7315,33317.0
2015-09-24 11:30:00,76.42,76.64,76.4,76.61,18720.0,62.7479,62.9286,62.7315,62.9039,18720.0
2015-09-24 12:00:00,76.59,76.72,76.55,76.63,10005.0,62.8875,62.9943,62.8547,62.9204,10005.0
2015-09-24 12:30:00,76.67,76.8,76.51,76.54,20674.0,62.9532,63.06,62.8218,62.8465,20674.0
2015-09-24 13:00:00,76.54,76.63,76.5,76.57,10209.0,62.8465,62.9204,62.8136,62.8711,10209.0
2015-09-24 13:30:00,76.55,76.72,76.52,76.59,12962.0,62.8547,62.9943,62.83,62.8875,12962.0
2015-09-24 14:00:00,76.62,76.84,76.57,76.77,18557.0,62.9122,63.0928,62.8711,63.0353,18557.0
2015-09-24 14:30:00,76.75,77.06,76.68,77.0,19334.0,63.0189,63.2734,62.9614,63.2242,19334.0
2015-09-24 15:00:00,76.97,77.13,76.75,77.07,40649.0,63.1995,63.3309,63.0189,63.2816,40649.0
2015-09-24 15:30:00,77.08,77.14,76.85,76.96,103344.0,63.2899,63.3391,63.101,63.1913,103344.0
2015-09-25 09:30:00,77.8,77.95,77.43,77.73,19737.0,63.881,64.0042,63.5772,63.8236,19737.0
2015-09-25 10:00:00,77.79,77.87,77.56,77.67,16747.0,63.8728,63.9385,63.684,63.7743,16747.0
2015-09-25 10:30:00,77.67,77.92,77.6,77.91,13600.0,63.7743,63.9796,63.7168,63.9714,13600.0
2015-09-25 11:00:00,77.89,78.02,77.88,77.94,11048.0,63.9549,64.0617,63.9467,63.996,11048.0
2015-09-25 11:30:00,77.98,78.06,77.88,78.02,10799.0,64.0288,64.0945,63.9467,64.0617,10799.0
2015-09-25 12:00:00,78.0,78.1,77.88,78.07,11769.0,64.0453,64.1274,63.9467,64.1027,11769.0
2015-09-25 12:30:00,78.07,78.13,77.95,78.05,10295.0,64.1027,64.152,64.0042,64.0863,10295.0
2015-09-25 13:00:00,78.05,78.19,77.98,78.04,7027.0,64.0863,64.2013,64.0288,64.0781,7027.0
2015-09-25 13:30:00,78.09,78.22,78.09,78.18,16082.0,64.1192,64.2259,64.1192,64.1931,16082.0
2015-09-25 14:00:00,78.2,78.34,77.99,78.04,42305.0,64.2095,64.3244,64.0371,64.0781,42305.0
2015-09-25 14:30:00,77.99,78.11,77.74,77.83,39872.0,64.0371,64.1356,63.8318,63.9057,39872.0
2015-09-25 15:00:00,77.85,78.04,77.65,77.95,80059.0,63.9221,64.0781,63.7579,64.0042,80059.0
2015-09-25 15:30:00,77.92,78.24,77.89,78.13,157504.0,63.9796,64.2423,63.9549,64.152,157504.0
2015-09-28 09:30:00,77.59,77.94,77.51,77.66,35218.0,63.7086,63.996,63.6429,63.7661,35218.0
2015-09-28 10:00:00,77.66,77.86,77.52,77.78,28135.0,63.7661,63.9303,63.6511,63.8646,28135.0
2015-09-28 10:30:00,77.79,77.85,77.59,77.68,22948.0,63.8728,63.9221,63.7086,63.7825,22948.0
2015-09-28 11:00:00,77.65,77.86,77.54,77.65,21330.0,63.7579,63.9303,63.6676,63.7579,21330.0
2015-09-28 11:30:00,77.7,77.89,77.66,77.68,44409.0,63.7989,63.9549,63.7661,63.7825,44409.0
2015-09-28 12:00:00,77.67,77.75,77.54,77.56,38282.0,63.7743,63.84,63.6676,63.684,38282.0
2015-09-28 12:30:00,77.56,77.78,77.42,77.42,99009.0,63.684,63.8646,63.569,63.569,99009.0
2015-09-28 13:00:00,77.37,77.45,76.95,77.01,18899.0,63.528,63.5937,63.1831,63.2324,18899.0
2015-09-28 13:30:00,77.02,77.12,76.78,76.84,21011.0,63.2406,63.3227,63.0435,63.0928,21011.0
2015-09-28 14:00:00,76.82,76.84,76.41,76.52,32592.0,63.0764,63.0928,62.7397,62.83,32592.0
2015-09-28 14:30:00,76.5,76.74,76.39,76.62,48213.0,62.8136,63.0107,62.7233,62.9122,48213.0
2015-09-28 15:00:00,76.62,76.66,76.47,76.5,20740.0,62.9122,62.945,62.789,62.8136,20740.0
2015-09-28 15:30:00,76.5,76.91,76.49,76.62,103485.0,62.8136,63.1503,62.8054,62.9122,103485.0
2015-09-29 09:30:00,76.86,76.89,76.31,76.81,44140.0,63.1092,63.1338,62.6576,63.0682,44140.0
2015-09-29 10:00:00,76.77,76.88,76.62,76.86,34714.0,63.0353,63.1256,62.9122,63.1092,34714.0
2015-09-29 10:30:00,76.89,77.17,76.68,77.17,15217.0,63.1338,63.3638,62.9614,63.3638,15217.0
2015-09-29 11:00:00,77.1,77.3,77.0,77.22,21456.0,63.3063,63.4705,63.2242,63.4048,21456.0
2015-09-29 11:30:00,77.16,77.37,76.96,77.25,21907.0,63.3555,63.528,63.1913,63.4294,21907.0
2015-09-29 12:00:00,77.25,77.27,76.97,77.19,28742.0,63.4294,63.4459,63.1995,63.3802,28742.0
2015-09-29 12:30:00,77.16,77.23,76.98,77.01,22668.0,63.3555,63.413,63.2077,63.2324,22668.0
2015-09-29 13:00:00,77.0,77.28,77.0,77.2,31392.0,63.2242,63.4541,63.2242,63.3884,31392.0
2015-09-29 13:30:00,77.24,77.24,76.99,77.03,19010.0,63.4212,63.4212,63.216,63.2488,19010.0
2015-09-29 14:00:00,77.02,77.33,76.98,77.32,29351.0,63.2406,63.4951,63.2077,63.4869,29351.0
2015-09-29 14:30:00,77.31,77.35,77.18,77.22,22434.0,63.4787,63.5116,63.372,63.4048,22434.0
2015-09-29 15:00:00,77.2,77.36,77.15,77.2,29299.0,63.3884,63.5198,63.3473,63.3884,29299.0
2015-09-29 15:30:00,77.18,77.57,77.17,77.43,60677.0,63.372,63.6922,63.3638,63.5772,60677.0
2015-09-30 09:30:00,78.33,78.45,77.78,77.78,21569.0,64.3162,64.4148,63.8646,63.8646,21569.0
2015-09-30 10:00:00,77.84,78.07,77.66,78.03,30284.0,63.9139,64.1027,63.7661,64.0699,30284.0
2015-09-30 10:30:00,78.0,78.1,77.83,77.94,12989.0,64.0453,64.1274,63.9057,63.996,12989.0
2015-09-30 11:00:00,77.91,78.08,77.79,78.08,22496.0,63.9714,64.111,63.8728,64.111,22496.0
2015-09-30 11:30:00,78.12,78.12,77.87,78.02,15620.0,64.1438,64.1438,63.9385,64.0617,15620.0
2015-09-30 12:00:00,78.02,78.04,77.79,77.97,16528.0,64.0617,64.0781,63.8728,64.0206,16528.0
2015-09-30 12:30:00,77.94,77.98,77.78,77.96,38095.0,63.996,64.0288,63.8646,64.0124,38095.0
2015-09-30 13:00:00,77.98,78.31,77.96,78.28,47299.0,64.0288,64.2998,64.0124,64.2752,47299.0
2015-09-30 13:30:00,78.31,78.72,78.31,78.69,36168.0,64.2998,64.6365,64.2998,64.6118,36168.0
2015-09-30 14:00:00,78.69,79.03,78.66,78.96,75300.0,64.6118,64.891,64.5872,64.8335,75300.0
2015-09-30 14:30:00,78.96,79.18,78.83,79.16,58133.0,64.8335,65.0142,64.7268,64.9977,58133.0
2015-09-30 15:00:00,79.17,79.18,78.86,78.95,67998.0,65.0059,65.0142,64.7514,64.8253,67998.0
2015-09-30 15:30:00,78.94,79.07,78.78,79.0,95471.0,64.8171,64.9238,64.6857,64.8664,95471.0
2015-10-01 09:30:00,79.04,79.53,78.72,78.97,41148.0,64.8992,65.3015,64.6365,64.8417,41148.0
2015-10-01 10:00:00,78.96,79.14,78.74,78.9,23754.0,64.8335,64.9813,64.6529,64.7842,23754.0
2015-10-01 10:30:00,78.93,79.0,78.75,78.86,23585.0,64.8089,64.8664,64.6611,64.7514,23585.0
2015-10-01 11:00:00,78.84,78.9,78.37,78.37,38177.0,64.735,64.7842,64.3491,64.3491,38177.0
2015-10-01 11:30:00,78.37,78.41,77.92,78.01,13596.0,64.3491,64.3819,63.9796,64.0535,13596.0
2015-10-01 12:00:00,78.04,78.09,77.83,77.89,18709.0,64.0781,64.1192,63.9057,63.9549,18709.0
2015-10-01 12:30:00,77.89,78.04,77.83,77.99,13606.0,63.9549,64.0781,63.9057,64.0371,13606.0
2015-10-01 13:00:00,77.98,78.0,77.86,77.99,15414.0,64.0288,64.0453,63.9303,64.0371,15414.0
2015-10-01 13:30:00,77.97,78.61,77.96,78.58,29277.0,64.0206,64.5461,64.0124,64.5215,29277.0
2015-10-01 14:00:00,78.57,78.77,78.46,78.66,23950.0,64.5133,64.6775,64.423,64.5872,23950.0
2015-10-01 14:30:00,78.67,78.7,78.5,78.69,25162.0,64.5954,64.62,64.4558,64.6118,25162.0
2015-10-01 15:00:00,78.68,78.71,78.54,78.54,31455.0,64.6036,64.6282,64.4887,64.4887,31455.0
2015-10-01 15:30:00,78.54,78.59,78.28,78.49,130597.0,64.4887,64.5297,64.2752,64.4476,130597.0
2015-10-02 09:30:00,77.22,77.5,77.18,77.38,32860.0,63.4048,63.6347,63.372,63.5362,32860.0
2015-10-02 10:00:00,77.36,77.42,76.81,77.28,61851.0,63.5198,63.569,63.0682,63.4541,61851.0
2015-10-02 10:30:00,77.28,77.5,77.18,77.45,26111.0,63.4541,63.6347,63.372,63.5937,26111.0
2015-10-02 11:00:00,77.47,77.47,76.98,77.02,29257.0,63.6101,63.6101,63.2077,63.2406,29257.0
2015-10-02 11:30:00,77.05,77.24,77.01,77.21,25501.0,63.2652,63.4212,63.2324,63.3966,25501.0
2015-10-02 12:00:00,77.19,77.47,77.15,77.47,24001.0,63.3802,63.6101,63.3473,63.6101,24001.0
2015-10-02 12:30:00,77.61,77.93,77.44,77.93,16391.0,63.725,63.9878,63.5855,63.9878,16391.0
2015-10-02 13:00:00,77.9,78.01,77.8,77.82,16195.0,63.9632,64.0535,63.881,63.8975,16195.0
2015-10-02 13:30:00,77.83,77.84,77.62,77.67,14410.0,63.9057,63.9139,63.7332,63.7743,14410.0
2015-10-02 14:00:00,77.67,77.75,77.49,77.64,25870.0,63.7743,63.84,63.6265,63.7497,25870.0
2015-10-02 14:30:00,77.68,77.74,77.47,77.48,23460.0,63.7825,63.8318,63.6101,63.6183,23460.0
2015-10-02 15:00:00,77.52,77.94,77.43,77.94,43963.0,63.6511,63.996,63.5772,63.996,43963.0
2015-10-02 15:30:00,77.95,78.25,77.92,78.25,84245.0,64.0042,64.2505,63.9796,64.2505,84245.0
2015-10-05 09:30:00,78.59,79.55,78.45,79.3,36372.0,64.5297,65.318,64.4148,65.1127,36372.0
2015-10-05 10:00:00,79.26,79.64,79.1,79.58,28960.0,65.0798,65.3919,64.9485,65.3426,28960.0
2015-10-05 10:30:00,79.58,79.61,79.19,79.36,22267.0,65.3426,65.3672,65.0224,65.1619,22267.0
2015-10-05 11:00:00,79.34,79.7,79.34,79.59,24676.0,65.1455,65.4411,65.1455,65.3508,24676.0
2015-10-05 11:30:00,79.6,79.61,79.2,79.5,18819.0,65.359,65.3672,65.0306,65.2769,18819.0
2015-10-05 12:00:00,79.51,79.72,79.49,79.53,12673.0,65.2851,65.4575,65.2687,65.3015,12673.0
2015-10-05 12:30:00,79.52,79.68,79.5,79.65,11955.0,65.2933,65.4247,65.2769,65.4001,11955.0
2015-10-05 13:00:00,79.66,79.92,79.61,79.9,14345.0,65.4083,65.6218,65.3672,65.6053,14345.0
2015-10-05 13:30:00,79.87,79.87,79.68,79.77,14884.0,65.5807,65.5807,65.4247,65.4986,14884.0
2015-10-05 14:00:00,79.78,79.78,79.44,79.5,54921.0,65.5068,65.5068,65.2276,65.2769,54921.0
2015-10-05 14:30:00,79.5,79.77,79.5,79.7,31247.0,65.2769,65.4986,65.2769,65.4411,31247.0
2015-10-05 15:00:00,79.7,79.72,79.48,79.59,25927.0,65.4411,65.4575,65.2605,65.3508,25927.0
2015-10-05 15:30:00,79.59,79.84,79.55,79.69,108086.0,65.3508,65.5561,65.318,65.4329,108086.0
2015-10-06 09:30:00,79.62,80.33,79.46,80.21,37504.0,65.3754,65.9584,65.2441,65.8599,37504.0
2015-10-06 10:00:00,80.15,80.28,80.0,80.06,25772.0,65.8106,65.9174,65.6874,65.7367,25772.0
2015-10-06 10:30:00,80.09,80.21,79.86,80.14,36134.0,65.7613,65.8599,65.5725,65.8024,36134.0
2015-10-06 11:00:00,80.17,80.72,80.16,80.69,46523.0,65.827,66.2786,65.8188,66.254,46523.0
2015-10-06 11:30:00,80.7,80.7,80.26,80.3,23871.0,66.2622,66.2622,65.9009,65.9338,23871.0
2015-10-06 12:00:00,80.31,80.48,80.25,80.25,21420.0,65.942,66.0816,65.8927,65.8927,21420.0
2015-10-06 12:30:00,80.25,80.46,80.24,80.45,23258.0,65.8927,66.0652,65.8845,66.0569,23258.0
2015-10-06 13:00:00,80.44,80.46,80.24,80.25,20351.0,66.0487,66.0652,65.8845,65.8927,20351.0
2015-10-06 13:30:00,80.24,80.37,80.24,80.25,26488.0,65.8845,65.9913,65.8845,65.8927,26488.0
2015-10-06 14:00:00,80.24,80.41,80.21,80.38,33002.0,65.8845,66.0241,65.8599,65.9995,33002.0
2015-10-06 14:30:00,80.41,80.53,80.23,80.25,24299.0,66.0241,66.1226,65.8763,65.8927,24299.0
2015-10-06 15:00:00,80.26,80.31,80.19,80.2,51212.0,65.9009,65.942,65.8435,65.8517,51212.0
2015-10-06 15:30:00,80.19,80.33,80.06,80.16,142983.0,65.8435,65.9584,65.7367,65.8188,142983.0
2015-10-07 09:30:00,80.42,81.18,80.38,80.55,41985.0,66.0323,66.6563,65.9995,66.1391,41985.0
2015-10-07 10:00:00,80.59,81.05,80.54,81.05,29649.0,66.1719,66.5496,66.1308,66.5496,29649.0
2015-10-07 10:30:00,81.04,81.05,80.36,80.42,28359.0,66.5414,66.5496,65.983,66.0323,28359.0
2015-10-07 11:00:00,80.41,80.41,79.71,79.82,37898.0,66.0241,66.0241,65.4493,65.5397,37898.0
2015-10-07 11:30:00,79.81,80.08,79.77,79.99,29570.0,65.5314,65.7531,65.4986,65.6792,29570.0
2015-10-07 12:00:00,79.97,80.24,79.94,79.95,15948.0,65.6628,65.8845,65.6382,65.6464,15948.0
2015-10-07 12:30:00,79.95,80.11,79.83,80.05,25574.0,65.6464,65.7778,65.5479,65.7285,25574.0
2015-10-07 13:00:00,80.06,80.27,79.95,80.15,28204.0,65.7367,65.9091,65.6464,65.8106,28204.0
2015-10-07 13:30:00,80.17,80.38,80.14,80.29,27201.0,65.827,65.9995,65.8024,65.9256,27201.0
2015-10-07 14:00:00,80.28,80.36,79.99,80.08,43959.0,65.9174,65.983,65.6792,65.7531,43959.0
2015-10-07 14:30:00,80.09,80.18,79.87,79.9,39865.0,65.7613,65.8352,65.5807,65.6053,39865.0
2015-10-07 15:00:00,79.91,80.08,79.86,80.0,54105.0,65.6136,65.7531,65.5725,65.6874,54105.0
2015-10-07 15:30:00,80.01,80.17,79.94,80.05,135999.0,65.6957,65.827,65.6382,65.7285,135999.0
2015-10-08 09:30:00,79.75,80.47,79.49,80.4,34713.0,65.4822,66.0734,65.2687,66.0159,34713.0
2015-10-08 10:00:00,80.36,80.64,80.32,80.5,24929.0,65.983,66.2129,65.9502,66.098,24929.0
2015-10-08 10:30:00,80.55,80.8,80.55,80.67,10635.0,66.1391,66.3443,66.1391,66.2376,10635.0
2015-10-08 11:00:00,80.72,80.91,80.62,80.9,12648.0,66.2786,66.4346,66.1965,66.4264,12648.0
2015-10-08 11:30:00,80.95,81.16,80.95,81.08,11761.0,66.4675,66.6399,66.4675,66.5742,11761.0
2015-10-08 12:00:00,81.07,81.23,80.97,81.11,14022.0,66.566,66.6974,66.4839,66.5989,14022.0
2015-10-08 12:30:00,81.13,81.29,81.08,81.17,15086.0,66.6153,66.7467,66.5742,66.6481,15086.0
2015-10-08 13:00:00,81.18,81.18,80.93,80.97,12218.0,66.6563,66.6563,66.4511,66.4839,12218.0
2015-10-08 13:30:00,80.97,81.07,80.94,81.05,15977.0,66.4839,66.566,66.4593,66.5496,15977.0
2015-10-08 14:00:00,81.05,81.29,80.86,81.02,29661.0,66.5496,66.7467,66.3936,66.525,29661.0
2015-10-08 14:30:00,81.05,81.59,81.05,81.55,32592.0,66.5496,66.993,66.5496,66.9601,32592.0
2015-10-08 15:00:00,81.58,81.74,81.5,81.5,32940.0,66.9848,67.1162,66.9191,66.9191,32940.0
2015-10-08 15:30:00,81.52,81.83,81.44,81.73,79043.0,66.9355,67.1901,66.8698,67.1079,79043.0
2015-10-09 09:30:00,81.66,82.07,81.59,81.97,40502.0,67.0505,67.3871,66.993,67.305,40502.0
2015-10-09 10:00:00,81.98,81.99,81.22,81.33,34705.0,67.3132,67.3214,66.6892,66.7795,34705.0
2015-10-09 10:30:00,81.33,81.47,81.19,81.33,50507.0,66.7795,66.8945,66.6646,66.7795,50507.0
2015-10-09 11:00:00,81.35,81.38,81.09,81.24,16416.0,66.7959,66.8206,66.5824,66.7056,16416.0
2015-10-09 11:30:00,81.26,81.26,80.95,80.97,24040.0,66.722,66.722,66.4675,66.4839,24040.0
2015-10-09 12:00:00,80.94,80.98,80.66,80.75,16018.0,66.4593,66.4921,66.2294,66.3033,16018.0
2015-10-09 12:30:00,80.75,80.77,80.64,80.71,17300.0,66.3033,66.3197,66.2129,66.2704,17300.0
2015-10-09 13:00:00,80.72,80.75,80.5,80.59,30082.0,66.2786,66.3033,66.098,66.1719,30082.0
2015-10-09 13:30:00,80.59,80.7,80.42,80.54,43554.0,66.1719,66.2622,66.0323,66.1308,43554.0
2015-10-09 14:00:00,80.54,80.71,80.46,80.71,24535.0,66.1308,66.2704,66.0652,66.2704,24535.0
2015-10-09 14:30:00,80.71,80.76,80.59,80.65,18982.0,66.2704,66.3115,66.1719,66.2212,18982.0
2015-10-09 15:00:00,80.65,80.67,80.42,80.45,35644.0,66.2212,66.2376,66.0323,66.0569,35644.0
2015-10-09 15:30:00,80.45,80.66,80.43,80.56,58582.0,66.0569,66.2294,66.0405,66.1473,58582.0
2015-10-12 09:30:00,80.56,80.95,80.35,80.63,45307.0,66.1473,66.4675,65.9748,66.2047,45307.0
2015-10-12 10:00:00,80.66,80.69,80.36,80.46,42516.0,66.2294,66.254,65.983,66.0652,42516.0
2015-10-12 10:30:00,80.46,80.55,80.25,80.38,20400.0,66.0652,66.1391,65.8927,65.9995,20400.0
2015-10-12 11:00:00,80.41,80.57,80.37,80.54,23923.0,66.0241,66.1555,65.9913,66.1308,23923.0
2015-10-12 11:30:00,80.56,80.57,80.38,80.48,22008.0,66.1473,66.1555,65.9995,66.0816,22008.0
2015-10-12 12:00:00,80.5,80.56,80.41,80.46,24856.0,66.098,66.1473,66.0241,66.0652,24856.0
2015-10-12 12:30:00,80.48,80.51,80.38,80.5,16482.0,66.0816,66.1062,65.9995,66.098,16482.0
2015-10-12 13:00:00,80.5,80.51,80.36,80.39,14207.0,66.098,66.1062,65.983,66.0077,14207.0
2015-10-12 13:30:00,80.4,80.53,80.35,80.46,22394.0,66.0159,66.1226,65.9748,66.0652,22394.0
2015-10-12 14:00:00,80.43,80.52,80.4,80.44,23013.0,66.0405,66.1144,66.0159,66.0487,23013.0
2015-10-12 14:30:00,80.45,80.54,80.4,80.41,27601.0,66.0569,66.1308,66.0159,66.0241,27601.0
2015-10-12 15:00:00,80.41,80.51,80.41,80.5,33220.0,66.0241,66.1062,66.0241,66.098,33220.0
2015-10-12 15:30:00,80.49,80.51,80.36,80.43,68441.0,66.0898,66.1062,65.983,66.0405,68441.0
2015-10-13 09:30:00,80.23,80.58,79.95,80.43,29067.0,65.8763,66.1637,65.6464,66.0405,29067.0
2015-10-13 10:00:00,80.53,80.53,80.33,80.41,19860.0,66.1226,66.1226,65.9584,66.0241,19860.0
2015-10-13 10:30:00,80.44,80.52,80.39,80.46,23454.0,66.0487,66.1144,66.0077,66.0652,23454.0
2015-10-13 11:00:00,80.46,80.51,80.39,80.48,31627.0,66.0652,66.1062,66.0077,66.0816,31627.0
2015-10-13 11:30:00,80.5,80.51,80.43,80.5,47264.0,66.098,66.1062,66.0405,66.098,47264.0
2015-10-13 12:00:00,80.49,80.5,80.38,80.43,17196.0,66.0898,66.098,65.9995,66.0405,17196.0
2015-10-13 12:30:00,80.45,80.48,80.23,80.23,12248.0,66.0569,66.0816,65.8763,65.8763,12248.0
2015-10-13 13:00:00,80.22,80.3,80.11,80.2,13624.0,65.8681,65.9338,65.7778,65.8517,13624.0
2015-10-13 13:30:00,80.19,80.37,80.1,80.29,15982.0,65.8435,65.9913,65.7696,65.9256,15982.0
2015-10-13 14:00:00,80.29,80.48,80.25,80.43,14010.0,65.9256,66.0816,65.8927,66.0405,14010.0
2015-10-13 14:30:00,80.4,80.52,80.31,80.49,13835.0,66.0159,66.1144,65.942,66.0898,13835.0
2015-10-13 15:00:00,80.49,80.5,80.3,80.38,33908.0,66.0898,66.098,65.9338,65.9995,33908.0
2015-10-13 15:30:00,80.38,80.52,80.31,80.46,89814.0,65.9995,66.1144,65.942,66.0652,89814.0
2015-10-14 09:30:00,80.49,80.82,79.75,80.17,26351.0,66.0898,66.3607,65.4822,65.827,26351.0
2015-10-14 10:00:00,80.17,80.4,80.17,80.3,11040.0,65.827,66.0159,65.827,65.9338,11040.0
2015-10-14 10:30:00,80.29,80.35,80.21,80.33,15664.0,65.9256,65.9748,65.8599,65.9584,15664.0
2015-10-14 11:00:00,80.32,80.4,80.2,80.26,11020.0,65.9502,66.0159,65.8517,65.9009,11020.0
2015-10-14 11:30:00,80.26,80.38,80.22,80.34,13473.0,65.9009,65.9995,65.8681,65.9666,13473.0
2015-10-14 12:00:00,80.34,80.41,80.16,80.19,8268.0,65.9666,66.0241,65.8188,65.8435,8268.0
2015-10-14 12:30:00,80.19,80.27,80.15,80.19,15775.0,65.8435,65.9091,65.8106,65.8435,15775.0
2015-10-14 13:00:00,80.18,80.26,80.05,80.17,7400.0,65.8352,65.9009,65.7285,65.827,7400.0
2015-10-14 13:30:00,80.16,80.25,80.08,80.11,15105.0,65.8188,65.8927,65.7531,65.7778,15105.0
2015-10-14 14:00:00,80.12,80.21,79.89,79.89,14553.0,65.786,65.8599,65.5971,65.5971,14553.0
2015-10-14 14:30:00,79.88,79.88,79.57,79.61,18840.0,65.5889,65.5889,65.3344,65.3672,18840.0
2015-10-14 15:00:00,79.62,79.78,79.56,79.73,19664.0,65.3754,65.5068,65.3262,65.4658,19664.0
2015-10-14 15:30:00,79.74,79.9,79.61,79.68,60461.0,65.474,65.6053,65.3672,65.4247,60461.0
2015-10-15 09:30:00,80.15,80.25,79.85,79.85,25990.0,65.8106,65.8927,65.5643,65.5643,25990.0
2015-10-15 10:00:00,79.91,80.03,79.64,79.94,15207.0,65.6136,65.7121,65.3919,65.6382,15207.0
2015-10-15 10:30:00,79.94,80.09,79.87,80.03,12122.0,65.6382,65.7613,65.5807,65.7121,12122.0
2015-10-15 11:00:00,80.03,80.14,79.67,79.98,39826.0,65.7121,65.8024,65.4165,65.671,39826.0
2015-10-15 11:30:00,79.98,79.98,79.57,79.61,11009.0,65.671,65.671,65.3344,65.3672,11009.0
2015-10-15 12:00:00,79.61,79.85,79.61,79.85,14545.0,65.3672,65.5643,65.3672,65.5643,14545.0
2015-10-15 12:30:00,79.86,79.92,79.69,79.72,17519.0,65.5725,65.6218,65.4329,65.4575,17519.0
2015-10-15 13:00:00,79.7,80.02,79.68,79.97,14454.0,65.4411,65.7039,65.4247,65.6628,14454.0
2015-10-15 13:30:00,79.94,80.02,79.84,79.99,13599.0,65.6382,65.7039,65.5561,65.6792,13599.0
2015-10-15 14:00:00,80.01,80.06,79.89,79.94,18480.0,65.6957,65.7367,65.5971,65.6382,18480.0
2015-10-15 14:30:00,79.95,80.15,79.9,80.07,38216.0,65.6464,65.8106,65.6053,65.7449,38216.0
2015-10-15 15:00:00,80.07,80.12,79.99,80.04,58089.0,65.7449,65.786,65.6792,65.7203,58089.0
2015-10-15 15:30:00,80.05,80.09,79.9,80.02,131635.0,65.7285,65.7613,65.6053,65.7039,131635.0
2015-10-16 09:30:00,80.03,80.74,79.64,80.47,82568.0,65.7121,66.2951,65.3919,66.0734,82568.0
2015-10-16 10:00:00,80.49,80.54,80.26,80.28,34050.0,66.0898,66.1308,65.9009,65.9174,34050.0
2015-10-16 10:30:00,80.27,80.29,80.03,80.29,35497.0,65.9091,65.9256,65.7121,65.9256,35497.0
2015-10-16 11:00:00,80.3,80.33,80.2,80.2,31747.0,65.9338,65.9584,65.8517,65.8517,31747.0
2015-10-16 11:30:00,80.23,80.52,80.21,80.48,37073.0,65.8763,66.1144,65.8599,66.0816,37073.0
2015-10-16 12:00:00,80.52,80.52,80.07,80.07,18451.0,66.1144,66.1144,65.7449,65.7449,18451.0
2015-10-16 12:30:00,80.06,80.17,80.04,80.15,26588.0,65.7367,65.827,65.7203,65.8106,26588.0
2015-10-16 13:00:00,80.15,80.17,80.01,80.01,19977.0,65.8106,65.827,65.6957,65.6957,19977.0
2015-10-16 13:30:00,80.01,80.15,79.97,79.99,26620.0,65.6957,65.8106,65.6628,65.6792,26620.0
2015-10-16 14:00:00,80.0,80.09,79.94,80.0,26528.0,65.6874,65.7613,65.6382,65.6874,26528.0
2015-10-16 14:30:00,80.0,80.11,79.97,79.99,57490.0,65.6874,65.7778,65.6628,65.6792,57490.0
2015-10-16 15:00:00,80.0,80.21,79.96,80.0,54542.0,65.6874,65.8599,65.6546,65.6874,54542.0
2015-10-16 15:30:00,80.02,80.11,79.96,80.09,137666.0,65.7039,65.7778,65.6546,65.7613,137666.0
2015-10-19 09:30:00,80.06,80.55,79.63,80.4,52444.0,65.7367,66.1391,65.3836,66.0159,52444.0
2015-10-19 10:00:00,80.43,80.75,80.43,80.61,28321.0,66.0405,66.3033,66.0405,66.1883,28321.0
2015-10-19 10:30:00,80.61,80.74,80.51,80.72,30837.0,66.1883,66.2951,66.1062,66.2786,30837.0
2015-10-19 11:00:00,80.76,80.76,80.59,80.59,74758.0,66.3115,66.3115,66.1719,66.1719,74758.0
2015-10-19 11:30:00,80.6,80.79,80.43,80.45,37616.0,66.1801,66.3361,66.0405,66.0569,37616.0
2015-10-19 12:00:00,80.44,80.59,80.44,80.47,18630.0,66.0487,66.1719,66.0487,66.0734,18630.0
2015-10-19 12:30:00,80.43,80.75,80.39,80.72,24651.0,66.0405,66.3033,66.0077,66.2786,24651.0
2015-10-19 13:00:00,80.72,80.84,80.71,80.78,29841.0,66.2786,66.3772,66.2704,66.3279,29841.0
2015-10-19 13:30:00,80.79,80.79,80.54,80.56,34328.0,66.3361,66.3361,66.1308,66.1473,34328.0
2015-10-19 14:00:00,80.58,80.69,80.43,80.69,41426.0,66.1637,66.254,66.0405,66.254,41426.0
2015-10-19 14:30:00,80.69,80.77,80.65,80.76,28106.0,66.254,66.3197,66.2212,66.3115,28106.0
2015-10-19 15:00:00,80.76,81.02,80.7,80.94,45350.0,66.3115,66.525,66.2622,66.4593,45350.0
2015-10-19 15:30:00,80.95,81.09,80.88,81.07,100302.0,66.4675,66.5824,66.41,66.566,100302.0
2015-10-20 09:30:00,81.28,81.58,80.87,81.51,46844.0,66.7384,66.9848,66.4018,66.9273,46844.0
2015-10-20 10:00:00,81.51,81.7,81.45,81.61,28659.0,66.9273,67.0833,66.878,67.0094,28659.0
2015-10-20 10:30:00,81.61,82.01,81.54,82.01,22040.0,67.0094,67.3378,66.9519,67.3378,22040.0
2015-10-20 11:00:00,82.01,82.01,81.71,81.91,33038.0,67.3378,67.3378,67.0915,67.2557,33038.0
2015-10-20 11:30:00,81.93,82.03,81.67,81.8,18300.0,67.2722,67.3543,67.0587,67.1654,18300.0
2015-10-20 12:00:00,81.8,81.99,81.77,81.95,21084.0,67.1654,67.3214,67.1408,67.2886,21084.0
2015-10-20 12:30:00,81.91,81.91,81.6,81.65,15238.0,67.2557,67.2557,67.0012,67.0423,15238.0
2015-10-20 13:00:00,81.65,81.9,81.64,81.78,14257.0,67.0423,67.2475,67.034,67.149,14257.0
2015-10-20 13:30:00,81.78,81.91,81.66,81.82,28437.0,67.149,67.2557,67.0505,67.1818,28437.0
2015-10-20 14:00:00,81.82,82.0,81.78,81.93,25907.0,67.1818,67.3296,67.149,67.2722,25907.0
2015-10-20 14:30:00,81.95,82.03,81.88,82.03,28695.0,67.2886,67.3543,67.2311,67.3543,28695.0
2015-10-20 15:00:00,82.03,82.32,81.99,82.28,110636.0,67.3543,67.5924,67.3214,67.5595,110636.0
2015-10-20 15:30:00,82.29,82.38,82.19,82.22,73372.0,67.5678,67.6417,67.4856,67.5103,73372.0
2015-10-21 09:30:00,81.28,81.46,79.87,79.96,283985.0,66.7384,66.8862,65.5807,65.6546,283985.0
2015-10-21 10:00:00,79.95,80.05,79.42,79.43,76565.0,65.6464,65.7285,65.2112,65.2194,76565.0
2015-10-21 10:30:00,79.44,79.51,78.82,78.87,128768.0,65.2276,65.2851,64.7186,64.7596,128768.0
2015-10-21 11:00:00,78.87,79.56,78.72,79.54,63505.0,64.7596,65.3262,64.6365,65.3097,63505.0
2015-10-21 11:30:00,79.58,79.95,79.56,79.88,68955.0,65.3426,65.6464,65.3262,65.5889,68955.0
2015-10-21 12:00:00,79.89,80.0,79.61,79.62,29003.0,65.5971,65.6874,65.3672,65.3754,29003.0
2015-10-21 12:30:00,79.64,79.73,79.61,79.63,13896.0,65.3919,65.4658,65.3672,65.3836,13896.0
2015-10-21 13:00:00,79.64,79.64,79.44,79.44,29809.0,65.3919,65.3919,65.2276,65.2276,29809.0
2015-10-21 13:30:00,79.45,79.83,79.44,79.75,40475.0,65.2358,65.5479,65.2276,65.4822,40475.0
2015-10-21 14:00:00,79.77,79.8,79.63,79.77,61565.0,65.4986,65.5232,65.3836,65.4986,61565.0
2015-10-21 14:30:00,79.79,79.98,79.77,79.96,67338.0,65.515,65.671,65.4986,65.6546,67338.0
2015-10-21 15:00:00,79.97,80.15,79.97,80.04,51905.0,65.6628,65.8106,65.6628,65.7203,51905.0
2015-10-21 15:30:00,80.03,80.03,79.81,79.9,148931.0,65.7121,65.7121,65.5314,65.6053,148931.0
2015-10-22 09:30:00,80.18,80.77,80.03,80.62,30118.0,65.8352,66.3197,65.7121,66.1965,30118.0
2015-10-22 10:00:00,80.63,80.83,80.42,80.69,15805.0,66.2047,66.369,66.0323,66.254,15805.0
2015-10-22 10:30:00,80.7,80.98,80.61,80.94,16928.0,66.2622,66.4921,66.1883,66.4593,16928.0
2015-10-22 11:00:00,80.94,81.02,80.84,80.93,15646.0,66.4593,66.525,66.3772,66.4511,15646.0
2015-10-22 11:30:00,80.93,81.38,80.93,81.14,12615.0,66.4511,66.8206,66.4511,66.6235,12615.0
2015-10-22 12:00:00,81.16,81.41,81.13,81.37,12835.0,66.6399,66.8452,66.6153,66.8123,12835.0
2015-10-22 12:30:00,81.36,81.46,81.2,81.32,57032.0,66.8041,66.8862,66.6728,66.7713,57032.0
2015-10-22 13:00:00,81.29,81.33,81.13,81.22,16185.0,66.7467,66.7795,66.6153,66.6892,16185.0
2015-10-22 13:30:00,81.23,81.29,81.1,81.28,13800.0,66.6974,66.7467,66.5907,66.7384,13800.0
2015-10-22 14:00:00,81.25,81.29,80.82,80.9,27699.0,66.7138,66.7467,66.3607,66.4264,27699.0
2015-10-22 14:30:00,80.9,80.9,80.75,80.83,31218.0,66.4264,66.4264,66.3033,66.369,31218.0
2015-10-22 15:00:00,80.85,80.9,80.7,80.84,34057.0,66.3854,66.4264,66.2622,66.3772,34057.0
2015-10-22 15:30:00,80.83,80.84,80.6,80.77,51170.0,66.369,66.3772,66.1801,66.3197,51170.0
2015-10-23 09:30:00,81.16,81.41,80.77,81.25,31315.0,66.6399,66.8452,66.3197,66.7138,31315.0
2015-10-23 10:00:00,81.25,81.37,81.05,81.21,49078.0,66.7138,66.8123,66.5496,66.681,49078.0
2015-10-23 10:30:00,81.19,81.32,80.99,81.17,22441.0,66.6646,66.7713,66.5003,66.6481,22441.0
2015-10-23 11:00:00,81.24,81.32,80.91,80.93,15057.0,66.7056,66.7713,66.4346,66.4511,15057.0
2015-10-23 11:30:00,80.94,81.23,80.92,81.17,30335.0,66.4593,66.6974,66.4429,66.6481,30335.0
2015-10-23 12:00:00,81.13,81.13,80.85,80.87,14843.0,66.6153,66.6153,66.3854,66.4018,14843.0
2015-10-23 12:30:00,80.87,81.04,80.77,81.04,13954.0,66.4018,66.5414,66.3197,66.5414,13954.0
2015-10-23 13:00:00,81.03,81.37,80.97,81.3,9015.0,66.5332,66.8123,66.4839,66.7549,9015.0
2015-10-23 13:30:00,81.27,81.49,81.22,81.49,23797.0,66.7302,66.9109,66.6892,66.9109,23797.0
2015-10-23 14:00:00,81.49,81.55,81.34,81.53,14601.0,66.9109,66.9601,66.7877,66.9437,14601.0
2015-10-23 14:30:00,81.53,81.86,81.52,81.83,20322.0,66.9437,67.2147,66.9355,67.1901,20322.0
2015-10-23 15:00:00,81.81,81.87,81.68,81.78,30865.0,67.1736,67.2229,67.0669,67.149,30865.0
2015-10-23 15:30:00,81.79,82.01,81.76,81.87,122181.0,67.1572,67.3378,67.1326,67.2229,122181.0
2015-10-26 09:30:00,82.01,82.28,81.85,82.17,25562.0,67.3378,67.5595,67.2065,67.4692,25562.0
2015-10-26 10:00:00,82.18,82.18,81.89,81.94,15408.0,67.4774,67.4774,67.2393,67.2804,15408.0
2015-10-26 10:30:00,81.92,81.92,81.61,81.72,8964.0,67.2639,67.2639,67.0094,67.0997,8964.0
2015-10-26 11:00:00,81.82,81.9,81.77,81.85,10500.0,67.1818,67.2475,67.1408,67.2065,10500.0
2015-10-26 11:30:00,81.87,82.19,81.87,82.08,15923.0,67.2229,67.4856,67.2229,67.3953,15923.0
2015-10-26 12:00:00,82.11,82.18,82.01,82.18,8619.0,67.42,67.4774,67.3378,67.4774,8619.0
2015-10-26 12:30:00,82.17,82.31,82.17,82.25,7115.0,67.4692,67.5842,67.4692,67.5349,7115.0
2015-10-26 13:00:00,82.2,82.28,82.11,82.28,11338.0,67.4939,67.5595,67.42,67.5595,11338.0
2015-10-26 13:30:00,82.29,82.53,82.29,82.43,180580.0,67.5678,67.7648,67.5678,67.6827,180580.0
2015-10-26 14:00:00,82.38,82.39,82.03,82.04,17446.0,67.6417,67.6499,67.3543,67.3625,17446.0
2015-10-26 14:30:00,82.05,82.18,81.9,82.18,16826.0,67.3707,67.4774,67.2475,67.4774,16826.0
2015-10-26 15:00:00,82.19,82.21,82.0,82.01,16544.0,67.4856,67.5021,67.3296,67.3378,16544.0
2015-10-26 15:30:00,82.0,82.13,82.0,82.04,45879.0,67.3296,67.4364,67.3296,67.3625,45879.0
2015-10-27 09:30:00,81.46,81.73,81.19,81.59,16121.0,66.8862,67.1079,66.6646,66.993,16121.0
2015-10-27 10:00:00,81.55,81.55,80.94,81.05,16864.0,66.9601,66.9601,66.4593,66.5496,16864.0
2015-10-27 10:30:00,81.03,81.27,80.96,81.21,12602.0,66.5332,66.7302,66.4757,66.681,12602.0
2015-10-27 11:00:00,81.19,81.5,81.13,81.23,10647.0,66.6646,66.9191,66.6153,66.6974,10647.0
2015-10-27 11:30:00,81.22,81.44,81.21,81.26,11525.0,66.6892,66.8698,66.681,66.722,11525.0
2015-10-27 12:00:00,81.25,81.52,81.25,81.46,34620.0,66.7138,66.9355,66.7138,66.8862,34620.0
2015-10-27 12:30:00,81.42,81.6,81.15,81.18,13866.0,66.8534,67.0012,66.6317,66.6563,13866.0
2015-10-27 13:00:00,81.12,81.12,80.87,80.93,14428.0,66.6071,66.6071,66.4018,66.4511,14428.0
2015-10-27 13:30:00,80.92,81.15,80.91,80.98,13400.0,66.4429,66.6317,66.4346,66.4921,13400.0
2015-10-27 14:00:00,80.97,81.1,80.92,80.93,23859.0,66.4839,66.5907,66.4429,66.4511,23859.0
2015-10-27 14:30:00,80.93,81.07,80.91,80.99,22378.0,66.4511,66.566,66.4346,66.5003,22378.0
2015-10-27 15:00:00,80.98,81.01,80.87,80.89,37176.0,66.4921,66.5168,66.4018,66.4182,37176.0
2015-10-27 15:30:00,80.9,81.2,80.9,81.08,92592.0,66.4264,66.6728,66.4264,66.5742,92592.0
2015-10-28 09:30:00,79.99,80.65,78.33,79.14,101139.0,65.6792,66.2212,64.3162,64.9813,101139.0
2015-10-28 10:00:00,79.13,79.59,78.57,79.2,40947.0,64.9731,65.3508,64.5133,65.0306,40947.0
2015-10-28 10:30:00,79.2,80.24,79.07,79.48,33891.0,65.0306,65.8845,64.9238,65.2605,33891.0
2015-10-28 11:00:00,79.51,79.74,79.31,79.66,39939.0,65.2851,65.474,65.1209,65.4083,39939.0
2015-10-28 11:30:00,79.63,79.99,79.4,79.99,34577.0,65.3836,65.6792,65.1948,65.6792,34577.0
2015-10-28 12:00:00,79.94,80.45,79.94,80.29,32158.0,65.6382,66.0569,65.6382,65.9256,32158.0
2015-10-28 12:30:00,80.29,80.41,79.79,80.41,22442.0,65.9256,66.0241,65.515,66.0241,22442.0
2015-10-28 13:00:00,80.41,80.53,80.27,80.27,26284.0,66.0241,66.1226,65.9091,65.9091,26284.0
2015-10-28 13:30:00,80.23,80.55,80.17,80.52,28365.0,65.8763,66.1391,65.827,66.1144,28365.0
2015-10-28 14:00:00,80.52,80.71,79.95,80.71,39655.0,66.1144,66.2704,65.6464,66.2704,39655.0
2015-10-28 14:30:00,80.68,81.78,80.4,81.44,48495.0,66.2458,67.149,66.0159,66.8698,48495.0
2015-10-28 15:00:00,81.43,82.11,80.97,81.62,96970.0,66.8616,67.42,66.4839,67.0176,96970.0
2015-10-28 15:30:00,81.63,81.65,81.19,81.39,148111.0,67.0258,67.0423,66.6646,66.8288,148111.0
2015-10-29 09:30:00,81.39,81.82,80.82,81.47,21525.0,66.8288,67.1818,66.3607,66.8945,21525.0
2015-10-29 10:00:00,81.38,81.77,81.17,81.22,20654.0,66.8206,67.1408,66.6481,66.6892,20654.0
2015-10-29 10:30:00,81.13,81.53,81.12,81.38,11889.0,66.6153,66.9437,66.6071,66.8206,11889.0
2015-10-29 11:00:00,81.38,81.56,81.29,81.44,8097.0,66.8206,66.9684,66.7467,66.8698,8097.0
2015-10-29 11:30:00,81.42,81.71,81.42,81.65,16633.0,66.8534,67.0915,66.8534,67.0423,16633.0
2015-10-29 12:00:00,81.7,81.91,81.62,81.87,9651.0,67.0833,67.2557,67.0176,67.2229,9651.0
2015-10-29 12:30:00,81.91,81.98,81.8,81.97,7217.0,67.2557,67.3132,67.1654,67.305,7217.0
2015-10-29 13:00:00,81.98,82.17,81.95,82.16,6730.0,67.3132,67.4692,67.2886,67.461,6730.0
2015-10-29 13:30:00,82.18,82.18,81.95,81.99,9488.0,67.4774,67.4774,67.2886,67.3214,9488.0
2015-10-29 14:00:00,82.0,82.18,81.99,82.12,6373.0,67.3296,67.4774,67.3214,67.4282,6373.0
2015-10-29 14:30:00,82.13,82.18,82.04,82.13,11384.0,67.4364,67.4774,67.3625,67.4364,11384.0
2015-10-29 15:00:00,82.14,82.56,82.12,82.56,46561.0,67.4446,67.7894,67.4282,67.7894,46561.0
2015-10-29 15:30:00,82.55,82.58,82.31,82.47,73900.0,67.7812,67.8059,67.5842,67.7155,73900.0
2015-10-30 09:30:00,82.58,82.58,82.0,82.08,15108.0,67.8059,67.8059,67.3296,67.3953,15108.0
2015-10-30 10:00:00,82.07,82.14,81.81,81.98,33050.0,67.3871,67.4446,67.1736,67.3132,33050.0
2015-10-30 10:30:00,81.96,82.48,81.96,82.42,24424.0,67.2968,67.7238,67.2968,67.6745,24424.0
2015-10-30 11:00:00,82.4,82.45,82.15,82.23,46522.0,67.6581,67.6991,67.4528,67.5185,46522.0
2015-10-30 11:30:00,82.22,82.26,82.01,82.14,43263.0,67.5103,67.5431,67.3378,67.4446,43263.0
2015-10-30 12:00:00,82.2,82.38,82.11,82.27,13081.0,67.4939,67.6417,67.42,67.5513,13081.0
2015-10-30 12:30:00,82.26,82.56,82.25,82.51,17144.0,67.5431,67.7894,67.5349,67.7484,17144.0
2015-10-30 13:00:00,82.52,82.57,82.3,82.31,10513.0,67.7566,67.7977,67.576,67.5842,10513.0
2015-10-30 13:30:00,82.33,82.41,82.19,82.25,10859.0,67.6006,67.6663,67.4856,67.5349,10859.0
2015-10-30 14:00:00,82.24,82.38,81.95,81.95,13860.0,67.5267,67.6417,67.2886,67.2886,13860.0
2015-10-30 14:30:00,81.93,82.02,81.69,81.69,18927.0,67.2722,67.3461,67.0751,67.0751,18927.0
2015-10-30 15:00:00,81.66,81.79,81.55,81.62,21738.0,67.0505,67.1572,66.9601,67.0176,21738.0
2015-10-30 15:30:00,81.61,81.78,81.52,81.53,104154.0,67.0094,67.149,66.9355,66.9437,104154.0
2015-11-02 09:30:00,81.46,82.13,81.34,81.97,37318.0,66.8862,67.4364,66.7877,67.305,37318.0
2015-11-02 10:00:00,81.98,82.28,81.86,82.15,28766.0,67.3132,67.5595,67.2147,67.4528,28766.0
2015-11-02 10:30:00,82.16,82.38,81.94,82.26,18727.0,67.461,67.6417,67.2804,67.5431,18727.0
2015-11-02 11:00:00,82.29,82.55,82.23,82.47,35521.0,67.5678,67.7812,67.5185,67.7155,35521.0
2015-11-02 11:30:00,82.49,82.67,82.43,82.51,29698.0,67.732,67.8798,67.6827,67.7484,29698.0
2015-11-02 12:00:00,82.49,82.77,82.49,82.55,21950.0,67.732,67.9619,67.732,67.7812,21950.0
2015-11-02 12:30:00,82.52,82.52,82.16,82.51,37086.0,67.7566,67.7566,67.461,67.7484,37086.0
2015-11-02 13:00:00,82.5,82.61,82.42,82.61,24248.0,67.7402,67.8305,67.6745,67.8305,24248.0
2015-11-02 13:30:00,82.61,82.81,82.57,82.62,23982.0,67.8305,67.9947,67.7977,67.8387,23982.0
2015-11-02 14:00:00,82.66,82.7,82.35,82.5,29371.0,67.8716,67.9044,67.617,67.7402,29371.0
2015-11-02 14:30:00,82.52,82.84,82.52,82.77,22721.0,67.7566,68.0194,67.7566,67.9619,22721.0
2015-11-02 15:00:00,82.81,83.08,82.81,83.07,29503.0,67.9947,68.2164,67.9947,68.2082,29503.0
2015-11-02 15:30:00,83.09,83.09,82.86,82.91,62344.0,68.2246,68.2246,68.0358,68.0768,62344.0
2015-11-03 09:30:00,82.65,83.23,82.1,82.1,45317.0,67.8633,68.3396,67.4117,67.4117,45317.0
2015-11-03 10:00:00,82.16,82.96,82.16,82.81,39697.0,67.461,68.1179,67.461,67.9947,39697.0
2015-11-03 10:30:00,82.75,83.13,82.71,83.11,26809.0,67.9455,68.2575,67.9126,68.241,26809.0
2015-11-03 11:00:00,83.11,83.26,82.99,83.0,19015.0,68.241,68.3642,68.1425,68.1507,19015.0
2015-11-03 11:30:00,83.04,83.69,83.02,83.69,55419.0,68.1836,68.7173,68.1672,68.7173,55419.0
2015-11-03 12:00:00,83.64,83.67,83.6,83.62,29711.0,68.6762,68.7009,68.6434,68.6598,29711.0
2015-11-03 12:30:00,83.62,83.84,83.56,83.69,21020.0,68.6598,68.8404,68.6105,68.7173,21020.0
2015-11-03 13:00:00,83.67,83.82,83.59,83.61,18524.0,68.7009,68.824,68.6352,68.6516,18524.0
2015-11-03 13:30:00,83.6,83.79,83.55,83.74,17310.0,68.6434,68.7994,68.6023,68.7583,17310.0
2015-11-03 14:00:00,83.74,83.92,83.7,83.73,19412.0,68.7583,68.9061,68.7255,68.7501,19412.0
2015-11-03 14:30:00,83.73,83.88,83.72,83.8,25700.0,68.7501,68.8733,68.7419,68.8076,25700.0
2015-11-03 15:00:00,83.8,83.84,83.54,83.66,32075.0,68.8076,68.8404,68.5941,68.6927,32075.0
2015-11-03 15:30:00,83.61,83.65,83.4,83.49,83182.0,68.6516,68.6844,68.4792,68.5531,83182.0
2015-11-04 09:30:00,83.39,84.0,83.16,83.23,19060.0,68.471,68.9718,68.2821,68.3396,19060.0
2015-11-04 10:00:00,83.35,83.47,83.15,83.15,10561.0,68.4381,68.5366,68.2739,68.2739,10561.0
2015-11-04 10:30:00,83.12,83.34,83.08,83.2,10672.0,68.2493,68.4299,68.2164,68.3149,10672.0
2015-11-04 11:00:00,83.15,83.25,82.9,82.99,23398.0,68.2739,68.356,68.0686,68.1425,23398.0
2015-11-04 11:30:00,83.04,83.11,82.87,82.93,12121.0,68.1836,68.241,68.044,68.0933,12121.0
2015-11-04 12:00:00,82.94,83.39,82.92,83.16,10058.0,68.1015,68.471,68.085,68.2821,10058.0
2015-11-04 12:30:00,83.21,83.22,83.06,83.17,7761.0,68.3232,68.3314,68.2,68.2903,7761.0
2015-11-04 13:00:00,83.13,83.17,82.97,83.12,7971.0,68.2575,68.2903,68.1261,68.2493,7971.0
2015-11-04 13:30:00,83.12,83.13,82.92,82.95,10395.0,68.2493,68.2575,68.085,68.1097,10395.0
2015-11-04 14:00:00,82.96,83.16,82.91,82.96,10329.0,68.1179,68.2821,68.0768,68.1179,10329.0
2015-11-04 14:30:00,82.97,83.16,82.97,83.02,15967.0,68.1261,68.2821,68.1261,68.1672,15967.0
2015-11-04 15:00:00,83.05,83.05,82.84,82.98,24156.0,68.1918,68.1918,68.0194,68.1343,24156.0
2015-11-04 15:30:00,82.98,82.98,82.75,82.9,69983.0,68.1343,68.1343,67.9455,68.0686,69983.0
2015-11-05 09:30:00,82.76,83.44,82.76,83.25,21424.0,67.9537,68.512,67.9537,68.356,21424.0
2015-11-05 10:00:00,83.26,83.59,83.16,83.17,20630.0,68.3642,68.6352,68.2821,68.2903,20630.0
2015-11-05 10:30:00,83.15,83.43,82.97,83.43,14926.0,68.2739,68.5038,68.1261,68.5038,14926.0
2015-11-05 11:00:00,83.4,83.62,83.31,83.61,17933.0,68.4792,68.6598,68.4053,68.6516,17933.0
2015-11-05 11:30:00,83.65,83.81,83.55,83.65,18230.0,68.6844,68.8158,68.6023,68.6844,18230.0
2015-11-05 12:00:00,83.67,83.8,83.58,83.77,13479.0,68.7009,68.8076,68.627,68.783,13479.0
2015-11-05 12:30:00,83.78,83.8,83.67,83.73,10436.0,68.7912,68.8076,68.7009,68.7501,10436.0
2015-11-05 13:00:00,83.73,83.83,83.57,83.6,12581.0,68.7501,68.8322,68.6188,68.6434,12581.0
2015-11-05 13:30:00,83.63,83.84,83.63,83.76,16261.0,68.668,68.8404,68.668,68.7748,16261.0
2015-11-05 14:00:00,83.8,83.81,83.56,83.67,20934.0,68.8076,68.8158,68.6105,68.7009,20934.0
2015-11-05 14:30:00,83.67,83.99,83.63,83.67,28630.0,68.7009,68.9636,68.668,68.7009,28630.0
2015-11-05 15:00:00,83.67,84.0,83.62,83.98,29629.0,68.7009,68.9718,68.6598,68.9554,29629.0
2015-11-05 15:30:00,83.98,84.05,83.82,83.83,93422.0,68.9554,69.0129,68.824,68.8322,93422.0
2015-11-06 09:30:00,84.66,84.98,84.03,84.27,29572.0,69.5137,69.7765,68.9965,69.1935,29572.0
2015-11-06 10:00:00,84.21,84.76,83.99,84.54,53765.0,69.1443,69.5959,68.9636,69.4152,53765.0
2015-11-06 10:30:00,84.47,84.92,84.27,84.4,34057.0,69.3577,69.7272,69.1935,69.3003,34057.0
2015-11-06 11:00:00,84.44,84.69,84.39,84.58,19988.0,69.3331,69.5384,69.292,69.4481,19988.0
2015-11-06 11:30:00,84.63,84.85,84.63,84.69,19295.0,69.4891,69.6698,69.4891,69.5384,19295.0
2015-11-06 12:00:00,84.69,84.82,84.66,84.82,16447.0,69.5384,69.6451,69.5137,69.6451,16447.0
2015-11-06 12:30:00,84.82,84.83,84.52,84.63,8311.0,69.6451,69.6533,69.3988,69.4891,8311.0
2015-11-06 13:00:00,84.62,84.73,84.57,84.62,10374.0,69.4809,69.5712,69.4398,69.4809,10374.0
2015-11-06 13:30:00,84.6,85.02,84.58,84.97,17106.0,69.4645,69.8093,69.4481,69.7683,17106.0
2015-11-06 14:00:00,85.03,85.13,84.93,84.97,15621.0,69.8175,69.8997,69.7354,69.7683,15621.0
2015-11-06 14:30:00,84.96,85.0,84.73,84.98,16273.0,69.7601,69.7929,69.5712,69.7765,16273.0
2015-11-06 15:00:00,84.96,85.03,84.89,84.91,18197.0,69.7601,69.8175,69.7026,69.719,18197.0
2015-11-06 15:30:00,84.9,84.94,84.78,84.9,58475.0,69.7108,69.7436,69.6123,69.7108,58475.0
2015-11-09 09:30:00,84.89,84.94,84.33,84.53,14489.0,69.7026,69.7436,69.2428,69.407,14489.0
2015-11-09 10:00:00,84.57,84.68,84.19,84.22,11643.0,69.4398,69.5302,69.1278,69.1525,11643.0
2015-11-09 10:30:00,84.17,84.41,84.12,84.38,11353.0,69.1114,69.3085,69.0704,69.2838,11353.0
2015-11-09 11:00:00,84.33,84.33,84.12,84.13,13951.0,69.2428,69.2428,69.0704,69.0786,13951.0
2015-11-09 11:30:00,84.11,84.16,83.9,83.94,12500.0,69.0621,69.1032,68.8897,68.9226,12500.0
2015-11-09 12:00:00,83.9,84.22,83.77,84.17,7736.0,68.8897,69.1525,68.783,69.1114,7736.0
2015-11-09 12:30:00,84.19,84.48,84.14,84.33,8993.0,69.1278,69.3659,69.0868,69.2428,8993.0
2015-11-09 13:00:00,84.35,84.35,83.84,83.96,6200.0,69.2592,69.2592,68.8404,68.939,6200.0
2015-11-09 13:30:00,83.92,83.99,83.76,83.8,11515.0,68.9061,68.9636,68.7748,68.8076,11515.0
2015-11-09 14:00:00,83.79,83.97,83.69,83.69,23476.0,68.7994,68.9472,68.7173,68.7173,23476.0
2015-11-09 14:30:00,83.7,83.85,83.68,83.83,10551.0,68.7255,68.8487,68.7091,68.8322,10551.0
2015-11-09 15:00:00,83.8,83.86,83.65,83.77,20036.0,68.8076,68.8569,68.6844,68.783,20036.0
2015-11-09 15:30:00,83.8,84.34,83.8,84.09,60250.0,68.8076,69.251,68.8076,69.0457,60250.0
2015-11-10 09:30:00,83.97,84.37,83.92,84.26,21242.0,68.9472,69.2756,68.9061,69.1853,21242.0
2015-11-10 10:00:00,84.24,84.31,84.08,84.17,6080.0,69.1689,69.2264,69.0375,69.1114,6080.0
2015-11-10 10:30:00,84.18,84.26,84.11,84.26,4069.0,69.1196,69.1853,69.0621,69.1853,4069.0
2015-11-10 11:00:00,84.3,84.41,84.2,84.3,10364.0,69.2182,69.3085,69.136,69.2182,10364.0
2015-11-10 11:30:00,84.31,84.56,84.3,84.38,16200.0,69.2264,69.4316,69.2182,69.2838,16200.0
2015-11-10 12:00:00,84.53,84.65,84.48,84.57,7227.0,69.407,69.5055,69.3659,69.4398,7227.0
2015-11-10 12:30:00,84.55,84.77,84.35,84.76,19606.0,69.4234,69.6041,69.2592,69.5959,19606.0
2015-11-10 13:00:00,84.7,84.82,84.63,84.82,6436.0,69.5466,69.6451,69.4891,69.6451,6436.0
2015-11-10 13:30:00,84.85,84.88,84.71,84.85,7355.0,69.6698,69.6944,69.5548,69.6698,7355.0
2015-11-10 14:00:00,84.84,84.84,84.73,84.75,5539.0,69.6615,69.6615,69.5712,69.5876,5539.0
2015-11-10 14:30:00,84.75,85.01,84.75,84.85,14283.0,69.5876,69.8011,69.5876,69.6698,14283.0
2015-11-10 15:00:00,84.85,84.99,84.83,84.98,15600.0,69.6698,69.7847,69.6533,69.7765,15600.0
2015-11-10 15:30:00,84.97,84.99,84.76,84.88,41192.0,69.7683,69.7847,69.5959,69.6944,41192.0
2015-11-11 09:30:00,85.17,85.25,84.86,84.88,26915.0,69.9325,69.9982,69.678,69.6944,26915.0
2015-11-11 10:00:00,84.83,84.89,84.36,84.47,7886.0,69.6533,69.7026,69.2674,69.3577,7886.0
2015-11-11 10:30:00,84.41,84.74,84.26,84.71,11906.0,69.3085,69.5794,69.1853,69.5548,11906.0
2015-11-11 11:00:00,84.7,85.01,84.68,84.99,16257.0,69.5466,69.8011,69.5302,69.7847,16257.0
2015-11-11 11:30:00,84.99,85.05,84.8,84.91,8266.0,69.7847,69.834,69.6287,69.719,8266.0
2015-11-11 12:00:00,84.92,85.06,84.83,84.93,17975.0,69.7272,69.8422,69.6533,69.7354,17975.0
2015-11-11 12:30:00,84.93,85.04,84.86,84.91,4500.0,69.7354,69.8258,69.678,69.719,4500.0
2015-11-11 13:00:00,84.87,84.88,84.41,84.41,7294.0,69.6862,69.6944,69.3085,69.3085,7294.0
2015-11-11 13:30:00,84.39,84.53,84.25,84.43,7900.0,69.292,69.407,69.1771,69.3249,7900.0
2015-11-11 14:00:00,84.39,84.57,84.34,84.57,7741.0,69.292,69.4398,69.251,69.4398,7741.0
2015-11-11 14:30:00,84.57,84.74,84.32,84.33,22018.0,69.4398,69.5794,69.2346,69.2428,22018.0
2015-11-11 15:00:00,84.35,84.47,84.3,84.47,18685.0,69.2592,69.3577,69.2182,69.3577,18685.0
2015-11-11 15:30:00,84.46,84.56,84.29,84.39,42695.0,69.3495,69.4316,69.2099,69.292,42695.0
2015-11-12 09:30:00,83.39,84.29,83.39,83.83,27512.0,68.471,69.2099,68.471,68.8322,27512.0
2015-11-12 10:00:00,83.83,83.83,83.6,83.66,13055.0,68.8322,68.8322,68.6434,68.6927,13055.0
2015-11-12 10:30:00,83.62,83.97,83.52,83.97,17982.0,68.6598,68.9472,68.5777,68.9472,17982.0
2015-11-12 11:00:00,84.04,84.14,83.73,83.9,23973.0,69.0047,69.0868,68.7501,68.8897,23973.0
2015-11-12 11:30:00,83.91,83.91,83.45,83.54,9392.0,68.8979,68.8979,68.5202,68.5941,9392.0
2015-11-12 12:00:00,83.59,83.61,83.46,83.58,34598.0,68.6352,68.6516,68.5284,68.627,34598.0
2015-11-12 12:30:00,83.58,83.62,83.35,83.45,13059.0,68.627,68.6598,68.4381,68.5202,13059.0
2015-11-12 13:00:00,83.42,83.54,83.3,83.37,6814.0,68.4956,68.5941,68.3971,68.4545,6814.0
2015-11-12 13:30:00,83.38,83.5,83.27,83.5,6400.0,68.4627,68.5613,68.3724,68.5613,6400.0
2015-11-12 14:00:00,83.46,83.46,83.17,83.25,19850.0,68.5284,68.5284,68.2903,68.356,19850.0
2015-11-12 14:30:00,83.29,83.32,82.88,82.96,27133.0,68.3888,68.4135,68.0522,68.1179,27133.0
2015-11-12 15:00:00,82.98,83.13,82.95,83.06,24552.0,68.1343,68.2575,68.1097,68.2,24552.0
2015-11-12 15:30:00,83.07,83.07,82.66,82.77,54594.0,68.2082,68.2082,67.8716,67.9619,54594.0
2015-11-13 09:30:00,82.76,83.28,82.06,82.88,25136.0,67.9537,68.3806,67.3789,68.0522,25136.0
2015-11-13 10:00:00,82.83,83.18,82.69,82.98,12902.0,68.0111,68.2985,67.8962,68.1343,12902.0
2015-11-13 10:30:00,83.0,83.17,82.88,83.13,5606.0,68.1507,68.2903,68.0522,68.2575,5606.0
2015-11-13 11:00:00,83.1,83.27,82.91,83.13,12140.0,68.2328,68.3724,68.0768,68.2575,12140.0
2015-11-13 11:30:00,83.12,83.37,83.04,83.3,15248.0,68.2493,68.4545,68.1836,68.3971,15248.0
2015-11-13 12:00:00,83.28,83.39,83.17,83.23,11977.0,68.3806,68.471,68.2903,68.3396,11977.0
2015-11-13 12:30:00,83.23,83.24,82.9,82.98,6994.0,68.3396,68.3478,68.0686,68.1343,6994.0
2015-11-13 13:00:00,82.95,82.98,82.84,82.86,5374.0,68.1097,68.1343,68.0194,68.0358,5374.0
2015-11-13 13:30:00,82.88,83.01,82.72,82.72,15136.0,68.0522,68.1589,67.9208,67.9208,15136.0
2015-11-13 14:00:00,82.7,82.81,82.32,82.32,22802.0,67.9044,67.9947,67.5924,67.5924,22802.0
2015-11-13 14:30:00,82.36,82.41,82.17,82.19,27107.0,67.6252,67.6663,67.4692,67.4856,27107.0
2015-11-13 15:00:00,82.2,82.3,82.13,82.22,30792.0,67.4939,67.576,67.4364,67.5103,30792.0
2015-11-13 15:30:00,82.22,82.32,82.11,82.15,114128.0,67.5103,67.5924,67.42,67.4528,114128.0
2015-11-16 09:30:00,82.14,82.82,81.56,82.3,26272.0,67.4446,68.0029,66.9684,67.576,26272.0
2015-11-16 10:00:00,82.35,82.38,81.89,81.99,37500.0,67.617,67.6417,67.2393,67.3214,37500.0
2015-11-16 10:30:00,82.03,82.44,81.97,82.43,17593.0,67.3543,67.6909,67.305,67.6827,17593.0
2015-11-16 11:00:00,82.44,82.64,82.26,82.34,15077.0,67.6909,67.8551,67.5431,67.6088,15077.0
2015-11-16 11:30:00,82.38,82.55,82.35,82.48,14315.0,67.6417,67.7812,67.617,67.7238,14315.0
2015-11-16 12:00:00,82.53,82.73,82.48,82.64,18362.0,67.7648,67.929,67.7238,67.8551,18362.0
2015-11-16 12:30:00,82.64,82.99,82.64,82.73,25333.0,67.8551,68.1425,67.8551,67.929,25333.0
2015-11-16 13:00:00,82.74,82.97,82.69,82.8,10900.0,67.9372,68.1261,67.8962,67.9865,10900.0
2015-11-16 13:30:00,82.84,83.1,82.84,83.03,9449.0,68.0194,68.2328,68.0194,68.1754,9449.0
2015-11-16 14:00:00,83.03,83.2,82.93,83.13,11715.0,68.1754,68.3149,68.0933,68.2575,11715.0
2015-11-16 14:30:00,83.13,83.27,83.03,83.1,14826.0,68.2575,68.3724,68.1754,68.2328,14826.0
2015-11-16 15:00:00,83.13,83.55,83.13,83.47,22920.0,68.2575,68.6023,68.2575,68.5366,22920.0
2015-11-16 15:30:00,83.47,83.5,83.23,83.46,68723.0,68.5366,68.5613,68.3396,68.5284,68723.0
2015-11-17 09:30:00,83.71,83.96,83.37,83.8,27920.0,68.7337,68.939,68.4545,68.8076,27920.0
2015-11-17 10:00:00,83.78,83.99,83.72,83.95,18505.0,68.7912,68.9636,68.7419,68.9308,18505.0
2015-11-17 10:30:00,83.93,84.34,83.92,84.25,24802.0,68.9143,69.251,68.9061,69.1771,24802.0
2015-11-17 11:00:00,84.24,84.53,84.05,84.22,56367.0,69.1689,69.407,69.0129,69.1525,56367.0
2015-11-17 11:30:00,84.24,84.46,84.17,84.46,13457.0,69.1689,69.3495,69.1114,69.3495,13457.0
2015-11-17 12:00:00,84.42,84.61,84.42,84.52,13391.0,69.3167,69.4727,69.3167,69.3988,13391.0
2015-11-17 12:30:00,84.52,84.6,84.21,84.35,24416.0,69.3988,69.4645,69.1443,69.2592,24416.0
2015-11-17 13:00:00,84.35,84.48,83.87,83.9,17272.0,69.2592,69.3659,68.8651,68.8897,17272.0
2015-11-17 13:30:00,83.89,84.41,83.84,84.33,13535.0,68.8815,69.3085,68.8404,69.2428,13535.0
2015-11-17 14:00:00,84.22,84.41,84.16,84.19,14572.0,69.1525,69.3085,69.1032,69.1278,14572.0
2015-11-17 14:30:00,84.21,84.22,83.95,84.18,21187.0,69.1443,69.1525,68.9308,69.1196,21187.0
2015-11-17 15:00:00,84.12,84.17,83.79,84.07,24350.0,69.0704,69.1114,68.7994,69.0293,24350.0
2015-11-17 15:30:00,84.04,84.22,83.95,83.99,67742.0,69.0047,69.1525,68.9308,68.9636,67742.0
2015-11-18 09:30:00,84.14,84.98,84.14,84.55,31855.0,69.0868,69.7765,69.0868,69.4234,31855.0
2015-11-18 10:00:00,84.45,84.79,84.36,84.53,29938.0,69.3413,69.6205,69.2674,69.407,29938.0
2015-11-18 10:30:00,84.52,84.71,84.4,84.67,37184.0,69.3988,69.5548,69.3003,69.522,37184.0
2015-11-18 11:00:00,84.69,84.76,84.52,84.64,19515.0,69.5384,69.5959,69.3988,69.4973,19515.0
2015-11-18 11:30:00,84.75,84.92,84.66,84.84,9370.0,69.5876,69.7272,69.5137,69.6615,9370.0
2015-11-18 12:00:00,84.84,85.02,84.79,85.01,11879.0,69.6615,69.8093,69.6205,69.8011,11879.0
2015-11-18 12:30:00,85.01,85.14,84.9,85.02,16921.0,69.8011,69.9079,69.7108,69.8093,16921.0
2015-11-18 13:00:00,84.99,85.1,84.86,84.9,23243.0,69.7847,69.875,69.678,69.7108,23243.0
2015-11-18 13:30:00,84.9,85.03,84.66,84.97,66637.0,69.7108,69.8175,69.5137,69.7683,66637.0
2015-11-18 14:00:00,84.97,85.38,84.89,85.22,27056.0,69.7683,70.1049,69.7026,69.9736,27056.0
2015-11-18 14:30:00,85.25,85.36,84.99,85.36,15413.0,69.9982,70.0885,69.7847,70.0885,15413.0
2015-11-18 15:00:00,85.35,85.61,85.29,85.43,39418.0,70.0803,70.2938,70.031,70.146,39418.0
2015-11-18 15:30:00,85.42,85.7,85.41,85.54,75698.0,70.1378,70.3677,70.1296,70.2363,75698.0
2015-11-19 09:30:00,85.71,85.99,85.31,85.63,36526.0,70.3759,70.6058,70.0475,70.3102,36526.0
2015-11-19 10:00:00,85.62,85.95,85.62,85.72,30936.0,70.302,70.573,70.302,70.3841,30936.0
2015-11-19 10:30:00,85.77,86.0,85.7,85.89,22390.0,70.4252,70.614,70.3677,70.5237,22390.0
2015-11-19 11:00:00,85.88,86.06,85.79,85.84,24459.0,70.5155,70.6633,70.4416,70.4826,24459.0
2015-11-19 11:30:00,85.77,85.79,85.47,85.55,11996.0,70.4252,70.4416,70.1788,70.2445,11996.0
2015-11-19 12:00:00,85.49,85.75,85.49,85.64,12274.0,70.1953,70.4087,70.1953,70.3184,12274.0
2015-11-19 12:30:00,85.66,85.68,85.46,85.57,6920.0,70.3348,70.3513,70.1706,70.2609,6920.0
2015-11-19 13:00:00,85.57,85.67,85.55,85.64,9484.0,70.2609,70.343,70.2445,70.3184,9484.0
2015-11-19 13:30:00,85.62,85.63,85.46,85.52,14124.0,70.302,70.3102,70.1706,70.2199,14124.0
2015-11-19 14:00:00,85.53,85.53,85.29,85.36,12889.0,70.2281,70.2281,70.031,70.0885,12889.0
2015-11-19 14:30:00,85.38,85.57,85.28,85.56,35760.0,70.1049,70.2609,70.0228,70.2527,35760.0
2015-11-19 15:00:00,85.56,85.79,85.53,85.76,31273.0,70.2527,70.4416,70.2281,70.4169,31273.0
2015-11-19 15:30:00,85.74,85.83,85.52,85.67,80967.0,70.4005,70.4744,70.2199,70.343,80967.0
2015-11-20 09:30:00,85.93,86.35,85.6,85.97,39810.0,70.5565,70.9014,70.2856,70.5894,39810.0
2015-11-20 10:00:00,85.92,86.42,85.87,86.15,12752.0,70.5483,70.9589,70.5073,70.7372,12752.0
2015-11-20 10:30:00,86.15,86.19,85.87,85.89,10873.0,70.7372,70.77,70.5073,70.5237,10873.0
2015-11-20 11:00:00,85.94,86.09,85.9,85.96,8462.0,70.5647,70.6879,70.5319,70.5812,8462.0
2015-11-20 11:30:00,86.0,86.06,85.82,85.94,7373.0,70.614,70.6633,70.4662,70.5647,7373.0
2015-11-20 12:00:00,85.91,85.97,85.83,85.9,16366.0,70.5401,70.5894,70.4744,70.5319,16366.0
2015-11-20 12:30:00,85.9,86.07,85.81,86.06,24358.0,70.5319,70.6715,70.458,70.6633,24358.0
2015-11-20 13:00:00,86.06,86.31,86.05,86.13,17728.0,70.6633,70.8685,70.6551,70.7208,17728.0
2015-11-20 13:30:00,86.12,86.15,85.95,86.11,16419.0,70.7125,70.7372,70.573,70.7043,16419.0
2015-11-20 14:00:00,86.1,86.3,86.1,86.25,20573.0,70.6961,70.8603,70.6961,70.8193,20573.0
2015-11-20 14:30:00,86.26,86.37,86.1,86.11,30455.0,70.8275,70.9178,70.6961,70.7043,30455.0
2015-11-20 15:00:00,86.11,86.24,86.08,86.23,25856.0,70.7043,70.8111,70.6797,70.8029,25856.0
2015-11-20 15:30:00,86.17,86.62,86.17,86.3,189819.0,70.7536,71.1231,70.7536,70.8603,189819.0
2015-11-23 09:30:00,86.2,86.59,86.11,86.44,9862.0,70.7782,71.0985,70.7043,70.9753,9862.0
2015-11-23 10:00:00,86.38,86.38,86.09,86.17,20518.0,70.926,70.926,70.6879,70.7536,20518.0
2015-11-23 10:30:00,86.15,86.53,86.04,86.44,25655.0,70.7372,71.0492,70.6469,70.9753,25655.0
2015-11-23 11:00:00,86.4,86.54,86.26,86.34,19485.0,70.9424,71.0574,70.8275,70.8932,19485.0
2015-11-23 11:30:00,86.38,86.82,86.36,86.78,24547.0,70.926,71.2873,70.9096,71.2545,24547.0
2015-11-23 12:00:00,86.8,86.86,86.66,86.79,26661.0,71.2709,71.3201,71.1559,71.2627,26661.0
2015-11-23 12:30:00,86.86,86.99,86.63,86.66,21818.0,71.3201,71.4269,71.1313,71.1559,21818.0
2015-11-23 13:00:00,86.62,86.85,86.56,86.79,14546.0,71.1231,71.3119,71.0738,71.2627,14546.0
2015-11-23 13:30:00,86.73,86.75,86.56,86.61,25606.0,71.2134,71.2298,71.0738,71.1149,25606.0
2015-11-23 14:00:00,86.56,86.56,86.09,86.22,18413.0,71.0738,71.0738,70.6879,70.7946,18413.0
2015-11-23 14:30:00,86.2,86.21,86.0,86.2,17230.0,70.7782,70.7864,70.614,70.7782,17230.0
2015-11-23 15:00:00,86.2,86.27,86.0,86.06,26916.0,70.7782,70.8357,70.614,70.6633,26916.0
2015-11-23 15:30:00,86.06,86.12,85.83,85.9,83369.0,70.6633,70.7125,70.4744,70.5319,83369.0
2015-11-24 09:30:00,85.53,85.8,85.13,85.56,16122.0,70.2281,70.4498,69.8997,70.2527,16122.0
2015-11-24 10:00:00,85.52,85.76,85.21,85.21,41428.0,70.2199,70.4169,69.9653,69.9653,41428.0
2015-11-24 10:30:00,85.2,85.27,84.7,84.8,28428.0,69.9571,70.0146,69.5466,69.6287,28428.0
2015-11-24 11:00:00,84.77,85.2,84.72,84.96,23344.0,69.6041,69.9571,69.563,69.7601,23344.0
2015-11-24 11:30:00,85.02,85.2,84.82,85.19,41912.0,69.8093,69.9571,69.6451,69.9489,41912.0
2015-11-24 12:00:00,85.16,85.19,84.92,84.97,14668.0,69.9243,69.9489,69.7272,69.7683,14668.0
2015-11-24 12:30:00,85.01,85.01,84.8,84.97,13906.0,69.8011,69.8011,69.6287,69.7683,13906.0
2015-11-24 13:00:00,84.98,85.32,84.97,85.27,38902.0,69.7765,70.0557,69.7683,70.0146,38902.0
2015-11-24 13:30:00,85.26,85.31,84.94,85.25,53701.0,70.0064,70.0475,69.7436,69.9982,53701.0
2015-11-24 14:00:00,85.31,85.46,85.14,85.43,19448.0,70.0475,70.1706,69.9079,70.146,19448.0
2015-11-24 14:30:00,85.42,85.73,85.34,85.65,16333.0,70.1378,70.3923,70.0721,70.3266,16333.0
2015-11-24 15:00:00,85.64,85.64,85.45,85.45,19339.0,70.3184,70.3184,70.1624,70.1624,19339.0
2015-11-24 15:30:00,85.47,85.63,85.38,85.6,122542.0,70.1788,70.3102,70.1049,70.2856,122542.0
2015-11-25 09:30:00,85.43,85.76,85.14,85.15,11269.0,70.5595,70.8321,70.32,70.3283,11269.0
2015-11-25 10:00:00,85.08,85.18,84.91,84.95,6648.0,70.2705,70.353,70.13,70.1631,6648.0
2015-11-25 10:30:00,84.88,85.0,84.73,84.93,11300.0,70.1053,70.2044,69.9814,70.1466,11300.0
2015-11-25 11:00:00,84.94,85.04,84.66,84.96,9185.0,70.1548,70.2374,69.9236,70.1713,9185.0
2015-11-25 11:30:00,84.92,85.07,84.87,84.91,13659.0,70.1383,70.2622,70.097,70.13,13659.0
2015-11-25 12:00:00,84.86,84.86,84.76,84.85,9635.0,70.0888,70.0888,70.0062,70.0805,9635.0
2015-11-25 12:30:00,84.78,84.84,84.68,84.77,7249.0,70.0227,70.0722,69.9401,70.0144,7249.0
2015-11-25 13:00:00,84.77,84.8,84.56,84.72,7845.0,70.0144,70.0392,69.841,69.9731,7845.0
2015-11-25 13:30:00,84.74,84.79,84.56,84.7,7734.0,69.9896,70.0309,69.841,69.9566,7734.0
2015-11-25 14:00:00,84.73,84.83,84.65,84.73,9441.0,69.9814,70.064,69.9153,69.9814,9441.0
2015-11-25 14:30:00,84.74,84.79,84.6,84.71,11175.0,69.9896,70.0309,69.874,69.9649,11175.0
2015-11-25 15:00:00,84.75,84.91,84.75,84.89,12847.0,69.9979,70.13,69.9979,70.1135,12847.0
2015-11-25 15:30:00,84.9,84.93,84.73,84.79,38470.0,70.1218,70.1466,69.9814,70.0309,38470.0
2015-11-27 09:30:00,85.04,85.2,84.41,84.87,16309.0,70.2374,70.3696,69.7171,70.097,16309.0
2015-11-27 10:00:00,84.9,85.05,84.62,84.96,7142.0,70.1218,70.2457,69.8905,70.1713,7142.0
2015-11-27 10:30:00,84.98,85.08,84.9,85.08,9380.0,70.1879,70.2705,70.1218,70.2705,9380.0
2015-11-27 11:00:00,85.12,85.29,85.1,85.23,8039.0,70.3035,70.4439,70.287,70.3943,8039.0
2015-11-27 11:30:00,85.21,85.29,85.03,85.13,15872.0,70.3778,70.4439,70.2292,70.3118,15872.0
2015-11-27 12:00:00,85.13,85.38,85.13,85.28,11164.0,70.3118,70.5182,70.3118,70.4356,11164.0
2015-11-27 12:30:00,85.28,85.29,84.97,85.12,33140.0,70.4356,70.4439,70.1796,70.3035,33140.0
2015-11-30 09:30:00,85.33,85.66,84.7,84.75,26458.0,70.4769,70.7495,69.9566,69.9979,26458.0
2015-11-30 10:00:00,84.82,85.22,84.67,84.89,24853.0,70.0557,70.3861,69.9318,70.1135,24853.0
2015-11-30 10:30:00,84.89,85.43,84.87,85.31,19036.0,70.1135,70.5595,70.097,70.4604,19036.0
2015-11-30 11:00:00,85.26,85.58,85.26,85.33,23017.0,70.4191,70.6834,70.4191,70.4769,23017.0
2015-11-30 11:30:00,85.35,85.81,85.35,85.81,23555.0,70.4935,70.8734,70.4935,70.8734,23555.0
2015-11-30 12:00:00,85.76,86.0,85.75,85.98,20135.0,70.8321,71.0303,70.8238,71.0138,20135.0
2015-11-30 12:30:00,86.0,86.11,85.94,86.06,18945.0,71.0303,71.1212,70.9808,71.0799,18945.0
2015-11-30 13:00:00,86.04,86.27,85.99,86.27,30558.0,71.0634,71.2533,71.0221,71.2533,30558.0
2015-11-30 13:30:00,86.24,86.33,86.23,86.29,8520.0,71.2285,71.3029,71.2203,71.2698,8520.0
2015-11-30 14:00:00,86.28,86.28,85.86,85.86,14146.0,71.2616,71.2616,70.9147,70.9147,14146.0
2015-11-30 14:30:00,85.86,86.01,85.77,85.8,15448.0,70.9147,71.0386,70.8404,70.8651,15448.0
2015-11-30 15:00:00,85.79,85.84,85.65,85.7,20767.0,70.8569,70.8982,70.7412,70.7825,20767.0
2015-11-30 15:30:00,85.69,85.88,85.5,85.54,93156.0,70.7743,70.9312,70.6173,70.6504,93156.0
2015-12-01 09:30:00,85.91,86.11,85.41,85.45,31412.0,70.956,71.1212,70.543,70.5761,31412.0
2015-12-01 10:00:00,85.43,85.97,85.05,85.84,56029.0,70.5595,71.0055,70.2457,70.8982,56029.0
2015-12-01 10:30:00,85.8,85.81,85.21,85.31,16300.0,70.8651,70.8734,70.3778,70.4604,16300.0
2015-12-01 11:00:00,85.29,85.3,85.05,85.21,12722.0,70.4439,70.4522,70.2457,70.3778,12722.0
2015-12-01 11:30:00,85.28,85.57,85.25,85.54,10801.0,70.4356,70.6752,70.4109,70.6504,10801.0
2015-12-01 12:00:00,85.58,85.61,85.36,85.38,11550.0,70.6834,70.7082,70.5017,70.5182,11550.0
2015-12-01 12:30:00,85.36,85.51,85.36,85.46,12215.0,70.5017,70.6256,70.5017,70.5843,12215.0
2015-12-01 13:00:00,85.45,85.45,85.24,85.4,11000.0,70.5761,70.5761,70.4026,70.5348,11000.0
2015-12-01 13:30:00,85.39,85.4,85.18,85.18,14132.0,70.5265,70.5348,70.353,70.353,14132.0
2015-12-01 14:00:00,85.17,85.36,85.17,85.25,14941.0,70.3448,70.5017,70.3448,70.4109,14941.0
2015-12-01 14:30:00,85.27,85.48,85.16,85.16,26345.0,70.4274,70.6008,70.3365,70.3365,26345.0
2015-12-01 15:00:00,85.16,85.26,85.05,85.11,48849.0,70.3365,70.4191,70.2457,70.2952,48849.0
2015-12-01 15:30:00,85.11,85.36,85.11,85.26,84514.0,70.2952,70.5017,70.2952,70.4191,84514.0
2015-12-02 09:30:00,85.43,85.87,85.22,85.44,19422.0,70.5595,70.9229,70.3861,70.5678,19422.0
2015-12-02 10:00:00,85.39,85.61,85.36,85.48,20027.0,70.5265,70.7082,70.5017,70.6008,20027.0
2015-12-02 10:30:00,85.44,85.66,85.4,85.61,14704.0,70.5678,70.7495,70.5348,70.7082,14704.0
2015-12-02 11:00:00,85.64,85.64,85.17,85.51,17171.0,70.733,70.733,70.3448,70.6256,17171.0
2015-12-02 11:30:00,85.44,85.45,85.13,85.35,14135.0,70.5678,70.5761,70.3118,70.4935,14135.0
2015-12-02 12:00:00,85.35,85.39,85.02,85.2,15055.0,70.4935,70.5265,70.2209,70.3696,15055.0
2015-12-02 12:30:00,85.18,85.26,85.06,85.1,21577.0,70.353,70.4191,70.2539,70.287,21577.0
2015-12-02 13:00:00,85.1,85.29,85.07,85.28,9523.0,70.287,70.4439,70.2622,70.4356,9523.0
2015-12-02 13:30:00,85.31,85.31,85.07,85.07,18962.0,70.4604,70.4604,70.2622,70.2622,18962.0
2015-12-02 14:00:00,85.09,85.14,84.77,84.86,19218.0,70.2787,70.32,70.0144,70.0888,19218.0
2015-12-02 14:30:00,84.84,84.88,84.65,84.65,14604.0,70.0722,70.1053,69.9153,69.9153,14604.0
2015-12-02 15:00:00,84.68,84.8,84.48,84.56,52770.0,69.9401,70.0392,69.7749,69.841,52770.0
2015-12-02 15:30:00,84.55,84.62,84.42,84.6,81481.0,69.8327,69.8905,69.7253,69.874,81481.0
2015-12-03 09:30:00,84.75,84.86,84.14,84.7,50645.0,69.9979,70.0888,69.4941,69.9566,50645.0
2015-12-03 10:00:00,84.72,84.72,84.12,84.41,27783.0,69.9731,69.9731,69.4776,69.7171,27783.0
2015-12-03 10:30:00,84.4,84.77,84.23,84.7,63183.0,69.7088,70.0144,69.5684,69.9566,63183.0
2015-12-03 11:00:00,84.66,84.87,84.61,84.81,29045.0,69.9236,70.097,69.8823,70.0475,29045.0
2015-12-03 11:30:00,84.78,84.79,83.96,84.28,61109.0,70.0227,70.0309,69.3454,69.6097,61109.0
2015-12-03 12:00:00,84.29,84.34,83.73,83.79,19913.0,69.618,69.6593,69.1554,69.205,19913.0
2015-12-03 12:30:00,83.77,83.81,83.56,83.6,18760.0,69.1885,69.2215,69.015,69.0481,18760.0
2015-12-03 13:00:00,83.61,83.85,83.55,83.74,22594.0,69.0563,69.2546,69.0068,69.1637,22594.0
2015-12-03 13:30:00,83.78,83.82,83.42,83.52,26949.0,69.1967,69.2298,68.8994,68.982,26949.0
2015-12-03 14:00:00,83.51,83.51,83.33,83.36,39398.0,68.9737,68.9737,68.8251,68.8498,39398.0
2015-12-03 14:30:00,83.4,83.42,83.01,83.11,57795.0,68.8829,68.8994,68.5608,68.6434,57795.0
2015-12-03 15:00:00,83.13,83.3,83.09,83.11,58576.0,68.6599,68.8003,68.6268,68.6434,58576.0
2015-12-03 15:30:00,83.11,83.11,82.75,83.02,138099.0,68.6434,68.6434,68.346,68.569,138099.0
2015-12-04 09:30:00,83.55,84.66,83.34,84.59,49091.0,69.0068,69.9236,68.8333,69.8657,49091.0
2015-12-04 10:00:00,84.62,84.76,84.22,84.73,42930.0,69.8905,70.0062,69.5602,69.9814,42930.0
2015-12-04 10:30:00,84.7,85.23,84.67,85.16,45048.0,69.9566,70.3943,69.9318,70.3365,45048.0
2015-12-04 11:00:00,85.15,85.51,85.15,85.39,39347.0,70.3283,70.6256,70.3283,70.5265,39347.0
2015-12-04 11:30:00,85.38,85.64,85.01,85.18,29055.0,70.5182,70.733,70.2126,70.353,29055.0
2015-12-04 12:00:00,85.17,85.4,85.08,85.11,58066.0,70.3448,70.5348,70.2705,70.2952,58066.0
2015-12-04 12:30:00,85.23,85.85,85.19,85.63,67674.0,70.3943,70.9064,70.3613,70.7247,67674.0
2015-12-04 13:00:00,85.64,86.4,85.61,86.18,67005.0,70.733,71.3607,70.7082,71.179,67005.0
2015-12-04 13:30:00,86.2,86.36,85.98,86.34,96288.0,71.1955,71.3277,71.0138,71.3111,96288.0
2015-12-04 14:00:00,86.35,86.49,86.28,86.42,59363.0,71.3194,71.435,71.2616,71.3772,59363.0
2015-12-04 14:30:00,86.47,86.68,86.32,86.67,51630.0,71.4185,71.592,71.2946,71.5837,51630.0
2015-12-04 15:00:00,86.69,86.92,86.57,86.69,66678.0,71.6002,71.7902,71.5011,71.6002,66678.0
2015-12-04 15:30:00,86.68,86.78,86.46,86.58,178844.0,71.592,71.6745,71.4102,71.5094,178844.0
2015-12-07 09:30:00,86.55,86.93,86.29,86.91,19500.0,71.4846,71.7984,71.2698,71.7819,19500.0
2015-12-07 10:00:00,86.78,87.18,86.69,87.18,31527.0,71.6745,72.0049,71.6002,72.0049,31527.0
2015-12-07 10:30:00,87.18,87.2,86.59,86.59,63584.0,72.0049,72.0214,71.5176,71.5176,63584.0
2015-12-07 11:00:00,86.58,86.59,85.81,85.89,30954.0,71.5094,71.5176,70.8734,70.9395,30954.0
2015-12-07 11:30:00,85.9,86.36,85.7,86.34,66280.0,70.9477,71.3277,70.7825,71.3111,66280.0
2015-12-07 12:00:00,86.37,86.55,86.11,86.49,14422.0,71.3359,71.4846,71.1212,71.435,14422.0
2015-12-07 12:30:00,86.51,86.54,85.82,85.84,16529.0,71.4515,71.4763,70.8816,70.8982,16529.0
2015-12-07 13:00:00,85.84,86.33,85.69,86.26,43740.0,70.8982,71.3029,70.7743,71.2451,43740.0
2015-12-07 13:30:00,86.29,86.35,85.94,86.01,51014.0,71.2698,71.3194,70.9808,71.0386,51014.0
2015-12-07 14:00:00,86.04,86.56,85.89,86.45,64826.0,71.0634,71.4928,70.9395,71.402,64826.0
2015-12-07 14:30:00,86.47,86.71,86.19,86.65,114348.0,71.4185,71.6167,71.1872,71.5672,114348.0
2015-12-07 15:00:00,86.65,86.87,86.49,86.64,94957.0,71.5672,71.7489,71.435,71.5589,94957.0
2015-12-07 15:30:00,86.7,86.99,86.63,86.78,142379.0,71.6085,71.848,71.5507,71.6745,142379.0
2015-12-08 09:30:00,86.22,86.5,86.07,86.36,37971.0,71.212,71.4433,71.0881,71.3277,37971.0
2015-12-08 10:00:00,86.37,86.5,85.91,85.91,17830.0,71.3359,71.4433,70.956,70.956,17830.0
2015-12-08 10:30:00,85.87,86.47,85.87,86.43,33412.0,70.9229,71.4185,70.9229,71.3855,33412.0
2015-12-08 11:00:00,86.5,87.03,86.5,86.57,25819.0,71.4433,71.881,71.4433,71.5011,25819.0
2015-12-08 11:30:00,86.54,86.69,86.31,86.36,45720.0,71.4763,71.6002,71.2864,71.3277,45720.0
2015-12-08 12:00:00,86.41,86.42,86.11,86.11,24171.0,71.3689,71.3772,71.1212,71.1212,24171.0
2015-12-08 12:30:00,86.11,86.15,85.99,86.04,29405.0,71.1212,71.1542,71.0221,71.0634,29405.0
2015-12-08 13:00:00,86.11,86.28,86.03,86.04,25500.0,71.1212,71.2616,71.0551,71.0634,25500.0
2015-12-08 13:30:00,86.02,86.12,85.91,86.06,27509.0,71.0468,71.1294,70.956,71.0799,27509.0
2015-12-08 14:00:00,86.07,86.27,85.9,86.0,21902.0,71.0881,71.2533,70.9477,71.0303,21902.0
2015-12-08 14:30:00,86.0,86.01,85.75,85.75,52510.0,71.0303,71.0386,70.8238,70.8238,52510.0
2015-12-08 15:00:00,85.77,85.93,85.69,85.71,33668.0,70.8404,70.9725,70.7743,70.7908,33668.0
2015-12-08 15:30:00,85.69,85.97,85.68,85.82,61726.0,70.7743,71.0055,70.766,70.8816,61726.0
2015-12-09 09:30:00,85.4,86.19,84.34,85.89,28529.0,70.5348,71.1872,69.6593,70.9395,28529.0
2015-12-09 10:00:00,85.82,85.98,85.68,85.9,18186.0,70.8816,71.0138,70.766,70.9477,18186.0
2015-12-09 10:30:00,85.98,86.26,85.9,85.92,29318.0,71.0138,71.2451,70.9477,70.9642,29318.0
2015-12-09 11:00:00,85.87,85.87,85.42,85.42,12058.0,70.9229,70.9229,70.5513,70.5513,12058.0
2015-12-09 11:30:00,85.39,85.39,84.7,84.7,21724.0,70.5265,70.5265,69.9566,69.9566,21724.0
2015-12-09 12:00:00,84.67,85.06,84.65,84.73,42919.0,69.9318,70.2539,69.9153,69.9814,42919.0
2015-12-09 12:30:00,84.77,84.78,84.43,84.43,38611.0,70.0144,70.0227,69.7336,69.7336,38611.0
2015-12-09 13:00:00,84.39,84.51,84.11,84.37,10884.0,69.7006,69.7997,69.4693,69.684,10884.0
2015-12-09 13:30:00,84.41,84.44,84.15,84.37,7000.0,69.7171,69.7419,69.5023,69.684,7000.0
2015-12-09 14:00:00,84.37,84.39,83.93,83.93,32612.0,69.684,69.7006,69.3206,69.3206,32612.0
2015-12-09 14:30:00,84.0,84.07,83.72,83.76,19612.0,69.3784,69.4363,69.1472,69.1802,19612.0
2015-12-09 15:00:00,83.72,84.16,83.72,84.1,12654.0,69.1472,69.5106,69.1472,69.461,12654.0
2015-12-09 15:30:00,84.13,84.35,83.99,84.07,36107.0,69.4858,69.6675,69.3702,69.4363,36107.0
2015-12-10 09:30:00,84.21,84.63,83.98,84.09,14217.0,69.5519,69.8988,69.3619,69.4528,14217.0
2015-12-10 10:00:00,84.14,84.41,83.93,84.41,17937.0,69.4941,69.7171,69.3206,69.7171,17937.0
2015-12-10 10:30:00,84.38,84.84,84.31,84.59,10313.0,69.6923,70.0722,69.6345,69.8657,10313.0
2015-12-10 11:00:00,84.59,84.73,84.51,84.58,8201.0,69.8657,69.9814,69.7997,69.8575,8201.0
2015-12-10 11:30:00,84.58,84.65,84.3,84.53,20802.0,69.8575,69.9153,69.6262,69.8162,20802.0
2015-12-10 12:00:00,84.55,84.58,84.12,84.49,8544.0,69.8327,69.8575,69.4776,69.7832,8544.0
2015-12-10 12:30:00,84.45,84.83,84.34,84.83,6800.0,69.7501,70.064,69.6593,70.064,6800.0
2015-12-10 13:00:00,84.82,84.82,84.62,84.77,5379.0,70.0557,70.0557,69.8905,70.0144,5379.0
2015-12-10 13:30:00,84.71,84.85,84.64,84.73,21865.0,69.9649,70.0805,69.907,69.9814,21865.0
2015-12-10 14:00:00,84.73,84.97,84.7,84.96,8741.0,69.9814,70.1796,69.9566,70.1713,8741.0
2015-12-10 14:30:00,84.99,84.99,84.64,84.77,15889.0,70.1961,70.1961,69.907,70.0144,15889.0
2015-12-10 15:00:00,84.7,84.7,84.22,84.35,20926.0,69.9566,69.9566,69.5602,69.6675,20926.0
2015-12-10 15:30:00,84.37,84.37,84.01,84.12,81582.0,69.684,69.684,69.3867,69.4776,81582.0
2015-12-11 09:30:00,83.17,83.63,82.67,83.42,24974.0,68.6929,69.0729,68.28,68.8994,24974.0
2015-12-11 10:00:00,83.39,83.85,83.2,83.58,11984.0,68.8746,69.2546,68.7177,69.0316,11984.0
2015-12-11 10:30:00,83.57,83.63,82.97,83.0,13403.0,69.0233,69.0729,68.5277,68.5525,13403.0
2015-12-11 11:00:00,82.96,83.23,82.82,83.03,17342.0,68.5195,68.7425,68.4038,68.5773,17342.0
2015-12-11 11:30:00,82.97,83.0,82.76,82.8,33447.0,68.5277,68.5525,68.3543,68.3873,33447.0
2015-12-11 12:00:00,82.86,82.86,82.27,82.3,17268.0,68.4369,68.4369,67.9496,67.9744,17268.0
2015-12-11 12:30:00,82.34,82.51,82.21,82.48,28736.0,68.0074,68.1478,67.9,68.123,28736.0
2015-12-11 13:00:00,82.46,82.9,82.44,82.62,11064.0,68.1065,68.4699,68.09,68.2387,11064.0
2015-12-11 13:30:00,82.63,82.9,82.55,82.84,22750.0,68.2469,68.4699,68.1808,68.4204,22750.0
2015-12-11 14:00:00,82.85,82.99,82.48,82.54,16453.0,68.4286,68.5443,68.123,68.1726,16453.0
2015-12-11 14:30:00,82.5,82.62,82.44,82.62,10798.0,68.1395,68.2387,68.09,68.2387,10798.0
2015-12-11 15:00:00,82.62,82.68,81.81,82.08,39386.0,68.2387,68.2882,67.5697,67.7927,39386.0
2015-12-11 15:30:00,82.13,82.36,82.04,82.29,61331.0,67.834,68.0239,67.7596,67.9661,61331.0
2015-12-14 09:30:00,82.22,82.96,81.65,81.96,56296.0,67.9083,68.5195,67.4375,67.6935,56296.0
2015-12-14 10:00:00,81.97,82.64,81.84,81.94,37810.0,67.7018,68.2552,67.5944,67.677,37810.0
2015-12-14 10:30:00,81.85,81.97,81.41,81.64,25994.0,67.6027,67.7018,67.2393,67.4292,25994.0
2015-12-14 11:00:00,81.65,81.71,81.25,81.68,37317.0,67.4375,67.4871,67.1071,67.4623,37317.0
2015-12-14 11:30:00,81.59,81.67,81.36,81.62,14415.0,67.3879,67.454,67.198,67.4127,14415.0
2015-12-14 12:00:00,81.56,81.98,81.42,81.92,19096.0,67.3632,67.7101,67.2475,67.6605,19096.0
2015-12-14 12:30:00,81.97,82.04,81.43,81.73,12359.0,67.7018,67.7596,67.2558,67.5036,12359.0
2015-12-14 13:00:00,81.76,81.83,81.38,81.41,17149.0,67.5284,67.5862,67.2145,67.2393,17149.0
2015-12-14 13:30:00,81.38,81.42,81.11,81.26,14003.0,67.2145,67.2475,66.9915,67.1154,14003.0
2015-12-14 14:00:00,81.28,81.28,80.86,80.91,30642.0,67.1319,67.1319,66.785,66.8263,30642.0
2015-12-14 14:30:00,80.95,81.35,80.89,81.29,33153.0,66.8593,67.1897,66.8098,67.1402,33153.0
2015-12-14 15:00:00,81.26,81.34,81.11,81.34,38517.0,67.1154,67.1815,66.9915,67.1815,38517.0
2015-12-14 15:30:00,81.3,81.54,81.16,81.44,97445.0,67.1484,67.3467,67.0328,67.2641,97445.0
2015-12-15 09:30:00,82.45,82.67,82.1,82.22,37571.0,68.0983,68.28,67.8092,67.9083,37571.0
2015-12-15 10:00:00,82.25,82.27,81.74,81.85,22897.0,67.9331,67.9496,67.5118,67.6027,22897.0
2015-12-15 10:30:00,81.8,82.17,81.61,81.82,16487.0,67.5614,67.867,67.4045,67.5779,16487.0
2015-12-15 11:00:00,81.78,82.07,81.5,81.62,20213.0,67.5449,67.7844,67.3136,67.4127,20213.0
2015-12-15 11:30:00,81.65,81.75,81.06,81.55,28356.0,67.4375,67.5201,66.9502,67.3549,28356.0
2015-12-15 12:00:00,81.54,81.71,81.4,81.67,18621.0,67.3467,67.4871,67.231,67.454,18621.0
2015-12-15 12:30:00,81.73,82.13,81.69,82.1,16549.0,67.5036,67.834,67.4705,67.8092,16549.0
2015-12-15 13:00:00,82.18,82.26,81.79,81.97,14283.0,67.8752,67.9413,67.5531,67.7018,14283.0
2015-12-15 13:30:00,82.0,82.18,81.93,82.11,19020.0,67.7266,67.8752,67.6688,67.8174,19020.0
2015-12-15 14:00:00,82.04,82.14,81.92,82.09,20683.0,67.7596,67.8422,67.6605,67.8009,20683.0
2015-12-15 14:30:00,82.12,82.22,81.96,82.04,17062.0,67.8257,67.9083,67.6935,67.7596,17062.0
2015-12-15 15:00:00,82.04,82.12,81.85,81.85,28184.0,67.7596,67.8257,67.6027,67.6027,28184.0
2015-12-15 15:30:00,81.88,82.0,81.64,81.82,72499.0,67.6275,67.7266,67.4292,67.5779,72499.0
2015-12-16 09:30:00,82.44,82.79,81.7,81.94,31917.0,68.09,68.3791,67.4788,67.677,31917.0
2015-12-16 10:00:00,82.02,82.41,81.95,82.0,12942.0,67.7431,68.0652,67.6853,67.7266,12942.0
2015-12-16 10:30:00,81.97,82.17,81.89,82.07,18497.0,67.7018,67.867,67.6357,67.7844,18497.0
2015-12-16 11:00:00,82.1,82.14,81.88,81.91,15400.0,67.8092,67.8422,67.6275,67.6522,15400.0
2015-12-16 11:30:00,81.91,82.22,81.9,82.13,12100.0,67.6522,67.9083,67.644,67.834,12100.0
2015-12-16 12:00:00,82.16,82.35,82.08,82.08,24172.0,67.8587,68.0157,67.7927,67.7927,24172.0
2015-12-16 12:30:00,82.06,82.1,81.69,81.69,21177.0,67.7761,67.8092,67.4705,67.4705,21177.0
2015-12-16 13:00:00,81.7,82.1,81.67,82.05,10760.0,67.4788,67.8092,67.454,67.7679,10760.0
2015-12-16 13:30:00,82.03,82.04,81.56,81.92,16489.0,67.7514,67.7596,67.3632,67.6605,16489.0
2015-12-16 14:00:00,81.92,82.46,81.49,81.84,25449.0,67.6605,68.1065,67.3054,67.5944,25449.0
2015-12-16 14:30:00,81.64,82.35,81.6,82.34,19502.0,67.4292,68.0157,67.3962,68.0074,19502.0
2015-12-16 15:00:00,82.35,82.6,82.21,82.49,18226.0,68.0157,68.2221,67.9,68.1313,18226.0
2015-12-16 15:30:00,82.48,82.81,82.42,82.53,55993.0,68.123,68.3956,68.0735,68.1643,55993.0
2015-12-17 09:30:00,82.5,82.5,81.74,82.07,29457.0,68.1395,68.1395,67.5118,67.7844,29457.0
2015-12-17 10:00:00,82.04,82.15,81.55,81.77,29848.0,67.7596,67.8505,67.3549,67.5366,29848.0
2015-12-17 10:30:00,81.77,81.83,80.94,81.35,20814.0,67.5366,67.5862,66.8511,67.1897,20814.0
2015-12-17 11:00:00,81.36,81.46,80.83,81.29,22123.0,67.198,67.2806,66.7602,67.1402,22123.0
2015-12-17 11:30:00,81.29,81.69,81.19,81.6,32054.0,67.1402,67.4705,67.0576,67.3962,32054.0
2015-12-17 12:00:00,81.56,81.79,81.42,81.48,5100.0,67.3632,67.5531,67.2475,67.2971,5100.0
2015-12-17 12:30:00,81.41,81.52,80.95,81.26,9343.0,67.2393,67.3301,66.8593,67.1154,9343.0
2015-12-17 13:00:00,81.28,81.54,81.19,81.19,12122.0,67.1319,67.3467,67.0576,67.0576,12122.0
2015-12-17 13:30:00,81.2,81.31,80.97,81.26,16208.0,67.0658,67.1567,66.8759,67.1154,16208.0
2015-12-17 14:00:00,81.28,81.61,81.26,81.34,16895.0,67.1319,67.4045,67.1154,67.1815,16895.0
2015-12-17 14:30:00,81.25,81.34,81.04,81.26,18480.0,67.1071,67.1815,66.9337,67.1154,18480.0
2015-12-17 15:00:00,81.31,81.42,81.05,81.05,32932.0,67.1567,67.2475,66.9419,66.9419,32932.0
2015-12-17 15:30:00,81.08,81.28,80.88,80.89,66466.0,66.9667,67.1319,66.8015,66.8098,66466.0
2015-12-18 09:30:00,80.6,80.91,80.08,80.26,66517.0,66.5703,66.8263,66.1408,66.2895,66517.0
2015-12-18 10:00:00,80.27,80.35,79.85,79.87,22665.0,66.2977,66.3638,65.9508,65.9673,22665.0
2015-12-18 10:30:00,79.94,80.05,79.6,80.0,20216.0,66.0252,66.116,65.7443,66.0747,20216.0
2015-12-18 11:00:00,80.05,80.15,79.81,79.85,10911.0,66.116,66.1986,65.9178,65.9508,10911.0
2015-12-18 11:30:00,79.88,79.93,79.08,79.13,34983.0,65.9756,66.0169,65.3149,65.3561,34983.0
2015-12-18 12:00:00,79.13,79.13,78.82,79.03,27834.0,65.3561,65.3561,65.1001,65.2736,27834.0
2015-12-18 12:30:00,79.0,79.06,78.82,78.94,14474.0,65.2488,65.2983,65.1001,65.1992,14474.0
2015-12-18 13:00:00,78.94,79.14,78.85,79.01,23018.0,65.1992,65.3644,65.1249,65.257,23018.0
2015-12-18 13:30:00,78.96,79.33,78.96,79.32,31228.0,65.2157,65.5213,65.2157,65.5131,31228.0
2015-12-18 14:00:00,79.33,79.76,79.31,79.76,23245.0,65.5213,65.8765,65.5048,65.8765,23245.0
2015-12-18 14:30:00,79.75,79.91,79.45,79.48,44174.0,65.8682,66.0004,65.6204,65.6452,44174.0
2015-12-18 15:00:00,79.48,79.62,79.17,79.29,27230.0,65.6452,65.7609,65.3892,65.4883,27230.0
2015-12-18 15:30:00,79.29,79.55,79.09,79.13,279486.0,65.4883,65.703,65.3231,65.3561,279486.0
2015-12-21 09:30:00,79.44,80.27,79.37,79.79,42912.0,65.6122,66.2977,65.5544,65.9013,42912.0
2015-12-21 10:00:00,79.95,79.95,79.5,79.64,42437.0,66.0334,66.0334,65.6617,65.7774,42437.0
2015-12-21 10:30:00,79.64,79.7,79.14,79.36,20318.0,65.7774,65.8269,65.3644,65.5461,20318.0
2015-12-21 11:00:00,79.33,79.38,78.82,79.13,21239.0,65.5213,65.5626,65.1001,65.3561,21239.0
2015-12-21 11:30:00,79.13,79.13,78.68,78.83,18926.0,65.3561,65.3561,64.9845,65.1084,18926.0
2015-12-21 12:00:00,78.83,78.87,78.62,78.67,18328.0,65.1084,65.1414,64.9349,64.9762,18328.0
2015-12-21 12:30:00,78.7,79.25,78.67,79.16,8712.0,65.001,65.4553,64.9762,65.3809,8712.0
2015-12-21 13:00:00,79.19,79.2,79.01,79.01,10361.0,65.4057,65.414,65.257,65.257,10361.0
2015-12-21 13:30:00,79.0,79.43,78.86,79.37,58495.0,65.2488,65.6039,65.1331,65.5544,58495.0
2015-12-21 14:00:00,79.3,79.36,79.15,79.17,28992.0,65.4966,65.5461,65.3727,65.3892,28992.0
2015-12-21 14:30:00,79.14,79.41,79.14,79.41,21414.0,65.3644,65.5874,65.3644,65.5874,21414.0
2015-12-21 15:00:00,79.39,79.56,79.35,79.55,22664.0,65.5709,65.7113,65.5379,65.703,22664.0
2015-12-21 15:30:00,79.55,79.99,79.55,79.97,51983.0,65.703,66.0665,65.703,66.0499,51983.0
2015-12-22 09:30:00,80.46,80.59,79.71,79.91,24753.0,66.4546,66.562,65.8352,66.0004,24753.0
2015-12-22 10:00:00,79.92,80.01,79.58,79.82,11884.0,66.0086,66.083,65.7278,65.926,11884.0
2015-12-22 10:30:00,79.75,79.87,79.62,79.69,13076.0,65.8682,65.9673,65.7609,65.8187,13076.0
2015-12-22 11:00:00,79.66,79.77,79.49,79.57,8666.0,65.7939,65.8847,65.6535,65.7196,8666.0
2015-12-22 11:30:00,79.6,80.02,79.6,79.88,13983.0,65.7443,66.0912,65.7443,65.9756,13983.0
2015-12-22 12:00:00,79.87,80.18,79.8,80.1,8845.0,65.9673,66.2234,65.9095,66.1573,8845.0
2015-12-22 12:30:00,80.1,80.38,80.07,80.38,8004.0,66.1573,66.3886,66.1325,66.3886,8004.0
2015-12-22 13:00:00,80.36,80.4,80.17,80.22,11478.0,66.372,66.4051,66.2151,66.2564,11478.0
2015-12-22 13:30:00,80.21,80.47,80.16,80.42,7638.0,66.2482,66.4629,66.2069,66.4216,7638.0
2015-12-22 14:00:00,80.41,80.42,80.23,80.25,12087.0,66.4133,66.4216,66.2647,66.2812,12087.0
2015-12-22 14:30:00,80.25,80.39,80.23,80.36,18073.0,66.2812,66.3968,66.2647,66.372,18073.0
2015-12-22 15:00:00,80.37,80.78,80.36,80.67,14956.0,66.3803,66.7189,66.372,66.6281,14956.0
2015-12-22 15:30:00,80.7,80.7,80.25,80.47,46871.0,66.6529,66.6529,66.2812,66.4629,46871.0
2015-12-23 09:30:00,80.95,81.06,80.46,80.99,20839.0,66.8593,66.9502,66.4546,66.8924,20839.0
2015-12-23 10:00:00,81.03,81.07,80.57,80.64,11213.0,66.9254,66.9585,66.5455,66.6033,11213.0
2015-12-23 10:30:00,80.64,80.7,80.12,80.2,31920.0,66.6033,66.6529,66.1738,66.2399,31920.0
2015-12-23 11:00:00,80.19,80.36,80.19,80.36,20374.0,66.2316,66.372,66.2316,66.372,20374.0
2015-12-23 11:30:00,80.32,80.38,80.04,80.08,11982.0,66.339,66.3886,66.1077,66.1408,11982.0
2015-12-23 12:00:00,80.05,80.54,80.02,80.53,9644.0,66.116,66.5207,66.0912,66.5125,9644.0
2015-12-23 12:30:00,80.57,80.58,80.39,80.4,8021.0,66.5455,66.5538,66.3968,66.4051,8021.0
2015-12-23 13:00:00,80.41,80.67,80.4,80.58,5529.0,66.4133,66.6281,66.4051,66.5538,5529.0
2015-12-23 13:30:00,80.62,80.67,80.48,80.67,5430.0,66.5868,66.6281,66.4712,66.6281,5430.0
2015-12-23 14:00:00,80.64,80.69,80.5,80.69,5548.0,66.6033,66.6446,66.4877,66.6446,5548.0
2015-12-23 14:30:00,80.73,80.89,80.71,80.71,5859.0,66.6776,66.8098,66.6611,66.6611,5859.0
2015-12-23 15:00:00,80.75,80.85,80.74,80.78,7088.0,66.6942,66.7768,66.6859,66.7189,7088.0
2015-12-23 15:30:00,80.75,80.97,80.69,80.92,30620.0,66.6942,66.8759,66.6446,66.8346,30620.0
2015-12-24 09:30:00,80.82,81.18,80.74,80.74,7914.0,66.752,67.0493,66.6859,66.6859,7914.0
2015-12-24 10:00:00,80.7,80.82,80.58,80.7,3700.0,66.6529,66.752,66.5538,66.6529,3700.0
2015-12-24 10:30:00,80.72,80.84,80.59,80.68,8803.0,66.6694,66.7685,66.562,66.6363,8803.0
2015-12-24 11:00:00,80.71,80.76,80.59,80.73,16411.0,66.6611,66.7024,66.562,66.6776,16411.0
2015-12-24 11:30:00,80.69,81.02,80.55,80.95,4787.0,66.6446,66.9172,66.529,66.8593,4787.0
2015-12-24 12:00:00,80.95,81.22,80.82,81.22,8723.0,66.8593,67.0824,66.752,67.0824,8723.0
2015-12-24 12:30:00,81.21,81.28,80.81,80.81,20877.0,67.0741,67.1319,66.7437,66.7437,20877.0
2015-12-28 09:30:00,80.51,80.75,80.28,80.75,13263.0,66.4959,66.6942,66.306,66.6942,13263.0
2015-12-28 10:00:00,80.66,80.68,80.32,80.34,7228.0,66.6198,66.6363,66.339,66.3555,7228.0
2015-12-28 10:30:00,80.43,80.43,79.9,79.9,26396.0,66.4299,66.4299,65.9921,65.9921,26396.0
2015-12-28 11:00:00,79.86,80.35,79.79,80.16,65517.0,65.9591,66.3638,65.9013,66.2069,65517.0
2015-12-28 11:30:00,80.2,80.83,80.15,80.76,10198.0,66.2399,66.7602,66.1986,66.7024,10198.0
2015-12-28 12:00:00,80.77,80.87,80.6,80.7,6125.0,66.7107,66.7933,66.5703,66.6529,6125.0
2015-12-28 12:30:00,80.72,80.87,80.62,80.62,4665.0,66.6694,66.7933,66.5868,66.5868,4665.0
2015-12-28 13:00:00,80.61,80.84,80.25,80.8,94876.0,66.5785,66.7685,66.2812,66.7355,94876.0
2015-12-28 13:30:00,80.84,80.93,80.67,80.76,5603.0,66.7685,66.8428,66.6281,66.7024,5603.0
2015-12-28 14:00:00,80.68,80.97,80.68,80.96,6023.0,66.6363,66.8759,66.6363,66.8676,6023.0
2015-12-28 14:30:00,80.97,81.03,80.89,80.92,5981.0,66.8759,66.9254,66.8098,66.8346,5981.0
2015-12-28 15:00:00,81.01,81.01,80.84,80.85,9321.0,66.9089,66.9089,66.7685,66.7768,9321.0
2015-12-28 15:30:00,80.84,81.06,80.84,80.96,30252.0,66.7685,66.9502,66.7685,66.8676,30252.0
2015-12-29 09:30:00,81.4,82.0,81.23,82.0,6539.0,67.231,67.7266,67.0906,67.7266,6539.0
2015-12-29 10:00:00,81.9,81.99,81.67,81.78,4309.0,67.644,67.7183,67.454,67.5449,4309.0
2015-12-29 10:30:00,81.82,81.82,81.66,81.73,5552.0,67.5779,67.5779,67.4458,67.5036,5552.0
2015-12-29 11:00:00,81.72,81.78,81.24,81.3,15444.0,67.4953,67.5449,67.0989,67.1484,15444.0
2015-12-29 11:30:00,81.3,81.48,81.11,81.43,23843.0,67.1484,67.2971,66.9915,67.2558,23843.0
2015-12-29 12:00:00,81.44,81.8,81.3,81.33,21588.0,67.2641,67.5614,67.1484,67.1732,21588.0
2015-12-29 12:30:00,81.26,81.39,81.15,81.27,55316.0,67.1154,67.2228,67.0245,67.1236,55316.0
2015-12-29 13:00:00,81.33,81.85,81.33,81.81,16822.0,67.1732,67.6027,67.1732,67.5697,16822.0
2015-12-29 13:30:00,81.83,81.94,81.76,81.86,5199.0,67.5862,67.677,67.5284,67.6109,5199.0
2015-12-29 14:00:00,81.85,81.93,81.78,81.87,6600.0,67.6027,67.6688,67.5449,67.6192,6600.0
2015-12-29 14:30:00,81.88,82.07,81.8,82.07,10987.0,67.6275,67.7844,67.5614,67.7844,10987.0
2015-12-29 15:00:00,82.11,82.18,82.01,82.04,10769.0,67.8174,67.8752,67.7348,67.7596,10769.0
2015-12-29 15:30:00,82.1,82.12,81.89,81.95,50691.0,67.8092,67.8257,67.6357,67.6853,50691.0
2015-12-30 09:30:00,81.94,82.05,81.58,81.93,19571.0,67.677,67.7679,67.3797,67.6688,19571.0
2015-12-30 10:00:00,82.05,82.11,81.65,81.83,22715.0,67.7679,67.8174,67.4375,67.5862,22715.0
2015-12-30 10:30:00,81.71,81.9,81.65,81.85,18524.0,67.4871,67.644,67.4375,67.6027,18524.0
2015-12-30 11:00:00,81.86,82.0,81.86,81.95,15939.0,67.6109,67.7266,67.6109,67.6853,15939.0
2015-12-30 11:30:00,81.98,81.99,81.82,81.82,2618.0,67.7101,67.7183,67.5779,67.5779,2618.0
2015-12-30 12:00:00,81.78,81.92,81.76,81.85,5445.0,67.5449,67.6605,67.5284,67.6027,5445.0
2015-12-30 12:30:00,81.83,81.83,81.6,81.76,11845.0,67.5862,67.5862,67.3962,67.5284,11845.0
2015-12-30 13:00:00,81.75,81.81,81.46,81.51,9280.0,67.5201,67.5697,67.2806,67.3219,9280.0
2015-12-30 13:30:00,81.57,81.79,81.57,81.72,32132.0,67.3714,67.5531,67.3714,67.4953,32132.0
2015-12-30 14:00:00,81.77,81.82,81.68,81.71,4486.0,67.5366,67.5779,67.4623,67.4871,4486.0
2015-12-30 14:30:00,81.76,81.91,81.7,81.79,13919.0,67.5284,67.6522,67.4788,67.5531,13919.0
2015-12-30 15:00:00,81.81,81.86,81.68,81.71,11232.0,67.5697,67.6109,67.4623,67.4871,11232.0
2015-12-30 15:30:00,81.68,81.68,81.37,81.37,24826.0,67.4623,67.4623,67.2062,67.2062,24826.0
2015-12-31 09:30:00,81.09,81.09,80.69,81.08,6765.0,66.975,66.975,66.6446,66.9667,6765.0
2015-12-31 10:00:00,81.14,81.18,80.61,80.61,4991.0,67.0163,67.0493,66.5785,66.5785,4991.0
2015-12-31 10:30:00,80.69,80.86,80.42,80.83,8082.0,66.6446,66.785,66.4216,66.7602,8082.0
2015-12-31 11:00:00,80.83,81.15,80.83,81.0,10200.0,66.7602,67.0245,66.7602,66.9006,10200.0
2015-12-31 11:30:00,80.96,81.35,80.93,81.35,8350.0,66.8676,67.1897,66.8428,67.1897,8350.0
2015-12-31 12:00:00,81.43,81.54,81.29,81.48,4652.0,67.2558,67.3467,67.1402,67.2971,4652.0
2015-12-31 12:30:00,81.48,81.52,81.17,81.21,5537.0,67.2971,67.3301,67.0411,67.0741,5537.0
2015-12-31 13:00:00,81.18,81.22,81.04,81.16,4513.0,67.0493,67.0824,66.9337,67.0328,4513.0
2015-12-31 13:30:00,81.22,81.3,81.11,81.23,4949.0,67.0824,67.1484,66.9915,67.0906,4949.0
2015-12-31 14:00:00,81.23,81.38,81.14,81.2,10447.0,67.0906,67.2145,67.0163,67.0658,10447.0
2015-12-31 14:30:00,81.21,81.23,81.0,81.06,6895.0,67.0741,67.0906,66.9006,66.9502,6895.0
2015-12-31 15:00:00,81.04,81.08,80.93,80.99,11600.0,66.9337,66.9667,66.8428,66.8924,11600.0
2015-12-31 15:30:00,81.04,81.14,80.5,80.54,48010.0,66.9337,67.0163,66.4877,66.5207,48010.0
2016-01-04 09:30:00,78.94,79.4,78.09,79.02,58929.0,65.1992,65.5792,64.4972,65.2653,58929.0
2016-01-04 10:00:00,79.02,79.23,78.5,78.86,38115.0,65.2653,65.4387,64.8358,65.1331,38115.0
2016-01-04 10:30:00,78.81,78.97,78.46,78.46,20625.0,65.0919,65.224,64.8028,64.8028,20625.0
2016-01-04 11:00:00,78.47,78.52,78.1,78.48,21721.0,64.811,64.8523,64.5054,64.8193,21721.0
2016-01-04 11:30:00,78.59,78.99,78.47,78.5,37963.0,64.9101,65.2405,64.811,64.8358,37963.0
2016-01-04 12:00:00,78.46,78.52,78.14,78.39,26797.0,64.8028,64.8523,64.5385,64.745,26797.0
2016-01-04 12:30:00,78.38,78.53,78.3,78.43,23002.0,64.7367,64.8606,64.6706,64.778,23002.0
2016-01-04 13:00:00,78.43,78.47,78.2,78.2,37667.0,64.778,64.811,64.588,64.588,37667.0
2016-01-04 13:30:00,78.2,78.26,77.96,77.98,20987.0,64.588,64.6376,64.3898,64.4063,20987.0
2016-01-04 14:00:00,77.95,78.15,77.82,78.07,41455.0,64.3815,64.5467,64.2742,64.4807,41455.0
2016-01-04 14:30:00,78.0,78.06,77.83,78.01,29776.0,64.4228,64.4724,64.2824,64.4311,29776.0
2016-01-04 15:00:00,78.01,78.01,77.69,77.75,48455.0,64.4311,64.4311,64.1668,64.2164,48455.0
2016-01-04 15:30:00,77.8,78.54,77.73,78.52,102841.0,64.2577,64.8688,64.1998,64.8523,102841.0
2016-01-05 09:30:00,78.52,80.09,78.52,79.56,34573.0,64.8523,66.149,64.8523,65.7113,34573.0
2016-01-05 10:00:00,79.73,79.76,79.4,79.5,23107.0,65.8517,65.8765,65.5792,65.6617,23107.0
2016-01-05 10:30:00,79.5,80.21,79.45,80.07,31831.0,65.6617,66.2482,65.6204,66.1325,31831.0
2016-01-05 11:00:00,80.08,80.2,79.71,79.85,26694.0,66.1408,66.2399,65.8352,65.9508,26694.0
2016-01-05 11:30:00,79.85,80.08,79.81,80.06,18170.0,65.9508,66.1408,65.9178,66.1243,18170.0
2016-01-05 12:00:00,80.06,80.06,79.68,79.94,30608.0,66.1243,66.1243,65.8104,66.0252,30608.0
2016-01-05 12:30:00,79.88,80.14,79.81,80.01,20381.0,65.9756,66.1903,65.9178,66.083,20381.0
2016-01-05 13:00:00,80.03,80.34,79.85,80.03,13904.0,66.0995,66.3555,65.9508,66.0995,13904.0
2016-01-05 13:30:00,80.0,80.44,79.99,80.19,18590.0,66.0747,66.4381,66.0665,66.2316,18590.0
2016-01-05 14:00:00,80.22,80.37,80.04,80.18,19747.0,66.2564,66.3803,66.1077,66.2234,19747.0
2016-01-05 14:30:00,80.18,80.26,79.93,79.93,31791.0,66.2234,66.2895,66.0169,66.0169,31791.0
2016-01-05 15:00:00,79.97,80.01,79.77,79.86,30457.0,66.0499,66.083,65.8847,65.9591,30457.0
2016-01-05 15:30:00,79.83,80.13,79.77,79.86,74003.0,65.9343,66.1821,65.8847,65.9591,74003.0
2016-01-06 09:30:00,78.86,79.14,78.7,79.0,27234.0,65.1331,65.3644,65.001,65.2488,27234.0
2016-01-06 10:00:00,79.16,79.38,78.94,79.35,15325.0,65.3809,65.5626,65.1992,65.5379,15325.0
2016-01-06 10:30:00,79.3,79.3,78.47,78.67,25117.0,65.4966,65.4966,64.811,64.9762,25117.0
2016-01-06 11:00:00,78.67,78.89,78.32,78.84,20897.0,64.9762,65.1579,64.6871,65.1166,20897.0
2016-01-06 11:30:00,78.89,78.9,78.56,78.61,26226.0,65.1579,65.1662,64.8854,64.9267,26226.0
2016-01-06 12:00:00,78.71,78.73,78.35,78.73,26813.0,65.0093,65.0258,64.7119,65.0258,26813.0
2016-01-06 12:30:00,78.68,78.82,78.61,78.74,25709.0,64.9845,65.1001,64.9267,65.034,25709.0
2016-01-06 13:00:00,78.74,78.74,78.17,78.4,14728.0,65.034,65.034,64.5633,64.7532,14728.0
2016-01-06 13:30:00,78.37,78.42,78.24,78.3,16900.0,64.7284,64.7697,64.6211,64.6706,16900.0
2016-01-06 14:00:00,78.3,78.57,78.27,78.4,31585.0,64.6706,64.8936,64.6458,64.7532,31585.0
2016-01-06 14:30:00,78.39,78.44,77.74,77.92,29710.0,64.745,64.7863,64.2081,64.3568,29710.0
2016-01-06 15:00:00,77.9,78.73,77.76,78.63,62333.0,64.3403,65.0258,64.2246,64.9432,62333.0
2016-01-06 15:30:00,78.62,78.96,78.57,78.81,184069.0,64.9349,65.2157,64.8936,65.0919,184069.0
2016-01-07 09:30:00,77.26,78.53,77.21,78.4,30424.0,63.8117,64.8606,63.7704,64.7532,30424.0
2016-01-07 10:00:00,78.43,78.61,78.19,78.29,36124.0,64.778,64.9267,64.5798,64.6624,36124.0
2016-01-07 10:30:00,78.29,78.65,78.29,78.52,17034.0,64.6624,64.9597,64.6624,64.8523,17034.0
2016-01-07 11:00:00,78.51,78.57,77.92,78.18,18310.0,64.8441,64.8936,64.3568,64.5715,18310.0
2016-01-07 11:30:00,78.19,78.39,78.01,78.06,22471.0,64.5798,64.745,64.4311,64.4724,22471.0
2016-01-07 12:00:00,78.03,78.18,77.97,77.98,13500.0,64.4476,64.5715,64.3981,64.4063,13500.0
2016-01-07 12:30:00,77.98,78.14,77.74,77.74,11462.0,64.4063,64.5385,64.2081,64.2081,11462.0
2016-01-07 13:00:00,77.74,77.74,77.28,77.28,16616.0,64.2081,64.2081,63.8282,63.8282,16616.0
2016-01-07 13:30:00,77.31,77.46,77.11,77.39,34956.0,63.8529,63.9768,63.6878,63.919,34956.0
2016-01-07 14:00:00,77.36,77.37,77.1,77.12,29465.0,63.8942,63.9025,63.6795,63.696,29465.0
2016-01-07 14:30:00,77.13,77.4,77.01,77.11,53998.0,63.7043,63.9273,63.6052,63.6878,53998.0
2016-01-07 15:00:00,77.11,77.16,76.85,76.91,35533.0,63.6878,63.7291,63.473,63.5226,35533.0
2016-01-07 15:30:00,76.87,77.39,76.87,77.02,97752.0,63.4895,63.919,63.4895,63.6134,97752.0
2016-01-08 09:30:00,77.72,78.09,77.25,78.03,29519.0,64.1916,64.4972,63.8034,64.4476,29519.0
2016-01-08 10:00:00,78.03,78.19,77.59,78.12,26622.0,64.4476,64.5798,64.0842,64.522,26622.0
2016-01-08 10:30:00,78.18,78.3,77.78,78.01,29761.0,64.5715,64.6706,64.2411,64.4311,29761.0
2016-01-08 11:00:00,78.01,78.11,77.61,77.61,23640.0,64.4311,64.5137,64.1007,64.1007,23640.0
2016-01-08 11:30:00,77.61,77.68,77.27,77.55,26888.0,64.1007,64.1585,63.8199,64.0512,26888.0
2016-01-08 12:00:00,77.52,77.67,77.44,77.5,53367.0,64.0264,64.1503,63.9603,64.0099,53367.0
2016-01-08 12:30:00,77.5,77.69,77.42,77.58,31400.0,64.0099,64.1668,63.9438,64.076,31400.0
2016-01-08 13:00:00,77.55,77.63,77.26,77.32,39742.0,64.0512,64.1172,63.8117,63.8612,39742.0
2016-01-08 13:30:00,77.31,77.58,77.14,77.17,24541.0,63.8529,64.076,63.7125,63.7373,24541.0
2016-01-08 14:00:00,77.22,77.39,76.6,76.74,65027.0,63.7786,63.919,63.2665,63.3822,65027.0
2016-01-08 14:30:00,76.78,77.2,76.76,77.01,43542.0,63.4152,63.7621,63.3987,63.6052,43542.0
2016-01-08 15:00:00,77.0,77.09,76.61,76.74,48373.0,63.5969,63.6712,63.2748,63.3822,48373.0
2016-01-08 15:30:00,76.73,76.73,75.96,76.08,200086.0,63.3739,63.3739,62.7379,62.8371,200086.0
2016-01-11 09:30:00,77.21,77.32,76.8,76.81,33643.0,63.7704,63.8612,63.4317,63.44,33643.0
2016-01-11 10:00:00,76.91,77.41,76.69,77.38,31233.0,63.5226,63.9355,63.3409,63.9108,31233.0
2016-01-11 10:30:00,77.42,77.48,76.69,76.82,46437.0,63.9438,63.9934,63.3409,63.4482,46437.0
2016-01-11 11:00:00,76.79,77.09,76.62,77.0,34948.0,63.4235,63.6712,63.2831,63.5969,34948.0
2016-01-11 11:30:00,77.0,77.39,76.84,77.21,39984.0,63.5969,63.919,63.4648,63.7704,39984.0
2016-01-11 12:00:00,77.22,77.26,76.93,76.98,23402.0,63.7786,63.8117,63.5391,63.5804,23402.0
2016-01-11 12:30:00,77.02,77.19,76.98,77.1,28073.0,63.6134,63.7538,63.5804,63.6795,28073.0
2016-01-11 13:00:00,77.1,77.14,76.83,76.84,53286.0,63.6795,63.7125,63.4565,63.4648,53286.0
2016-01-11 13:30:00,76.87,77.01,76.51,76.62,41597.0,63.4895,63.6052,63.1922,63.2831,41597.0
2016-01-11 14:00:00,76.61,76.92,76.57,76.85,45318.0,63.2748,63.5308,63.2418,63.473,45318.0
2016-01-11 14:30:00,76.88,77.22,76.74,77.06,68504.0,63.4978,63.7786,63.3822,63.6465,68504.0
2016-01-11 15:00:00,77.08,77.23,76.8,77.12,54578.0,63.663,63.7869,63.4317,63.696,54578.0
2016-01-11 15:30:00,77.16,77.64,77.16,77.38,90106.0,63.7291,64.1255,63.7291,63.9108,90106.0
2016-01-12 09:30:00,77.76,77.84,77.51,77.74,52861.0,64.2246,64.2907,64.0181,64.2081,52861.0
2016-01-12 10:00:00,77.76,77.87,77.57,77.65,32105.0,64.2246,64.3155,64.0677,64.1338,32105.0
2016-01-12 10:30:00,77.71,77.94,77.6,77.78,31994.0,64.1833,64.3733,64.0925,64.2411,31994.0
2016-01-12 11:00:00,77.74,77.84,77.36,77.41,12274.0,64.2081,64.2907,63.8942,63.9355,12274.0
2016-01-12 11:30:00,77.41,77.7,77.18,77.61,13386.0,63.9355,64.1751,63.7456,64.1007,13386.0
2016-01-12 12:00:00,77.67,77.84,77.39,77.49,11720.0,64.1503,64.2907,63.919,64.0016,11720.0
2016-01-12 12:30:00,77.48,77.56,77.34,77.34,10615.0,63.9934,64.0594,63.8777,63.8777,10615.0
2016-01-12 13:00:00,77.34,77.57,77.19,77.23,9125.0,63.8777,64.0677,63.7538,63.7869,9125.0
2016-01-12 13:30:00,77.2,77.68,77.09,77.41,14791.0,63.7621,64.1585,63.6712,63.9355,14791.0
2016-01-12 14:00:00,77.38,77.4,76.97,77.35,42518.0,63.9108,63.9273,63.5721,63.886,42518.0
2016-01-12 14:30:00,77.35,77.63,77.29,77.51,16438.0,63.886,64.1172,63.8364,64.0181,16438.0
2016-01-12 15:00:00,77.52,77.79,77.25,77.7,17995.0,64.0264,64.2494,63.8034,64.1751,17995.0
2016-01-12 15:30:00,77.66,77.98,77.47,77.81,71345.0,64.142,64.4063,63.9851,64.2659,71345.0
2016-01-13 09:30:00,78.56,78.99,78.19,78.86,59824.0,64.8854,65.2405,64.5798,65.1331,59824.0
2016-01-13 10:00:00,78.82,79.15,78.75,79.12,34771.0,65.1001,65.3727,65.0423,65.3479,34771.0
2016-01-13 10:30:00,78.95,79.15,78.67,79.15,24334.0,65.2075,65.3727,64.9762,65.3727,24334.0
2016-01-13 11:00:00,79.15,79.16,78.79,78.79,32303.0,65.3727,65.3809,65.0753,65.0753,32303.0
2016-01-13 11:30:00,78.78,78.98,78.62,78.71,49941.0,65.0671,65.2323,64.9349,65.0093,49941.0
2016-01-13 12:00:00,78.7,79.05,78.67,78.91,21812.0,65.001,65.2901,64.9762,65.1744,21812.0
2016-01-13 12:30:00,78.91,78.91,78.46,78.53,28777.0,65.1744,65.1744,64.8028,64.8606,28777.0
2016-01-13 13:00:00,78.5,78.65,78.37,78.41,26177.0,64.8358,64.9597,64.7284,64.7615,26177.0
2016-01-13 13:30:00,78.45,78.51,78.0,78.01,17560.0,64.7945,64.8441,64.4228,64.4311,17560.0
2016-01-13 14:00:00,78.06,78.48,78.02,78.31,62601.0,64.4724,64.8193,64.4394,64.6789,62601.0
2016-01-13 14:30:00,78.24,78.36,77.72,78.36,68800.0,64.6211,64.7202,64.1916,64.7202,68800.0
2016-01-13 15:00:00,78.3,78.66,78.26,78.49,38465.0,64.6706,64.968,64.6376,64.8276,38465.0
2016-01-13 15:30:00,78.47,78.6,78.14,78.46,217637.0,64.811,64.9184,64.5385,64.8028,217637.0
2016-01-14 09:30:00,78.57,79.03,77.92,77.98,144080.0,64.8936,65.2736,64.3568,64.4063,144080.0
2016-01-14 10:00:00,77.97,78.44,77.69,78.4,50257.0,64.3981,64.7863,64.1668,64.7532,50257.0
2016-01-14 10:30:00,78.39,79.0,78.3,78.73,15395.0,64.745,65.2488,64.6706,65.0258,15395.0
2016-01-14 11:00:00,78.7,78.96,78.21,78.42,21825.0,65.001,65.2157,64.5963,64.7697,21825.0
2016-01-14 11:30:00,78.45,78.89,78.11,78.73,19495.0,64.7945,65.1579,64.5137,65.0258,19495.0
2016-01-14 12:00:00,78.8,78.89,78.57,78.71,15961.0,65.0836,65.1579,64.8936,65.0093,15961.0
2016-01-14 12:30:00,78.74,79.11,78.59,78.89,19002.0,65.034,65.3396,64.9101,65.1579,19002.0
2016-01-14 13:00:00,78.78,79.1,78.77,78.96,15383.0,65.0671,65.3314,65.0588,65.2157,15383.0
2016-01-14 13:30:00,78.96,79.27,78.81,79.18,29619.0,65.2157,65.4718,65.0919,65.3974,29619.0
2016-01-14 14:00:00,79.22,79.54,79.13,79.45,43812.0,65.4305,65.6948,65.3561,65.6204,43812.0
2016-01-14 14:30:00,79.45,79.93,79.43,79.86,63561.0,65.6204,66.0169,65.6039,65.9591,63561.0
2016-01-14 15:00:00,79.84,79.84,79.61,79.75,67025.0,65.9426,65.9426,65.7526,65.8682,67025.0
2016-01-14 15:30:00,79.73,79.78,79.3,79.34,179216.0,65.8517,65.893,65.4966,65.5296,179216.0
2016-01-15 09:30:00,77.72,78.3,77.48,77.94,58413.0,64.1916,64.6706,63.9934,64.3733,58413.0
2016-01-15 10:00:00,77.93,78.37,77.59,78.29,41882.0,64.365,64.7284,64.0842,64.6624,41882.0
2016-01-15 10:30:00,78.28,78.51,77.81,77.93,14907.0,64.6541,64.8441,64.2659,64.365,14907.0
2016-01-15 11:00:00,77.94,78.24,77.82,78.02,22215.0,64.3733,64.6211,64.2742,64.4394,22215.0
2016-01-15 11:30:00,78.08,78.18,77.91,78.08,16329.0,64.4889,64.5715,64.3485,64.4889,16329.0
2016-01-15 12:00:00,78.06,78.08,77.76,77.89,26029.0,64.4724,64.4889,64.2246,64.332,26029.0
2016-01-15 12:30:00,77.83,78.14,77.59,78.03,38066.0,64.2824,64.5385,64.0842,64.4476,38066.0
2016-01-15 13:00:00,78.13,78.14,77.8,78.0,17551.0,64.5302,64.5385,64.2577,64.4228,17551.0
2016-01-15 13:30:00,77.97,78.21,77.93,78.03,17046.0,64.3981,64.5963,64.365,64.4476,17046.0
2016-01-15 14:00:00,78.03,78.28,77.97,77.99,17703.0,64.4476,64.6541,64.3981,64.4146,17703.0
2016-01-15 14:30:00,78.01,78.63,77.94,78.62,20406.0,64.4311,64.9432,64.3733,64.9349,20406.0
2016-01-15 15:00:00,78.59,78.71,78.0,78.32,40445.0,64.9101,65.0093,64.4228,64.6871,40445.0
2016-01-15 15:30:00,78.32,78.52,78.12,78.27,71188.0,64.6871,64.8523,64.522,64.6458,71188.0
2016-01-19 09:30:00,79.12,79.61,78.66,79.3,118416.0,65.3479,65.7526,64.968,65.4966,118416.0
2016-01-19 10:00:00,79.25,79.46,79.08,79.33,44060.0,65.4553,65.6287,65.3149,65.5213,44060.0
2016-01-19 10:30:00,79.34,79.4,78.93,79.07,47635.0,65.5296,65.5792,65.191,65.3066,47635.0
2016-01-19 11:00:00,79.03,79.13,78.84,79.1,71836.0,65.2736,65.3561,65.1166,65.3314,71836.0
2016-01-19 11:30:00,79.13,79.36,79.03,79.03,19615.0,65.3561,65.5461,65.2736,65.2736,19615.0
2016-01-19 12:00:00,78.97,79.03,78.83,78.94,29661.0,65.224,65.2736,65.1084,65.1992,29661.0
2016-01-19 12:30:00,78.97,79.07,78.75,78.82,61840.0,65.224,65.3066,65.0423,65.1001,61840.0
2016-01-19 13:00:00,78.84,79.15,78.82,78.97,21216.0,65.1166,65.3727,65.1001,65.224,21216.0
2016-01-19 13:30:00,78.97,79.09,78.83,78.83,33160.0,65.224,65.3231,65.1084,65.1084,33160.0
2016-01-19 14:00:00,78.82,78.91,78.12,78.49,62217.0,65.1001,65.1744,64.522,64.8276,62217.0
2016-01-19 14:30:00,78.48,78.63,78.23,78.29,42947.0,64.8193,64.9432,64.6128,64.6624,42947.0
2016-01-19 15:00:00,78.29,78.67,78.08,78.66,71866.0,64.6624,64.9762,64.4889,64.968,71866.0
2016-01-19 15:30:00,78.66,79.0,78.42,78.53,178348.0,64.968,65.2488,64.7697,64.8606,178348.0
2016-01-20 09:30:00,77.75,78.13,76.85,77.99,68578.0,64.2164,64.5302,63.473,64.4146,68578.0
2016-01-20 10:00:00,77.98,77.98,77.46,77.52,32273.0,64.4063,64.4063,63.9768,64.0264,32273.0
2016-01-20 10:30:00,77.45,77.59,76.76,76.86,26404.0,63.9686,64.0842,63.3987,63.4813,26404.0
2016-01-20 11:00:00,76.85,77.02,76.68,76.81,23610.0,63.473,63.6134,63.3326,63.44,23610.0
2016-01-20 11:30:00,76.88,76.95,76.45,76.6,16632.0,63.4978,63.5556,63.1426,63.2665,16632.0
2016-01-20 12:00:00,76.58,76.6,75.73,75.8,19729.0,63.25,63.2665,62.548,62.6058,19729.0
2016-01-20 12:30:00,75.83,76.08,75.69,76.08,21169.0,62.6306,62.8371,62.5149,62.8371,21169.0
2016-01-20 13:00:00,76.09,76.23,75.86,76.09,20080.0,62.8453,62.9609,62.6553,62.8453,20080.0
2016-01-20 13:30:00,76.1,76.59,76.1,76.46,22974.0,62.8536,63.2583,62.8536,63.1509,22974.0
2016-01-20 14:00:00,76.45,76.65,76.26,76.58,26088.0,63.1426,63.3078,62.9857,63.25,26088.0
2016-01-20 14:30:00,76.61,76.78,76.32,76.58,26564.0,63.2748,63.4152,63.0353,63.25,26564.0
2016-01-20 15:00:00,76.58,77.46,76.53,77.46,42229.0,63.25,63.9768,63.2087,63.9768,42229.0
2016-01-20 15:30:00,77.39,77.42,76.52,76.65,102255.0,63.919,63.9438,63.2005,63.3078,102255.0
2016-01-21 09:30:00,76.76,77.49,76.66,77.02,23817.0,63.3987,64.0016,63.3161,63.6134,23817.0
2016-01-21 10:00:00,77.02,77.63,77.01,77.58,21561.0,63.6134,64.1172,63.6052,64.076,21561.0
2016-01-21 10:30:00,77.57,77.9,77.42,77.42,27290.0,64.0677,64.3403,63.9438,63.9438,27290.0
2016-01-21 11:00:00,77.47,77.55,77.12,77.15,25039.0,63.9851,64.0512,63.696,63.7208,25039.0
2016-01-21 11:30:00,77.25,77.79,77.2,77.79,18911.0,63.8034,64.2494,63.7621,64.2494,18911.0
2016-01-21 12:00:00,77.83,77.94,77.68,77.79,15900.0,64.2824,64.3733,64.1585,64.2494,15900.0
2016-01-21 12:30:00,77.81,78.02,77.7,77.75,16632.0,64.2659,64.4394,64.1751,64.2164,16632.0
2016-01-21 13:00:00,77.75,77.8,77.49,77.49,20501.0,64.2164,64.2577,64.0016,64.0016,20501.0
2016-01-21 13:30:00,77.51,77.67,77.33,77.53,17756.0,64.0181,64.1503,63.8695,64.0347,17756.0
2016-01-21 14:00:00,77.5,77.53,76.83,76.95,26538.0,64.0099,64.0347,63.4565,63.5556,26538.0
2016-01-21 14:30:00,76.96,77.52,76.96,77.47,44935.0,63.5639,64.0264,63.5639,63.9851,44935.0
2016-01-21 15:00:00,77.46,77.46,77.11,77.42,33968.0,63.9768,63.9768,63.6878,63.9438,33968.0
2016-01-21 15:30:00,77.43,77.7,77.2,77.2,82468.0,63.9521,64.1751,63.7621,63.7621,82468.0
2016-01-22 09:30:00,78.08,78.89,77.96,78.84,42824.0,64.4889,65.1579,64.3898,65.1166,42824.0
2016-01-22 10:00:00,78.86,78.99,78.63,78.75,31919.0,65.1331,65.2405,64.9432,65.0423,31919.0
2016-01-22 10:30:00,78.88,79.02,78.74,78.86,25994.0,65.1497,65.2653,65.034,65.1331,25994.0
2016-01-22 11:00:00,78.86,78.96,78.62,78.94,24731.0,65.1331,65.2157,64.9349,65.1992,24731.0
2016-01-22 11:30:00,78.93,78.93,78.7,78.75,20754.0,65.191,65.191,65.001,65.0423,20754.0
2016-01-22 12:00:00,78.82,79.17,78.82,79.08,12626.0,65.1001,65.3892,65.1001,65.3149,12626.0
2016-01-22 12:30:00,79.06,79.49,79.0,79.49,26079.0,65.2983,65.6535,65.2488,65.6535,26079.0
2016-01-22 13:00:00,79.46,79.51,79.32,79.4,25222.0,65.6287,65.67,65.5131,65.5792,25222.0
2016-01-22 13:30:00,79.43,79.51,79.28,79.35,33753.0,65.6039,65.67,65.48,65.5379,33753.0
2016-01-22 14:00:00,79.37,79.68,79.34,79.41,25848.0,65.5544,65.8104,65.5296,65.5874,25848.0
2016-01-22 14:30:00,79.39,79.49,79.23,79.45,26848.0,65.5709,65.6535,65.4387,65.6204,26848.0
2016-01-22 15:00:00,79.42,79.48,79.17,79.43,78960.0,65.5957,65.6452,65.3892,65.6039,78960.0
2016-01-22 15:30:00,79.42,79.64,79.31,79.49,76636.0,65.5957,65.7774,65.5048,65.6535,76636.0
2016-01-25 09:30:00,79.42,80.2,78.68,79.14,34645.0,65.5957,66.2399,64.9845,65.3644,34645.0
2016-01-25 10:00:00,79.17,79.17,78.63,79.05,23080.0,65.3892,65.3892,64.9432,65.2901,23080.0
2016-01-25 10:30:00,79.08,79.21,78.98,79.14,59247.0,65.3149,65.4222,65.2323,65.3644,59247.0
2016-01-25 11:00:00,79.13,79.13,78.6,78.75,33244.0,65.3561,65.3561,64.9184,65.0423,33244.0
2016-01-25 11:30:00,78.73,78.92,78.67,78.82,29310.0,65.0258,65.1827,64.9762,65.1001,29310.0
2016-01-25 12:00:00,78.82,78.93,78.58,78.61,41792.0,65.1001,65.191,64.9019,64.9267,41792.0
2016-01-25 12:30:00,78.6,78.83,78.49,78.8,21798.0,64.9184,65.1084,64.8276,65.0836,21798.0
2016-01-25 13:00:00,78.86,79.21,78.8,79.16,24509.0,65.1331,65.4222,65.0836,65.3809,24509.0
2016-01-25 13:30:00,79.16,79.22,78.64,78.64,19292.0,65.3809,65.4305,64.9514,64.9514,19292.0
2016-01-25 14:00:00,78.63,78.76,78.55,78.73,20819.0,64.9432,65.0506,64.8771,65.0258,20819.0
2016-01-25 14:30:00,78.65,78.74,78.24,78.34,23787.0,64.9597,65.034,64.6211,64.7037,23787.0
2016-01-25 15:00:00,78.35,78.43,78.15,78.21,35258.0,64.7119,64.778,64.5467,64.5963,35258.0
2016-01-25 15:30:00,78.23,78.34,77.99,78.07,101762.0,64.6128,64.7037,64.4146,64.4807,101762.0
2016-01-26 09:30:00,78.34,79.69,78.24,79.69,58534.0,64.7037,65.8187,64.6211,65.8187,58534.0
2016-01-26 10:00:00,79.68,79.8,79.42,79.42,21653.0,65.8104,65.9095,65.5957,65.5957,21653.0
2016-01-26 10:30:00,79.42,79.76,79.39,79.43,77503.0,65.5957,65.8765,65.5709,65.6039,77503.0
2016-01-26 11:00:00,79.43,79.56,79.15,79.2,23655.0,65.6039,65.7113,65.3727,65.414,23655.0
2016-01-26 11:30:00,79.19,79.2,78.95,79.08,26904.0,65.4057,65.414,65.2075,65.3149,26904.0
2016-01-26 12:00:00,79.08,79.46,79.08,79.41,16576.0,65.3149,65.6287,65.3149,65.5874,16576.0
2016-01-26 12:30:00,79.43,79.5,79.21,79.27,24417.0,65.6039,65.6617,65.4222,65.4718,24417.0
2016-01-26 13:00:00,79.27,79.41,79.17,79.33,20838.0,65.4718,65.5874,65.3892,65.5213,20838.0
2016-01-26 13:30:00,79.34,79.4,79.17,79.3,20590.0,65.5296,65.5792,65.3892,65.4966,20590.0
2016-01-26 14:00:00,79.28,79.35,79.03,79.24,24498.0,65.48,65.5379,65.2736,65.447,24498.0
2016-01-26 14:30:00,79.24,79.42,79.16,79.16,20131.0,65.447,65.5957,65.3809,65.3809,20131.0
2016-01-26 15:00:00,79.16,79.28,78.95,79.07,26980.0,65.3809,65.48,65.2075,65.3066,26980.0
2016-01-26 15:30:00,79.08,79.24,78.93,79.23,54619.0,65.3149,65.447,65.191,65.4387,54619.0
2016-01-27 09:30:00,79.13,79.49,78.88,79.27,16220.0,65.3561,65.6535,65.1497,65.4718,16220.0
2016-01-27 10:00:00,79.36,79.38,78.84,78.94,17870.0,65.5461,65.5626,65.1166,65.1992,17870.0
2016-01-27 10:30:00,78.94,79.28,78.86,79.11,20846.0,65.1992,65.48,65.1331,65.3396,20846.0
2016-01-27 11:00:00,79.08,79.58,78.95,79.5,40174.0,65.3149,65.7278,65.2075,65.6617,40174.0
2016-01-27 11:30:00,79.51,80.17,79.36,80.17,34756.0,65.67,66.2151,65.5461,66.2151,34756.0
2016-01-27 12:00:00,80.15,80.4,80.08,80.24,25442.0,66.1986,66.4051,66.1408,66.2729,25442.0
2016-01-27 12:30:00,80.17,80.2,79.96,80.01,8080.0,66.2151,66.2399,66.0417,66.083,8080.0
2016-01-27 13:00:00,79.96,80.27,79.92,80.0,38357.0,66.0417,66.2977,66.0086,66.0747,38357.0
2016-01-27 13:30:00,80.01,80.26,79.76,79.96,46956.0,66.083,66.2895,65.8765,66.0417,46956.0
2016-01-27 14:00:00,80.08,80.11,79.4,79.75,23061.0,66.1408,66.1656,65.5792,65.8682,23061.0
2016-01-27 14:30:00,79.75,79.75,78.92,79.04,20526.0,65.8682,65.8682,65.1827,65.2818,20526.0
2016-01-27 15:00:00,79.05,79.1,78.54,78.85,26928.0,65.2901,65.3314,64.8688,65.1249,26928.0
2016-01-27 15:30:00,78.9,79.02,78.73,78.93,83324.0,65.1662,65.2653,65.0258,65.191,83324.0
2016-01-28 09:30:00,79.39,79.8,79.22,79.49,19410.0,65.5709,65.9095,65.4305,65.6535,19410.0
2016-01-28 10:00:00,79.52,79.58,79.31,79.36,47309.0,65.6783,65.7278,65.5048,65.5461,47309.0
2016-01-28 10:30:00,79.3,79.49,78.96,79.34,25338.0,65.4966,65.6535,65.2157,65.5296,25338.0
2016-01-28 11:00:00,79.37,79.7,79.36,79.47,12834.0,65.5544,65.8269,65.5461,65.637,12834.0
2016-01-28 11:30:00,79.46,79.52,79.03,79.06,13556.0,65.6287,65.6783,65.2736,65.2983,13556.0
2016-01-28 12:00:00,79.01,79.66,79.01,79.66,24895.0,65.257,65.7939,65.257,65.7939,24895.0
2016-01-28 12:30:00,79.68,79.79,79.47,79.63,26164.0,65.8104,65.9013,65.637,65.7691,26164.0
2016-01-28 13:00:00,79.68,79.73,79.34,79.6,14506.0,65.8104,65.8517,65.5296,65.7443,14506.0
2016-01-28 13:30:00,79.6,79.75,79.48,79.5,18022.0,65.7443,65.8682,65.6452,65.6617,18022.0
2016-01-28 14:00:00,79.43,79.92,79.43,79.86,39344.0,65.6039,66.0086,65.6039,65.9591,39344.0
2016-01-28 14:30:00,79.9,79.95,79.53,79.68,48155.0,65.9921,66.0334,65.6865,65.8104,48155.0
2016-01-28 15:00:00,79.68,79.83,79.56,79.72,40301.0,65.8104,65.9343,65.7113,65.8435,40301.0
2016-01-28 15:30:00,79.68,79.73,79.41,79.45,72300.0,65.8104,65.8517,65.5874,65.6204,72300.0
2016-01-29 09:30:00,79.8,80.37,79.75,80.37,18340.0,65.9095,66.3803,65.8682,66.3803,18340.0
2016-01-29 10:00:00,80.37,80.66,80.37,80.45,21562.0,66.3803,66.6198,66.3803,66.4464,21562.0
2016-01-29 10:30:00,80.44,80.7,80.29,80.45,11003.0,66.4381,66.6529,66.3142,66.4464,11003.0
2016-01-29 11:00:00,80.48,80.77,80.48,80.71,14160.0,66.4712,66.7107,66.4712,66.6611,14160.0
2016-01-29 11:30:00,80.72,80.81,80.47,80.6,12200.0,66.6694,66.7437,66.4629,66.5703,12200.0
2016-01-29 12:00:00,80.54,80.84,80.54,80.79,11287.0,66.5207,66.7685,66.5207,66.7272,11287.0
2016-01-29 12:30:00,80.8,80.83,80.55,80.57,12516.0,66.7355,66.7602,66.529,66.5455,12516.0
2016-01-29 13:00:00,80.58,80.64,80.42,80.5,17536.0,66.5538,66.6033,66.4216,66.4877,17536.0
2016-01-29 13:30:00,80.51,80.71,80.4,80.57,14570.0,66.4959,66.6611,66.4051,66.5455,14570.0
2016-01-29 14:00:00,80.57,80.93,80.5,80.93,16322.0,66.5455,66.8428,66.4877,66.8428,16322.0
2016-01-29 14:30:00,80.91,80.97,80.77,80.8,19534.0,66.8263,66.8759,66.7107,66.7355,19534.0
2016-01-29 15:00:00,80.86,80.95,80.72,80.91,33981.0,66.785,66.8593,66.6694,66.8263,33981.0
2016-01-29 15:30:00,80.93,81.31,80.82,81.31,89874.0,66.8428,67.1567,66.752,67.1567,89874.0
2016-02-01 09:30:00,80.85,81.2,80.6,81.13,28506.0,66.7768,67.0658,66.5703,67.008,28506.0
2016-02-01 10:00:00,81.13,81.27,80.86,81.04,45319.0,67.008,67.1236,66.785,66.9337,45319.0
2016-02-01 10:30:00,81.0,81.22,80.86,81.07,42945.0,66.9006,67.0824,66.785,66.9585,42945.0
2016-02-01 11:00:00,81.07,81.17,80.92,81.1,51632.0,66.9585,67.0411,66.8346,66.9832,51632.0
2016-02-01 11:30:00,81.12,81.49,81.04,81.47,75086.0,66.9998,67.3054,66.9337,67.2888,75086.0
2016-02-01 12:00:00,81.41,81.42,80.96,81.1,24107.0,67.2393,67.2475,66.8676,66.9832,24107.0
2016-02-01 12:30:00,81.1,81.13,80.79,80.87,26435.0,66.9832,67.008,66.7272,66.7933,26435.0
2016-02-01 13:00:00,80.85,81.12,80.84,81.1,13975.0,66.7768,66.9998,66.7685,66.9832,13975.0
2016-02-01 13:30:00,81.06,81.08,80.9,80.99,16085.0,66.9502,66.9667,66.8181,66.8924,16085.0
2016-02-01 14:00:00,81.01,81.06,80.8,80.95,19604.0,66.9089,66.9502,66.7355,66.8593,19604.0
2016-02-01 14:30:00,80.98,81.19,80.94,81.17,24774.0,66.8841,67.0576,66.8511,67.0411,24774.0
2016-02-01 15:00:00,81.15,81.41,80.96,81.4,44735.0,67.0245,67.2393,66.8676,67.231,44735.0
2016-02-01 15:30:00,81.37,81.44,80.94,80.95,63500.0,67.2062,67.2641,66.8511,66.8593,63500.0
2016-02-02 09:30:00,79.82,80.1,79.54,79.91,20607.0,65.926,66.1573,65.6948,66.0004,20607.0
2016-02-02 10:00:00,79.85,80.03,79.53,79.69,29770.0,65.9508,66.0995,65.6865,65.8187,29770.0
2016-02-02 10:30:00,79.7,79.7,79.11,79.13,18192.0,65.8269,65.8269,65.3396,65.3561,18192.0
2016-02-02 11:00:00,79.2,79.5,79.14,79.37,16271.0,65.414,65.6617,65.3644,65.5544,16271.0
2016-02-02 11:30:00,79.44,79.59,79.29,79.47,18714.0,65.6122,65.7361,65.4883,65.637,18714.0
2016-02-02 12:00:00,79.49,79.52,79.06,79.39,10236.0,65.6535,65.6783,65.2983,65.5709,10236.0
2016-02-02 12:30:00,79.43,79.52,79.2,79.37,17297.0,65.6039,65.6783,65.414,65.5544,17297.0
2016-02-02 13:00:00,79.35,79.66,79.24,79.66,21883.0,65.5379,65.7939,65.447,65.7939,21883.0
2016-02-02 13:30:00,79.6,79.62,79.09,79.21,23396.0,65.7443,65.7609,65.3231,65.4222,23396.0
2016-02-02 14:00:00,79.22,79.37,79.15,79.23,18624.0,65.4305,65.5544,65.3727,65.4387,18624.0
2016-02-02 14:30:00,79.26,79.61,79.22,79.38,25928.0,65.4635,65.7526,65.4305,65.5626,25928.0
2016-02-02 15:00:00,79.37,79.41,79.0,79.14,38889.0,65.5544,65.5874,65.2488,65.3644,38889.0
2016-02-02 15:30:00,79.15,79.45,79.13,79.34,159674.0,65.3727,65.6204,65.3561,65.5296,159674.0
2016-02-03 09:30:00,79.97,79.97,79.5,79.76,29743.0,66.0499,66.0499,65.6617,65.8765,29743.0
2016-02-03 10:00:00,79.73,79.73,78.71,78.86,45068.0,65.8517,65.8517,65.0093,65.1331,45068.0
2016-02-03 10:30:00,78.78,79.08,78.44,78.85,44160.0,65.0671,65.3149,64.7863,65.1249,44160.0
2016-02-03 11:00:00,78.84,78.95,78.6,78.8,23321.0,65.1166,65.2075,64.9184,65.0836,23321.0
2016-02-03 11:30:00,78.79,79.16,78.65,78.97,14465.0,65.0753,65.3809,64.9597,65.224,14465.0
2016-02-03 12:00:00,79.01,79.19,78.8,79.11,16660.0,65.257,65.4057,65.0836,65.3396,16660.0
2016-02-03 12:30:00,79.06,79.13,78.74,78.75,21094.0,65.2983,65.3561,65.034,65.0423,21094.0
2016-02-03 13:00:00,78.78,78.86,78.58,78.65,18114.0,65.0671,65.1331,64.9019,64.9597,18114.0
2016-02-03 13:30:00,78.64,78.64,78.21,78.22,12115.0,64.9514,64.9514,64.5963,64.6045,12115.0
2016-02-03 14:00:00,78.28,79.49,78.28,79.44,23347.0,64.6541,65.6535,64.6541,65.6122,23347.0
2016-02-03 14:30:00,79.39,79.68,79.24,79.55,25639.0,65.5709,65.8104,65.447,65.703,25639.0
2016-02-03 15:00:00,79.57,79.67,79.27,79.27,24895.0,65.7196,65.8022,65.4718,65.4718,24895.0
2016-02-03 15:30:00,79.3,79.49,79.09,79.43,72151.0,65.4966,65.6535,65.3231,65.6039,72151.0
2016-02-04 09:30:00,79.12,79.56,79.08,79.45,30864.0,65.3479,65.7113,65.3149,65.6204,30864.0
2016-02-04 10:00:00,79.38,79.65,78.81,79.13,38681.0,65.5626,65.7856,65.0919,65.3561,38681.0
2016-02-04 10:30:00,79.11,79.36,78.95,79.14,33436.0,65.3396,65.5461,65.2075,65.3644,33436.0
2016-02-04 11:00:00,79.17,79.17,78.58,78.59,19223.0,65.3892,65.3892,64.9019,64.9101,19223.0
2016-02-04 11:30:00,78.69,78.69,78.18,78.27,19115.0,64.9927,64.9927,64.5715,64.6458,19115.0
2016-02-04 12:00:00,78.29,78.57,78.21,78.35,30591.0,64.6624,64.8936,64.5963,64.7119,30591.0
2016-02-04 12:30:00,78.33,78.48,78.23,78.44,24617.0,64.6954,64.8193,64.6128,64.7863,24617.0
2016-02-04 13:00:00,78.39,78.61,78.35,78.55,24748.0,64.745,64.9267,64.7119,64.8771,24748.0
2016-02-04 13:30:00,78.63,78.63,78.17,78.23,15400.0,64.9432,64.9432,64.5633,64.6128,15400.0
2016-02-04 14:00:00,78.23,78.3,78.06,78.08,18824.0,64.6128,64.6706,64.4724,64.4889,18824.0
2016-02-04 14:30:00,78.08,78.54,78.08,78.53,24051.0,64.4889,64.8688,64.4889,64.8606,24051.0
2016-02-04 15:00:00,78.49,78.75,78.44,78.44,31453.0,64.8276,65.0423,64.7863,64.7863,31453.0
2016-02-04 15:30:00,78.45,78.71,78.43,78.63,87605.0,64.7945,65.0093,64.778,64.9432,87605.0
2016-02-05 09:30:00,78.83,79.52,78.21,79.1,21591.0,65.1084,65.6783,64.5963,65.3314,21591.0
2016-02-05 10:00:00,79.13,79.48,78.72,78.73,19291.0,65.3561,65.6452,65.0175,65.0258,19291.0
2016-02-05 10:30:00,78.78,79.07,78.53,78.56,29665.0,65.0671,65.3066,64.8606,64.8854,29665.0
2016-02-05 11:00:00,78.56,78.82,78.52,78.67,24889.0,64.8854,65.1001,64.8523,64.9762,24889.0
2016-02-05 11:30:00,78.76,78.82,78.37,78.74,25214.0,65.0506,65.1001,64.7284,65.034,25214.0
2016-02-05 12:00:00,78.81,79.23,78.74,79.17,31931.0,65.0919,65.4387,65.034,65.3892,31931.0
2016-02-05 12:30:00,79.17,79.2,78.68,78.73,13331.0,65.3892,65.414,64.9845,65.0258,13331.0
2016-02-05 13:00:00,78.74,78.9,78.59,78.78,9364.0,65.034,65.1662,64.9101,65.0671,9364.0
2016-02-05 13:30:00,78.78,78.79,78.47,78.59,16361.0,65.0671,65.0753,64.811,64.9101,16361.0
2016-02-05 14:00:00,78.61,78.63,78.26,78.37,26037.0,64.9267,64.9432,64.6376,64.7284,26037.0
2016-02-05 14:30:00,78.36,78.4,78.19,78.32,36883.0,64.7202,64.7532,64.5798,64.6871,36883.0
2016-02-05 15:00:00,78.31,78.48,78.2,78.42,28500.0,64.6789,64.8193,64.588,64.7697,28500.0
2016-02-05 15:30:00,78.37,78.53,78.21,78.48,76166.0,64.7284,64.8606,64.5963,64.8193,76166.0
2016-02-08 09:30:00,77.34,77.34,76.21,76.35,62101.0,63.8777,63.8777,62.9444,63.0601,62101.0
2016-02-08 10:00:00,76.25,76.62,75.99,76.34,48479.0,62.9775,63.2831,62.7627,63.0518,48479.0
2016-02-08 10:30:00,76.3,76.52,76.11,76.52,33823.0,63.0188,63.2005,62.8618,63.2005,33823.0
2016-02-08 11:00:00,76.45,76.54,75.93,76.08,28863.0,63.1426,63.217,62.7132,62.8371,28863.0
2016-02-08 11:30:00,76.08,76.4,76.01,76.22,25055.0,62.8371,63.1013,62.7792,62.9527,25055.0
2016-02-08 12:00:00,76.24,76.67,76.24,76.54,31037.0,62.9692,63.3244,62.9692,63.217,31037.0
2016-02-08 12:30:00,76.55,76.65,76.38,76.38,24009.0,63.2252,63.3078,63.0848,63.0848,24009.0
2016-02-08 13:00:00,76.43,76.45,76.23,76.41,21734.0,63.1261,63.1426,62.9609,63.1096,21734.0
2016-02-08 13:30:00,76.36,76.48,75.76,75.78,34106.0,63.0683,63.1674,62.5728,62.5893,34106.0
2016-02-08 14:00:00,75.78,75.92,75.51,75.6,41332.0,62.5893,62.7049,62.3663,62.4406,41332.0
2016-02-08 14:30:00,75.61,76.03,75.56,75.92,37511.0,62.4489,62.7958,62.4076,62.7049,37511.0
2016-02-08 15:00:00,75.92,76.17,75.88,76.0,55294.0,62.7049,62.9114,62.6719,62.771,55294.0
2016-02-08 15:30:00,76.02,76.62,76.01,76.2,225567.0,62.7875,63.2831,62.7792,62.9362,225567.0
2016-02-09 09:30:00,75.04,76.35,74.91,76.17,41884.0,61.9781,63.0601,61.8707,62.9114,41884.0
2016-02-09 10:00:00,76.16,76.49,75.75,75.88,39196.0,62.9031,63.1757,62.5645,62.6719,39196.0
2016-02-09 10:30:00,75.95,75.99,75.19,75.46,75725.0,62.7297,62.7627,62.102,62.325,75725.0
2016-02-09 11:00:00,75.61,76.38,75.54,76.04,25699.0,62.4489,63.0848,62.391,62.804,25699.0
2016-02-09 11:30:00,76.0,76.15,75.61,75.61,22462.0,62.771,62.8949,62.4489,62.4489,22462.0
2016-02-09 12:00:00,75.68,76.15,75.68,75.85,25947.0,62.5067,62.8949,62.5067,62.6471,25947.0
2016-02-09 12:30:00,75.82,76.07,75.82,76.0,32643.0,62.6223,62.8288,62.6223,62.771,32643.0
2016-02-09 13:00:00,76.0,76.04,75.53,75.53,47101.0,62.771,62.804,62.3828,62.3828,47101.0
2016-02-09 13:30:00,75.58,76.17,75.57,75.95,32473.0,62.4241,62.9114,62.4158,62.7297,32473.0
2016-02-09 14:00:00,75.94,76.33,75.89,75.89,28247.0,62.7214,63.0435,62.6801,62.6801,28247.0
2016-02-09 14:30:00,75.95,76.57,75.95,76.41,32152.0,62.7297,63.2418,62.7297,63.1096,32152.0
2016-02-09 15:00:00,76.41,76.96,76.41,76.54,50098.0,63.1096,63.5639,63.1096,63.217,50098.0
2016-02-09 15:30:00,76.55,76.67,76.3,76.51,136994.0,63.2252,63.3244,63.0188,63.1922,136994.0
2016-02-10 09:30:00,72.8,72.8,68.24,70.23,443189.0,60.128,60.128,56.3617,58.0053,443189.0
2016-02-10 10:00:00,70.26,70.47,68.57,68.69,218731.0,58.0301,58.2036,56.6343,56.7334,218731.0
2016-02-10 10:30:00,68.69,69.28,67.32,67.33,212013.0,56.7334,57.2207,55.6019,55.6101,212013.0
2016-02-10 11:00:00,67.33,67.37,65.33,65.8,338523.0,55.6101,55.6432,53.9583,54.3465,338523.0
2016-02-10 11:30:00,65.85,66.15,65.43,65.97,226426.0,54.3877,54.6355,54.0409,54.4869,226426.0
2016-02-10 12:00:00,66.03,66.03,64.36,65.08,197557.0,54.5364,54.5364,53.1571,53.7518,197557.0
2016-02-10 12:30:00,65.05,65.77,64.84,65.61,78331.0,53.727,54.3217,53.5536,54.1895,78331.0
2016-02-10 13:00:00,65.61,66.25,65.4,65.63,97074.0,54.1895,54.7181,54.0161,54.206,97074.0
2016-02-10 13:30:00,65.67,65.88,65.39,65.67,88837.0,54.2391,54.4125,54.0078,54.2391,88837.0
2016-02-10 14:00:00,65.67,66.36,65.5,66.08,111792.0,54.2391,54.809,54.0987,54.5777,111792.0
2016-02-10 14:30:00,66.04,66.5,66.01,66.19,127167.0,54.5447,54.9246,54.5199,54.6686,127167.0
2016-02-10 15:00:00,66.19,66.63,66.03,66.03,133551.0,54.6686,55.032,54.5364,54.5364,133551.0
2016-02-10 15:30:00,66.04,66.3,66.0,66.23,325848.0,54.5447,54.7594,54.5116,54.7016,325848.0
2016-02-11 09:30:00,64.98,66.56,64.61,66.32,182948.0,53.6692,54.9742,53.3636,54.7759,182948.0
2016-02-11 10:00:00,66.32,66.9,66.0,66.87,104895.0,54.7759,55.255,54.5116,55.2302,104895.0
2016-02-11 10:30:00,66.87,67.61,66.85,67.6,116231.0,55.2302,55.8414,55.2137,55.8331,116231.0
2016-02-11 11:00:00,67.57,68.0,67.56,67.81,137389.0,55.8084,56.1635,55.8001,56.0066,137389.0
2016-02-11 11:30:00,67.81,67.83,67.44,67.59,88835.0,56.0066,56.0231,55.701,55.8249,88835.0
2016-02-11 12:00:00,67.55,67.71,67.13,67.43,119785.0,55.7918,55.924,55.4449,55.6927,119785.0
2016-02-11 12:30:00,67.37,67.37,66.73,67.0,90348.0,55.6432,55.6432,55.1146,55.3376,90348.0
2016-02-11 13:00:00,67.0,67.4,66.93,67.32,89071.0,55.3376,55.6679,55.2798,55.6019,89071.0
2016-02-11 13:30:00,67.28,67.49,66.92,66.97,81588.0,55.5688,55.7423,55.2715,55.3128,81588.0
2016-02-11 14:00:00,66.96,67.01,66.76,66.8,57856.0,55.3045,55.3458,55.1393,55.1724,57856.0
2016-02-11 14:30:00,66.8,67.72,66.76,67.67,165780.0,55.1724,55.9322,55.1393,55.8909,165780.0
2016-02-11 15:00:00,67.68,67.71,66.94,67.09,147235.0,55.8992,55.924,55.288,55.4119,147235.0
2016-02-11 15:30:00,67.09,67.17,66.9,66.9,340479.0,55.4119,55.478,55.255,55.255,340479.0
2016-02-12 09:30:00,67.49,68.08,66.84,67.07,44389.0,55.7423,56.2296,55.2054,55.3954,44389.0
2016-02-12 10:00:00,67.04,67.22,66.41,67.08,60988.0,55.3706,55.5193,54.8503,55.4036,60988.0
2016-02-12 10:30:00,67.08,67.79,66.99,67.52,43008.0,55.4036,55.9901,55.3293,55.7671,43008.0
2016-02-12 11:00:00,67.57,68.09,67.53,67.78,90810.0,55.8084,56.2378,55.7753,55.9818,90810.0
2016-02-12 11:30:00,67.81,67.97,67.47,67.58,63478.0,56.0066,56.1387,55.7258,55.8166,63478.0
2016-02-12 12:00:00,67.59,67.96,67.59,67.91,33335.0,55.8249,56.1305,55.8249,56.0892,33335.0
2016-02-12 12:30:00,67.9,67.92,67.57,67.57,36496.0,56.0809,56.0974,55.8084,55.8084,36496.0
2016-02-12 13:00:00,67.57,67.67,67.29,67.3,62014.0,55.8084,55.8909,55.5771,55.5854,62014.0
2016-02-12 13:30:00,67.3,67.59,67.24,67.35,55612.0,55.5854,55.8249,55.5358,55.6266,55612.0
2016-02-12 14:00:00,67.35,67.37,67.05,67.09,37253.0,55.6266,55.6432,55.3789,55.4119,37253.0
2016-02-12 14:30:00,67.12,67.3,67.0,67.27,46862.0,55.4367,55.5854,55.3376,55.5606,46862.0
2016-02-12 15:00:00,67.28,67.34,67.01,67.09,49508.0,55.5688,55.6184,55.3458,55.4119,49508.0
2016-02-12 15:30:00,67.13,67.13,66.91,67.07,134725.0,55.4449,55.4449,55.2632,55.3954,134725.0
2016-02-16 09:30:00,67.35,67.69,66.6,66.73,63361.0,55.6266,55.9075,55.0072,55.1146,63361.0
2016-02-16 10:00:00,66.72,66.92,66.45,66.75,55243.0,55.1063,55.2715,54.8833,55.1311,55243.0
2016-02-16 10:30:00,66.74,67.29,66.7,66.89,46109.0,55.1228,55.5771,55.0898,55.2467,46109.0
2016-02-16 11:00:00,66.87,67.03,66.67,66.88,46249.0,55.2302,55.3623,55.065,55.2385,46249.0
2016-02-16 11:30:00,66.88,67.13,66.75,67.12,33483.0,55.2385,55.4449,55.1311,55.4367,33483.0
2016-02-16 12:00:00,67.09,67.28,66.74,67.02,44885.0,55.4119,55.5688,55.1228,55.3541,44885.0
2016-02-16 12:30:00,67.06,67.07,66.76,67.05,25966.0,55.3871,55.3954,55.1393,55.3789,25966.0
2016-02-16 13:00:00,67.09,67.51,67.09,67.36,25131.0,55.4119,55.7588,55.4119,55.6349,25131.0
2016-02-16 13:30:00,67.38,67.43,67.16,67.31,34683.0,55.6514,55.6927,55.4697,55.5936,34683.0
2016-02-16 14:00:00,67.31,67.43,67.24,67.31,31379.0,55.5936,55.6927,55.5358,55.5936,31379.0
2016-02-16 14:30:00,67.31,67.32,66.99,67.05,24158.0,55.5936,55.6019,55.3293,55.3789,24158.0
2016-02-16 15:00:00,67.04,67.28,66.9,67.24,45547.0,55.3706,55.5688,55.255,55.5358,45547.0
2016-02-16 15:30:00,67.23,67.29,67.04,67.21,134907.0,55.5275,55.5771,55.3706,55.511,134907.0
2016-02-17 09:30:00,68.04,68.99,66.78,68.66,72549.0,56.1965,56.9812,55.1559,56.7086,72549.0
2016-02-17 10:00:00,68.68,69.2,68.65,69.2,55658.0,56.7251,57.1546,56.7004,57.1546,55658.0
2016-02-17 10:30:00,69.14,69.45,69.0,69.31,50002.0,57.1051,57.3611,56.9894,57.2455,50002.0
2016-02-17 11:00:00,69.25,69.51,69.16,69.39,51893.0,57.1959,57.4107,57.1216,57.3116,51893.0
2016-02-17 11:30:00,69.41,69.51,68.91,69.17,48273.0,57.3281,57.4107,56.9151,57.1298,48273.0
2016-02-17 12:00:00,69.17,69.44,69.17,69.27,34117.0,57.1298,57.3529,57.1298,57.2124,34117.0
2016-02-17 12:30:00,69.28,69.43,69.16,69.25,25272.0,57.2207,57.3446,57.1216,57.1959,25272.0
2016-02-17 13:00:00,69.28,69.33,69.11,69.22,42661.0,57.2207,57.262,57.0803,57.1711,42661.0
2016-02-17 13:30:00,69.25,69.3,69.05,69.2,29623.0,57.1959,57.2372,57.0307,57.1546,29623.0
2016-02-17 14:00:00,69.19,69.63,69.11,69.59,31362.0,57.1464,57.5098,57.0803,57.4767,31362.0
2016-02-17 14:30:00,69.58,69.63,69.35,69.35,60219.0,57.4685,57.5098,57.2785,57.2785,60219.0
2016-02-17 15:00:00,69.35,69.49,69.29,69.39,42816.0,57.2785,57.3941,57.229,57.3116,42816.0
2016-02-17 15:30:00,69.37,69.52,69.23,69.24,138169.0,57.295,57.4189,57.1794,57.1877,138169.0
2016-02-18 09:30:00,69.13,69.21,68.38,68.79,41953.0,57.0968,57.1629,56.4774,56.816,41953.0
2016-02-18 10:00:00,68.77,68.78,68.1,68.77,37681.0,56.7995,56.8077,56.2461,56.7995,37681.0
2016-02-18 10:30:00,68.74,68.74,68.14,68.31,34491.0,56.7747,56.7747,56.2791,56.4195,34491.0
2016-02-18 11:00:00,68.31,68.74,68.28,68.47,51193.0,56.4195,56.7747,56.3948,56.5517,51193.0
2016-02-18 11:30:00,68.48,68.91,68.44,68.82,31962.0,56.56,56.9151,56.5269,56.8408,31962.0
2016-02-18 12:00:00,68.83,68.95,68.77,68.87,27758.0,56.849,56.9481,56.7995,56.8821,27758.0
2016-02-18 12:30:00,68.87,68.95,68.6,68.6,82838.0,56.8821,56.9481,56.6591,56.6591,82838.0
2016-02-18 13:00:00,68.56,68.75,68.3,68.36,74780.0,56.626,56.783,56.4113,56.4608,74780.0
2016-02-18 13:30:00,68.35,68.52,68.09,68.34,59531.0,56.4526,56.593,56.2378,56.4443,59531.0
2016-02-18 14:00:00,68.34,68.61,68.23,68.61,60914.0,56.4443,56.6673,56.3535,56.6673,60914.0
2016-02-18 14:30:00,68.61,68.88,68.6,68.74,45518.0,56.6673,56.8903,56.6591,56.7747,45518.0
2016-02-18 15:00:00,68.74,68.75,68.55,68.6,50574.0,56.7747,56.783,56.6178,56.6591,50574.0
2016-02-18 15:30:00,68.58,68.68,68.37,68.43,128453.0,56.6425,56.7251,56.4691,56.5187,128453.0
2016-02-19 09:30:00,68.43,69.0,68.14,68.76,57373.0,56.5187,56.9894,56.2791,56.7912,57373.0
2016-02-19 10:00:00,68.76,69.12,68.7,68.75,47784.0,56.7912,57.0886,56.7417,56.783,47784.0
2016-02-19 10:30:00,68.75,69.03,68.69,68.93,42750.0,56.783,57.0142,56.7334,56.9316,42750.0
2016-02-19 11:00:00,68.92,69.47,68.82,69.45,36142.0,56.9234,57.3776,56.8408,57.3611,36142.0
2016-02-19 11:30:00,69.52,69.52,69.32,69.45,32488.0,57.4189,57.4189,57.2537,57.3611,32488.0
2016-02-19 12:00:00,69.46,69.61,69.37,69.55,33872.0,57.3694,57.4933,57.295,57.4437,33872.0
2016-02-19 12:30:00,69.52,69.8,69.51,69.73,32474.0,57.4189,57.6502,57.4107,57.5924,32474.0
2016-02-19 13:00:00,69.73,69.81,69.6,69.78,33890.0,57.5924,57.6584,57.485,57.6337,33890.0
2016-02-19 13:30:00,69.78,69.83,69.7,69.74,39831.0,57.6337,57.675,57.5676,57.6006,39831.0
2016-02-19 14:00:00,69.76,69.99,69.64,69.77,67409.0,57.6171,57.8071,57.518,57.6254,67409.0
2016-02-19 14:30:00,69.8,70.07,69.77,69.99,64441.0,57.6502,57.8732,57.6254,57.8071,64441.0
2016-02-19 15:00:00,69.97,70.16,69.81,70.11,82903.0,57.7906,57.9475,57.6584,57.9062,82903.0
2016-02-19 15:30:00,70.11,70.34,70.03,70.33,212272.0,57.9062,58.0962,57.8402,58.0879,212272.0
2016-02-22 09:30:00,70.99,71.17,70.45,70.59,58380.0,58.633,58.7817,58.187,58.3027,58380.0
2016-02-22 10:00:00,70.67,71.02,70.64,70.76,36310.0,58.3687,58.6578,58.344,58.4431,36310.0
2016-02-22 10:30:00,70.79,71.0,70.55,70.65,27880.0,58.4679,58.6413,58.2696,58.3522,27880.0
2016-02-22 11:00:00,70.65,70.65,70.38,70.51,32522.0,58.3522,58.3522,58.1292,58.2366,32522.0
2016-02-22 11:30:00,70.5,70.76,70.47,70.54,20163.0,58.2283,58.4431,58.2036,58.2614,20163.0
2016-02-22 12:00:00,70.52,70.77,70.45,70.71,23980.0,58.2449,58.4513,58.187,58.4018,23980.0
2016-02-22 12:30:00,70.71,70.9,70.68,70.69,25364.0,58.4018,58.5587,58.377,58.3853,25364.0
2016-02-22 13:00:00,70.68,70.79,70.47,70.62,30218.0,58.377,58.4679,58.2036,58.3275,30218.0
2016-02-22 13:30:00,70.66,70.75,70.62,70.67,26943.0,58.3605,58.4348,58.3275,58.3687,26943.0
2016-02-22 14:00:00,70.68,70.7,70.46,70.51,25046.0,58.377,58.3935,58.1953,58.2366,25046.0
2016-02-22 14:30:00,70.51,70.51,70.28,70.34,41725.0,58.2366,58.2366,58.0466,58.0962,41725.0
2016-02-22 15:00:00,70.34,70.62,70.27,70.56,49733.0,58.0962,58.3275,58.0384,58.2779,49733.0
2016-02-22 15:30:00,70.56,70.72,70.47,70.59,115522.0,58.2779,58.41,58.2036,58.3027,115522.0
2016-02-23 09:30:00,70.27,71.0,70.02,70.96,92207.0,58.0384,58.6413,57.8319,58.6083,92207.0
2016-02-23 10:00:00,70.89,71.09,70.1,70.29,36599.0,58.5505,58.7156,57.898,58.0549,36599.0
2016-02-23 10:30:00,70.31,70.48,70.06,70.13,50894.0,58.0714,58.2118,57.8649,57.9227,50894.0
2016-02-23 11:00:00,70.11,70.43,70.03,70.24,95656.0,57.9062,58.1705,57.8402,58.0136,95656.0
2016-02-23 11:30:00,70.29,70.65,70.18,70.24,45336.0,58.0549,58.3522,57.964,58.0136,45336.0
2016-02-23 12:00:00,70.25,70.33,70.06,70.23,25957.0,58.0219,58.0879,57.8649,58.0053,25957.0
2016-02-23 12:30:00,70.22,70.28,70.14,70.19,19036.0,57.9971,58.0466,57.931,57.9723,19036.0
2016-02-23 13:00:00,70.19,70.24,70.04,70.19,26386.0,57.9723,58.0136,57.8484,57.9723,26386.0
2016-02-23 13:30:00,70.23,70.4,70.1,70.32,38518.0,58.0053,58.1457,57.898,58.0797,38518.0
2016-02-23 14:00:00,70.29,70.43,70.28,70.33,27916.0,58.0549,58.1705,58.0466,58.0879,27916.0
2016-02-23 14:30:00,70.32,70.38,70.19,70.23,23709.0,58.0797,58.1292,57.9723,58.0053,23709.0
2016-02-23 15:00:00,70.24,70.29,70.09,70.2,38139.0,58.0136,58.0549,57.8897,57.9806,38139.0
2016-02-23 15:30:00,70.23,70.34,70.14,70.16,86536.0,58.0053,58.0962,57.931,57.9475,86536.0
2016-02-24 09:30:00,69.54,70.16,69.52,69.71,40870.0,57.4354,57.9475,57.4189,57.5759,40870.0
2016-02-24 10:00:00,69.65,69.93,69.46,69.91,24759.0,57.5263,57.7576,57.3694,57.741,24759.0
2016-02-24 10:30:00,69.92,70.29,69.73,70.29,55420.0,57.7493,58.0549,57.5924,58.0549,55420.0
2016-02-24 11:00:00,70.29,70.29,69.76,69.84,29570.0,58.0549,58.0549,57.6171,57.6832,29570.0
2016-02-24 11:30:00,69.84,70.13,69.76,70.13,19563.0,57.6832,57.9227,57.6171,57.9227,19563.0
2016-02-24 12:00:00,70.13,70.38,70.13,70.26,22492.0,57.9227,58.1292,57.9227,58.0301,22492.0
2016-02-24 12:30:00,70.29,70.35,70.17,70.31,13079.0,58.0549,58.1044,57.9558,58.0714,13079.0
2016-02-24 13:00:00,70.33,70.52,70.32,70.47,14411.0,58.0879,58.2449,58.0797,58.2036,14411.0
2016-02-24 13:30:00,70.48,70.5,70.28,70.46,37519.0,58.2118,58.2283,58.0466,58.1953,37519.0
2016-02-24 14:00:00,70.45,70.69,70.45,70.66,23189.0,58.187,58.3853,58.187,58.3605,23189.0
2016-02-24 14:30:00,70.67,70.69,70.49,70.54,42743.0,58.3687,58.3853,58.2201,58.2614,42743.0
2016-02-24 15:00:00,70.57,71.08,70.57,71.04,41375.0,58.2862,58.7074,58.2862,58.6743,41375.0
2016-02-24 15:30:00,71.05,71.05,70.54,70.61,147229.0,58.6826,58.6826,58.2614,58.3192,147229.0
2016-02-25 09:30:00,70.16,70.81,69.71,70.53,35401.0,58.3473,58.8879,57.9731,58.655,35401.0
2016-02-25 10:00:00,70.45,70.99,70.45,70.93,59274.0,58.5885,59.0376,58.5885,58.9877,59274.0
2016-02-25 10:30:00,70.94,71.23,70.76,70.76,53062.0,58.996,59.2372,58.8463,58.8463,53062.0
2016-02-25 11:00:00,70.75,71.12,70.75,70.95,45443.0,58.838,59.1457,58.838,59.0043,45443.0
2016-02-25 11:30:00,70.95,71.17,70.88,71.09,42602.0,59.0043,59.1873,58.9461,59.1207,42602.0
2016-02-25 12:00:00,71.13,71.31,71.0,71.24,46474.0,59.154,59.3037,59.0459,59.2455,46474.0
2016-02-25 12:30:00,71.24,71.46,71.04,71.45,36859.0,59.2455,59.4284,59.0792,59.4201,36859.0
2016-02-25 13:00:00,71.41,71.68,71.41,71.67,26010.0,59.3869,59.6114,59.3869,59.6031,26010.0
2016-02-25 13:30:00,71.69,71.74,71.6,71.74,29689.0,59.6197,59.6613,59.5449,59.6613,29689.0
2016-02-25 14:00:00,71.72,71.89,71.69,71.85,34010.0,59.6447,59.786,59.6197,59.7528,34010.0
2016-02-25 14:30:00,71.87,72.04,71.86,71.97,35965.0,59.7694,59.9108,59.7611,59.8526,35965.0
2016-02-25 15:00:00,71.95,72.1,71.89,72.03,52247.0,59.8359,59.9607,59.786,59.9025,52247.0
2016-02-25 15:30:00,72.05,72.52,72.04,72.48,142101.0,59.9191,60.31,59.9108,60.2767,142101.0
2016-02-26 09:30:00,72.62,73.41,72.44,72.94,45014.0,60.3931,61.0501,60.2434,60.6593,45014.0
2016-02-26 10:00:00,72.93,72.98,72.31,72.42,39181.0,60.6509,60.6925,60.1353,60.2268,39181.0
2016-02-26 10:30:00,72.4,73.06,72.4,73.05,15674.0,60.2102,60.7591,60.2102,60.7507,15674.0
2016-02-26 11:00:00,73.05,73.16,72.76,72.77,26609.0,60.7507,60.8422,60.5096,60.5179,26609.0
2016-02-26 11:30:00,72.74,73.0,72.65,72.97,32076.0,60.4929,60.7092,60.4181,60.6842,32076.0
2016-02-26 12:00:00,72.96,73.04,72.82,73.04,17087.0,60.6759,60.7424,60.5595,60.7424,17087.0
2016-02-26 12:30:00,73.04,73.09,72.87,72.96,13256.0,60.7424,60.784,60.601,60.6759,13256.0
2016-02-26 13:00:00,72.96,73.04,72.89,72.95,17682.0,60.6759,60.7424,60.6177,60.6676,17682.0
2016-02-26 13:30:00,72.95,73.0,72.66,72.7,24423.0,60.6676,60.7092,60.4264,60.4597,24423.0
2016-02-26 14:00:00,72.69,72.73,72.52,72.62,23960.0,60.4514,60.4846,60.31,60.3931,23960.0
2016-02-26 14:30:00,72.62,72.65,72.47,72.53,28640.0,60.3931,60.4181,60.2684,60.3183,28640.0
2016-02-26 15:00:00,72.51,72.88,72.51,72.8,54673.0,60.3017,60.6094,60.3017,60.5428,54673.0
2016-02-26 15:30:00,72.81,72.99,72.72,72.73,106191.0,60.5512,60.7008,60.4763,60.4846,106191.0
2016-02-29 09:30:00,72.51,72.84,72.3,72.54,21002.0,60.3017,60.5761,60.127,60.3266,21002.0
2016-02-29 10:00:00,72.53,72.54,71.78,72.01,40970.0,60.3183,60.3266,59.6946,59.8858,40970.0
2016-02-29 10:30:00,72.02,72.3,72.02,72.16,25250.0,59.8942,60.127,59.8942,60.0106,25250.0
2016-02-29 11:00:00,72.16,72.24,71.92,72.12,34282.0,60.0106,60.0771,59.811,59.9773,34282.0
2016-02-29 11:30:00,72.11,72.49,72.11,72.34,21598.0,59.969,60.285,59.969,60.1603,21598.0
2016-02-29 12:00:00,72.36,72.36,72.12,72.15,17622.0,60.1769,60.1769,59.9773,60.0023,17622.0
2016-02-29 12:30:00,72.16,72.23,72.11,72.21,19014.0,60.0106,60.0688,59.969,60.0522,19014.0
2016-02-29 13:00:00,72.21,72.21,72.0,72.0,29057.0,60.0522,60.0522,59.8775,59.8775,29057.0
2016-02-29 13:30:00,71.99,72.1,71.91,72.09,29588.0,59.8692,59.9607,59.8027,59.9524,29588.0
2016-02-29 14:00:00,72.1,72.1,71.61,71.68,33329.0,59.9607,59.9607,59.5532,59.6114,33329.0
2016-02-29 14:30:00,71.68,71.69,71.45,71.48,33668.0,59.6114,59.6197,59.4201,59.4451,33668.0
2016-02-29 15:00:00,71.48,71.5,71.32,71.44,43982.0,59.4451,59.4617,59.312,59.4118,43982.0
2016-02-29 15:30:00,71.45,71.56,71.15,71.15,142584.0,59.4201,59.5116,59.1706,59.1706,142584.0
2016-03-01 09:30:00,71.72,72.3,71.65,71.78,32123.0,59.6447,60.127,59.5865,59.6946,32123.0
2016-03-01 10:00:00,71.9,72.37,71.77,72.36,32701.0,59.7944,60.1852,59.6863,60.1769,32701.0
2016-03-01 10:30:00,72.41,72.7,72.17,72.49,38852.0,60.2185,60.4597,60.0189,60.285,38852.0
2016-03-01 11:00:00,72.55,73.01,72.51,72.76,27385.0,60.3349,60.7175,60.3017,60.5096,27385.0
2016-03-01 11:30:00,72.83,72.87,72.54,72.71,38604.0,60.5678,60.601,60.3266,60.468,38604.0
2016-03-01 12:00:00,72.76,73.39,72.76,73.27,37121.0,60.5096,61.0335,60.5096,60.9337,37121.0
2016-03-01 12:30:00,73.3,73.58,73.27,73.58,23822.0,60.9587,61.1915,60.9337,61.1915,23822.0
2016-03-01 13:00:00,73.55,73.6,73.4,73.47,23204.0,61.1666,61.2081,61.0418,61.1,23204.0
2016-03-01 13:30:00,73.48,73.49,73.2,73.22,72382.0,61.1083,61.1167,60.8755,60.8921,72382.0
2016-03-01 14:00:00,73.21,73.32,73.07,73.13,76377.0,60.8838,60.9753,60.7674,60.8173,76377.0
2016-03-01 14:30:00,73.15,73.57,73.15,73.54,32738.0,60.8339,61.1832,60.8339,61.1582,32738.0
2016-03-01 15:00:00,73.53,73.54,73.16,73.2,61676.0,61.1499,61.1582,60.8422,60.8755,61676.0
2016-03-01 15:30:00,73.21,73.37,73.07,73.36,119327.0,60.8838,61.0169,60.7674,61.0085,119327.0
2016-03-02 09:30:00,72.97,73.98,72.97,73.84,65596.0,60.6842,61.5242,60.6842,61.4077,65596.0
2016-03-02 10:00:00,73.85,73.9,73.47,73.47,34655.0,61.416,61.4576,61.1,61.1,34655.0
2016-03-02 10:30:00,73.44,73.66,73.19,73.57,28681.0,61.0751,61.258,60.8672,61.1832,28681.0
2016-03-02 11:00:00,73.57,73.63,73.28,73.3,71027.0,61.1832,61.2331,60.942,60.9587,71027.0
2016-03-02 11:30:00,73.29,73.38,72.57,72.61,42808.0,60.9503,61.0252,60.3516,60.3848,42808.0
2016-03-02 12:00:00,72.59,72.63,72.3,72.63,36419.0,60.3682,60.4015,60.127,60.4015,36419.0
2016-03-02 12:30:00,72.65,72.89,72.64,72.71,23407.0,60.4181,60.6177,60.4098,60.468,23407.0
2016-03-02 13:00:00,72.72,72.94,72.53,72.94,23605.0,60.4763,60.6593,60.3183,60.6593,23605.0
2016-03-02 13:30:00,72.94,72.97,72.8,72.8,36383.0,60.6593,60.6842,60.5428,60.5428,36383.0
2016-03-02 14:00:00,72.74,73.07,72.74,73.05,58765.0,60.4929,60.7674,60.4929,60.7507,58765.0
2016-03-02 14:30:00,73.05,73.45,72.99,73.25,121879.0,60.7507,61.0834,60.7008,60.9171,121879.0
2016-03-02 15:00:00,73.26,73.39,73.15,73.26,36386.0,60.9254,61.0335,60.8339,60.9254,36386.0
2016-03-02 15:30:00,73.25,73.39,73.19,73.28,97065.0,60.9171,61.0335,60.8672,60.942,97065.0
2016-03-03 09:30:00,73.27,73.57,72.97,72.97,42030.0,60.9337,61.1832,60.6842,60.6842,42030.0
2016-03-03 10:00:00,73.03,73.29,72.96,73.19,73333.0,60.7341,60.9503,60.6759,60.8672,73333.0
2016-03-03 10:30:00,73.23,73.91,73.22,73.78,34682.0,60.9004,61.4659,60.8921,61.3578,34682.0
2016-03-03 11:00:00,73.78,74.07,73.7,73.73,25545.0,61.3578,61.599,61.2913,61.3163,25545.0
2016-03-03 11:30:00,73.71,73.92,73.64,73.75,56496.0,61.2996,61.4743,61.2414,61.3329,56496.0
2016-03-03 12:00:00,73.76,73.77,73.6,73.65,34192.0,61.3412,61.3495,61.2081,61.2497,34192.0
2016-03-03 12:30:00,73.64,73.78,73.62,73.71,33893.0,61.2414,61.3578,61.2248,61.2996,33893.0
2016-03-03 13:00:00,73.74,73.76,73.57,73.69,20232.0,61.3246,61.3412,61.1832,61.283,20232.0
2016-03-03 13:30:00,73.7,73.89,73.69,73.8,46634.0,61.2913,61.4493,61.283,61.3745,46634.0
2016-03-03 14:00:00,73.79,74.04,73.75,74.03,29472.0,61.3662,61.5741,61.3329,61.5657,29472.0
2016-03-03 14:30:00,74.03,74.31,73.92,74.28,34639.0,61.5657,61.7986,61.4743,61.7737,34639.0
2016-03-03 15:00:00,74.28,74.31,74.02,74.13,56721.0,61.7737,61.7986,61.5574,61.6489,56721.0
2016-03-03 15:30:00,74.15,74.32,74.02,74.16,130969.0,61.6655,61.8069,61.5574,61.6739,130969.0
2016-03-04 09:30:00,74.32,74.81,73.99,74.06,30159.0,61.8069,62.2144,61.5325,61.5907,30159.0
2016-03-04 10:00:00,74.02,74.09,73.62,73.87,47399.0,61.5574,61.6156,61.2248,61.4327,47399.0
2016-03-04 10:30:00,73.91,74.2,73.83,73.9,53484.0,61.4659,61.7071,61.3994,61.4576,53484.0
2016-03-04 11:00:00,73.94,74.2,73.87,74.0,86729.0,61.4909,61.7071,61.4327,61.5408,86729.0
2016-03-04 11:30:00,73.99,74.2,73.97,74.06,29132.0,61.5325,61.7071,61.5158,61.5907,29132.0
2016-03-04 12:00:00,74.08,74.1,73.76,73.83,40769.0,61.6073,61.624,61.3412,61.3994,40769.0
2016-03-04 12:30:00,73.87,73.96,73.77,73.96,23976.0,61.4327,61.5075,61.3495,61.5075,23976.0
2016-03-04 13:00:00,73.96,74.04,73.85,73.87,43606.0,61.5075,61.5741,61.416,61.4327,43606.0
2016-03-04 13:30:00,73.87,74.22,73.79,74.22,45093.0,61.4327,61.7238,61.3662,61.7238,45093.0
2016-03-04 14:00:00,74.2,74.3,74.08,74.19,41369.0,61.7071,61.7903,61.6073,61.6988,41369.0
2016-03-04 14:30:00,74.16,74.21,74.01,74.06,27179.0,61.6739,61.7154,61.5491,61.5907,27179.0
2016-03-04 15:00:00,74.06,74.25,73.89,74.24,54758.0,61.5907,61.7487,61.4493,61.7404,54758.0
2016-03-04 15:30:00,74.24,74.36,74.03,74.11,69783.0,61.7404,61.8402,61.5657,61.6323,69783.0
2016-03-07 09:30:00,73.74,74.11,72.39,72.39,79933.0,61.3246,61.6323,60.2019,60.2019,79933.0
2016-03-07 10:00:00,72.38,72.56,71.97,72.51,99063.0,60.1935,60.3432,59.8526,60.3017,99063.0
2016-03-07 10:30:00,72.59,73.65,72.57,73.65,42418.0,60.3682,61.2497,60.3516,61.2497,42418.0
2016-03-07 11:00:00,73.68,73.71,73.16,73.5,37750.0,61.2747,61.2996,60.8422,61.125,37750.0
2016-03-07 11:30:00,73.44,73.92,73.44,73.77,36791.0,61.0751,61.4743,61.0751,61.3495,36791.0
2016-03-07 12:00:00,73.77,73.77,73.45,73.54,35398.0,61.3495,61.3495,61.0834,61.1582,35398.0
2016-03-07 12:30:00,73.55,73.84,73.53,73.82,16614.0,61.1666,61.4077,61.1499,61.3911,16614.0
2016-03-07 13:00:00,73.82,74.05,73.8,73.87,25726.0,61.3911,61.5824,61.3745,61.4327,25726.0
2016-03-07 13:30:00,73.86,73.91,73.76,73.78,30286.0,61.4244,61.4659,61.3412,61.3578,30286.0
2016-03-07 14:00:00,73.78,74.0,73.74,73.85,30794.0,61.3578,61.5408,61.3246,61.416,30794.0
2016-03-07 14:30:00,73.84,73.84,73.58,73.58,30071.0,61.4077,61.4077,61.1915,61.1915,30071.0
2016-03-07 15:00:00,73.6,73.6,73.37,73.37,65970.0,61.2081,61.2081,61.0169,61.0169,65970.0
2016-03-07 15:30:00,73.39,73.53,73.17,73.47,222895.0,61.0335,61.1499,60.8505,61.1,222895.0
2016-03-08 09:30:00,72.65,74.34,72.65,73.89,92584.0,60.4181,61.8235,60.4181,61.4493,92584.0
2016-03-08 10:00:00,73.82,74.11,73.64,73.76,57142.0,61.3911,61.6323,61.2414,61.3412,57142.0
2016-03-08 10:30:00,73.71,74.06,73.66,73.88,36372.0,61.2996,61.5907,61.258,61.441,36372.0
2016-03-08 11:00:00,73.91,74.13,73.78,73.97,39524.0,61.4659,61.6489,61.3578,61.5158,39524.0
2016-03-08 11:30:00,73.99,74.53,73.99,74.52,48117.0,61.5325,61.9816,61.5325,61.9732,48117.0
2016-03-08 12:00:00,74.48,75.23,74.48,75.09,78218.0,61.94,62.5637,61.94,62.4473,78218.0
2016-03-08 12:30:00,75.09,75.15,74.66,74.81,17137.0,62.4473,62.4972,62.0897,62.2144,17137.0
2016-03-08 13:00:00,74.82,75.31,74.82,75.27,46348.0,62.2227,62.6302,62.2227,62.597,46348.0
2016-03-08 13:30:00,75.27,75.27,75.14,75.2,42178.0,62.597,62.597,62.4889,62.5388,42178.0
2016-03-08 14:00:00,75.2,75.56,75.17,75.5,41150.0,62.5388,62.8381,62.5138,62.7882,41150.0
2016-03-08 14:30:00,75.52,75.56,75.27,75.27,40952.0,62.8049,62.8381,62.597,62.597,40952.0
2016-03-08 15:00:00,75.26,75.37,75.01,75.21,59643.0,62.5887,62.6801,62.3807,62.5471,59643.0
2016-03-08 15:30:00,75.22,75.4,75.16,75.2,190195.0,62.5554,62.7051,62.5055,62.5388,190195.0
2016-03-09 09:30:00,75.32,75.95,75.23,75.48,109927.0,62.6385,63.1625,62.5637,62.7716,109927.0
2016-03-09 10:00:00,75.49,75.58,75.2,75.54,59539.0,62.7799,62.8548,62.5388,62.8215,59539.0
2016-03-09 10:30:00,75.54,75.82,75.25,75.43,51943.0,62.8215,63.0544,62.5803,62.73,51943.0
2016-03-09 11:00:00,75.43,75.95,75.35,75.92,41413.0,62.73,63.1625,62.6635,63.1375,41413.0
2016-03-09 11:30:00,75.91,76.15,75.78,76.07,52026.0,63.1292,63.3288,63.0211,63.2623,52026.0
2016-03-09 12:00:00,76.12,76.2,75.94,75.95,58000.0,63.3039,63.3704,63.1542,63.1625,58000.0
2016-03-09 12:30:00,75.99,76.08,75.93,76.03,37253.0,63.1957,63.2706,63.1458,63.229,37253.0
2016-03-09 13:00:00,76.03,76.11,75.88,76.09,37169.0,63.229,63.2955,63.1043,63.2789,37169.0
2016-03-09 13:30:00,76.09,76.14,75.98,76.06,33652.0,63.2789,63.3205,63.1874,63.254,33652.0
2016-03-09 14:00:00,76.1,76.43,76.01,76.39,33600.0,63.2872,63.5617,63.2124,63.5284,33600.0
2016-03-09 14:30:00,76.39,76.63,76.33,76.55,44920.0,63.5284,63.728,63.4785,63.6615,44920.0
2016-03-09 15:00:00,76.53,76.56,76.3,76.39,64786.0,63.6448,63.6698,63.4535,63.5284,64786.0
2016-03-09 15:30:00,76.37,76.8,76.37,76.63,215602.0,63.5118,63.8694,63.5118,63.728,215602.0
2016-03-10 09:30:00,76.84,77.4,76.72,76.93,47725.0,63.9026,64.3683,63.8028,63.9775,47725.0
2016-03-10 10:00:00,76.86,76.88,76.34,76.4,62088.0,63.9193,63.9359,63.4868,63.5367,62088.0
2016-03-10 10:30:00,76.38,76.55,76.07,76.37,45466.0,63.5201,63.6615,63.2623,63.5118,45466.0
2016-03-10 11:00:00,76.31,76.34,75.93,76.1,55273.0,63.4619,63.4868,63.1458,63.2872,55273.0
2016-03-10 11:30:00,76.09,76.35,76.0,76.26,46210.0,63.2789,63.4951,63.2041,63.4203,46210.0
2016-03-10 12:00:00,76.24,76.4,76.16,76.26,41680.0,63.4037,63.5367,63.3371,63.4203,41680.0
2016-03-10 12:30:00,76.28,76.3,75.92,76.1,31775.0,63.4369,63.4535,63.1375,63.2872,31775.0
2016-03-10 13:00:00,76.15,76.44,75.95,76.43,22183.0,63.3288,63.57,63.1625,63.5617,22183.0
2016-03-10 13:30:00,76.44,76.47,76.33,76.42,20980.0,63.57,63.5949,63.4785,63.5533,20980.0
2016-03-10 14:00:00,76.42,76.62,76.13,76.6,35257.0,63.5533,63.7197,63.3122,63.703,35257.0
2016-03-10 14:30:00,76.63,77.02,76.56,76.92,68442.0,63.728,64.0523,63.6698,63.9692,68442.0
2016-03-10 15:00:00,76.96,77.19,76.75,77.13,29483.0,64.0024,64.1937,63.8278,64.1438,29483.0
2016-03-10 15:30:00,77.12,77.18,76.73,76.82,137128.0,64.1355,64.1854,63.8112,63.886,137128.0
2016-03-11 09:30:00,77.61,77.71,77.06,77.1,32282.0,64.543,64.6262,64.0856,64.1189,32282.0
2016-03-11 10:00:00,77.14,77.62,77.14,77.57,24897.0,64.1521,64.5513,64.1521,64.5097,24897.0
2016-03-11 10:30:00,77.57,77.73,77.4,77.59,28452.0,64.5097,64.6428,64.3683,64.5264,28452.0
2016-03-11 11:00:00,77.58,77.96,77.53,77.91,32401.0,64.518,64.8341,64.4765,64.7925,32401.0
2016-03-11 11:30:00,77.89,77.9,77.36,77.47,45892.0,64.7758,64.7842,64.3351,64.4266,45892.0
2016-03-11 12:00:00,77.44,77.59,77.36,77.54,34049.0,64.4016,64.5264,64.3351,64.4848,34049.0
2016-03-11 12:30:00,77.54,77.55,77.33,77.36,47241.0,64.4848,64.4931,64.3101,64.3351,47241.0
2016-03-11 13:00:00,77.36,77.46,77.25,77.45,27306.0,64.3351,64.4182,64.2436,64.4099,27306.0
2016-03-11 13:30:00,77.45,77.47,77.25,77.37,40389.0,64.4099,64.4266,64.2436,64.3434,40389.0
2016-03-11 14:00:00,77.38,77.49,77.34,77.38,21282.0,64.3517,64.4432,64.3184,64.3517,21282.0
2016-03-11 14:30:00,77.4,77.49,77.26,77.45,28247.0,64.3683,64.4432,64.2519,64.4099,28247.0
2016-03-11 15:00:00,77.45,77.66,77.41,77.64,33511.0,64.4099,64.5846,64.3767,64.5679,33511.0
2016-03-11 15:30:00,77.64,77.72,77.5,77.61,125551.0,64.5679,64.6345,64.4515,64.543,125551.0
2016-03-14 09:30:00,77.21,77.96,76.84,77.66,57196.0,64.2103,64.8341,63.9026,64.5846,57196.0
2016-03-14 10:00:00,77.66,77.85,77.58,77.75,22834.0,64.5846,64.7426,64.518,64.6594,22834.0
2016-03-14 10:30:00,77.75,77.83,77.31,77.31,85178.0,64.6594,64.7259,64.2935,64.2935,85178.0
2016-03-14 11:00:00,77.31,77.52,77.24,77.46,21737.0,64.2935,64.4681,64.2353,64.4182,21737.0
2016-03-14 11:30:00,77.47,77.47,77.13,77.18,13450.0,64.4266,64.4266,64.1438,64.1854,13450.0
2016-03-14 12:00:00,77.2,77.45,77.13,77.4,10264.0,64.202,64.4099,64.1438,64.3683,10264.0
2016-03-14 12:30:00,77.42,77.49,77.35,77.37,8877.0,64.385,64.4432,64.3268,64.3434,8877.0
2016-03-14 13:00:00,77.38,77.4,77.25,77.29,11145.0,64.3517,64.3683,64.2436,64.2769,11145.0
2016-03-14 13:30:00,77.25,77.27,77.16,77.25,16205.0,64.2436,64.2602,64.1688,64.2436,16205.0
2016-03-14 14:00:00,77.24,77.28,77.15,77.28,40399.0,64.2353,64.2685,64.1604,64.2685,40399.0
2016-03-14 14:30:00,77.27,77.65,77.24,77.53,30016.0,64.2602,64.5763,64.2353,64.4765,30016.0
2016-03-14 15:00:00,77.57,77.72,77.52,77.67,24730.0,64.5097,64.6345,64.4681,64.5929,24730.0
2016-03-14 15:30:00,77.67,77.72,77.43,77.44,70340.0,64.5929,64.6345,64.3933,64.4016,70340.0
2016-03-15 09:30:00,77.12,77.61,76.74,77.5,42391.0,64.1355,64.543,63.8195,64.4515,42391.0
2016-03-15 10:00:00,77.46,77.83,77.39,77.79,27147.0,64.4182,64.7259,64.36,64.6927,27147.0
2016-03-15 10:30:00,77.83,77.88,77.59,77.64,44719.0,64.7259,64.7675,64.5264,64.5679,44719.0
2016-03-15 11:00:00,77.68,77.77,77.61,77.7,57580.0,64.6012,64.676,64.543,64.6178,57580.0
2016-03-15 11:30:00,77.72,77.9,77.69,77.81,18278.0,64.6345,64.7842,64.6095,64.7093,18278.0
2016-03-15 12:00:00,77.8,77.85,77.46,77.56,27957.0,64.701,64.7426,64.4182,64.5014,27957.0
2016-03-15 12:30:00,77.58,77.6,77.41,77.51,15616.0,64.518,64.5347,64.3767,64.4598,15616.0
2016-03-15 13:00:00,77.49,77.77,77.49,77.77,15059.0,64.4432,64.676,64.4432,64.676,15059.0
2016-03-15 13:30:00,77.81,78.29,77.81,78.27,20739.0,64.7093,65.1085,64.7093,65.0919,20739.0
2016-03-15 14:00:00,78.27,78.49,78.12,78.34,49651.0,65.0919,65.2748,64.9671,65.1501,49651.0
2016-03-15 14:30:00,78.34,78.48,78.3,78.33,20571.0,65.1501,65.2665,65.1168,65.1418,20571.0
2016-03-15 15:00:00,78.33,78.5,78.23,78.48,27335.0,65.1418,65.2831,65.0586,65.2665,27335.0
2016-03-15 15:30:00,78.48,78.72,78.46,78.67,135594.0,65.2665,65.4661,65.2499,65.4245,135594.0
2016-03-16 09:30:00,78.53,78.74,78.08,78.17,68643.0,65.3081,65.4827,64.9339,65.0087,68643.0
2016-03-16 10:00:00,78.2,78.35,77.75,78.19,64478.0,65.0337,65.1584,64.6594,65.0253,64478.0
2016-03-16 10:30:00,78.2,78.6,78.09,78.56,14664.0,65.0337,65.3663,64.9422,65.333,14664.0
2016-03-16 11:00:00,78.53,78.54,78.37,78.49,24372.0,65.3081,65.3164,65.175,65.2748,24372.0
2016-03-16 11:30:00,78.53,78.63,78.49,78.54,14100.0,65.3081,65.3913,65.2748,65.3164,14100.0
2016-03-16 12:00:00,78.56,78.6,78.34,78.39,18138.0,65.333,65.3663,65.1501,65.1917,18138.0
2016-03-16 12:30:00,78.36,78.36,78.06,78.09,30831.0,65.1667,65.1667,64.9172,64.9422,30831.0
2016-03-16 13:00:00,78.09,78.23,78.05,78.23,13800.0,64.9422,65.0586,64.9089,65.0586,13800.0
2016-03-16 13:30:00,78.21,78.34,78.1,78.11,12695.0,65.042,65.1501,64.9505,64.9588,12695.0
2016-03-16 14:00:00,78.14,78.78,78.05,78.33,30030.0,64.9838,65.516,64.9089,65.1418,30030.0
2016-03-16 14:30:00,78.35,78.5,78.06,78.06,36688.0,65.1584,65.2831,64.9172,64.9172,36688.0
2016-03-16 15:00:00,78.11,78.28,77.97,78.09,46974.0,64.9588,65.1002,64.8424,64.9422,46974.0
2016-03-16 15:30:00,78.13,78.18,77.85,77.94,95926.0,64.9754,65.017,64.7426,64.8174,95926.0
2016-03-17 09:30:00,77.79,78.18,77.32,78.11,75969.0,64.6927,65.017,64.3018,64.9588,75969.0
2016-03-17 10:00:00,78.11,78.19,77.8,77.82,24618.0,64.9588,65.0253,64.701,64.7176,24618.0
2016-03-17 10:30:00,77.87,78.0,77.81,77.85,76132.0,64.7592,64.8673,64.7093,64.7426,76132.0
2016-03-17 11:00:00,77.87,78.04,77.78,77.99,51273.0,64.7592,64.9006,64.6844,64.859,51273.0
2016-03-17 11:30:00,77.95,78.4,77.9,78.4,34855.0,64.8257,65.2,64.7842,65.2,34855.0
2016-03-17 12:00:00,78.4,78.57,78.22,78.53,14420.0,65.2,65.3414,65.0503,65.3081,14420.0
2016-03-17 12:30:00,78.57,78.73,78.49,78.61,17956.0,65.3414,65.4744,65.2748,65.3746,17956.0
2016-03-17 13:00:00,78.61,78.67,78.11,78.18,18809.0,65.3746,65.4245,64.9588,65.017,18809.0
2016-03-17 13:30:00,78.17,78.47,78.13,78.46,13547.0,65.0087,65.2582,64.9754,65.2499,13547.0
2016-03-17 14:00:00,78.42,78.75,78.42,78.63,16749.0,65.2166,65.491,65.2166,65.3913,16749.0
2016-03-17 14:30:00,78.62,78.65,78.48,78.6,12269.0,65.3829,65.4079,65.2665,65.3663,12269.0
2016-03-17 15:00:00,78.61,78.75,78.57,78.74,22042.0,65.3746,65.491,65.3414,65.4827,22042.0
2016-03-17 15:30:00,78.75,78.86,78.5,78.51,61089.0,65.491,65.5825,65.2831,65.2915,61089.0
2016-03-18 09:30:00,78.7,78.79,77.86,78.24,135898.0,65.4495,65.5243,64.7509,65.0669,135898.0
2016-03-18 10:00:00,78.27,78.3,78.09,78.11,21526.0,65.0919,65.1168,64.9422,64.9588,21526.0
2016-03-18 10:30:00,78.12,78.17,77.89,77.96,24660.0,64.9671,65.0087,64.7758,64.8341,24660.0
2016-03-18 11:00:00,77.97,78.08,77.92,78.01,21695.0,64.8424,64.9339,64.8008,64.8756,21695.0
2016-03-18 11:30:00,78.01,78.13,77.96,78.08,18400.0,64.8756,64.9754,64.8341,64.9339,18400.0
2016-03-18 12:00:00,78.08,78.46,78.08,78.41,35215.0,64.9339,65.2499,64.9339,65.2083,35215.0
2016-03-18 12:30:00,78.42,78.42,78.27,78.29,14259.0,65.2166,65.2166,65.0919,65.1085,14259.0
2016-03-18 13:00:00,78.29,78.29,77.89,77.9,15380.0,65.1085,65.1085,64.7758,64.7842,15380.0
2016-03-18 13:30:00,77.9,77.91,77.75,77.79,16858.0,64.7842,64.7925,64.6594,64.6927,16858.0
2016-03-18 14:00:00,77.78,77.84,77.74,77.76,21389.0,64.6844,64.7343,64.6511,64.6677,21389.0
2016-03-18 14:30:00,77.78,78.15,77.78,78.06,27788.0,64.6844,64.9921,64.6844,64.9172,27788.0
2016-03-18 15:00:00,78.06,78.38,78.06,78.29,34246.0,64.9172,65.1833,64.9172,65.1085,34246.0
2016-03-18 15:30:00,78.29,78.29,77.9,78.01,195846.0,65.1085,65.1085,64.7842,64.8756,195846.0
2016-03-21 09:30:00,78.02,78.88,78.02,78.35,35658.0,64.884,65.5992,64.884,65.1584,35658.0
2016-03-21 10:00:00,78.32,78.47,78.04,78.37,29254.0,65.1334,65.2582,64.9006,65.175,29254.0
2016-03-21 10:30:00,78.33,78.35,78.02,78.22,21470.0,65.1418,65.1584,64.884,65.0503,21470.0
2016-03-21 11:00:00,78.22,78.38,78.19,78.31,16801.0,65.0503,65.1833,65.0253,65.1251,16801.0
2016-03-21 11:30:00,78.32,78.46,78.08,78.08,16100.0,65.1334,65.2499,64.9339,64.9339,16100.0
2016-03-21 12:00:00,78.07,78.27,77.99,78.14,19495.0,64.9255,65.0919,64.859,64.9838,19495.0
2016-03-21 12:30:00,78.16,78.31,78.12,78.27,19457.0,65.0004,65.1251,64.9671,65.0919,19457.0
2016-03-21 13:00:00,78.29,78.71,78.29,78.71,20050.0,65.1085,65.4578,65.1085,65.4578,20050.0
2016-03-21 13:30:00,78.71,78.75,78.59,78.65,19954.0,65.4578,65.491,65.358,65.4079,19954.0
2016-03-21 14:00:00,78.66,78.7,78.51,78.65,52196.0,65.4162,65.4495,65.2915,65.4079,52196.0
2016-03-21 14:30:00,78.67,78.73,78.57,78.62,53612.0,65.4245,65.4744,65.3414,65.3829,53612.0
2016-03-21 15:00:00,78.63,78.7,78.55,78.55,27748.0,65.3913,65.4495,65.3247,65.3247,27748.0
2016-03-21 15:30:00,78.54,78.54,78.34,78.36,84287.0,65.3164,65.3164,65.1501,65.1667,84287.0
2016-03-22 09:30:00,77.64,78.15,77.64,78.01,21386.0,64.5679,64.9921,64.5679,64.8756,21386.0
2016-03-22 10:00:00,78.13,78.45,78.12,78.36,39256.0,64.9754,65.2416,64.9671,65.1667,39256.0
2016-03-22 10:30:00,78.36,78.48,78.2,78.23,37241.0,65.1667,65.2665,65.0337,65.0586,37241.0
2016-03-22 11:00:00,78.24,78.65,78.24,78.52,13385.0,65.0669,65.4079,65.0669,65.2998,13385.0
2016-03-22 11:30:00,78.56,78.68,78.45,78.61,10731.0,65.333,65.4328,65.2416,65.3746,10731.0
2016-03-22 12:00:00,78.57,78.81,78.51,78.81,13807.0,65.3414,65.5409,65.2915,65.5409,13807.0
2016-03-22 12:30:00,78.77,78.95,78.75,78.92,13720.0,65.5077,65.6574,65.491,65.6324,13720.0
2016-03-22 13:00:00,78.92,79.04,78.89,79.04,11982.0,65.6324,65.7322,65.6075,65.7322,11982.0
2016-03-22 13:30:00,79.04,79.24,79.04,79.17,16310.0,65.7322,65.8985,65.7322,65.8403,16310.0
2016-03-22 14:00:00,79.18,79.25,78.99,79.04,19144.0,65.8486,65.9069,65.6906,65.7322,19144.0
2016-03-22 14:30:00,79.05,79.08,78.72,78.76,31105.0,65.7405,65.7655,65.4661,65.4994,31105.0
2016-03-22 15:00:00,78.75,78.75,78.42,78.56,28774.0,65.491,65.491,65.2166,65.333,28774.0
2016-03-22 15:30:00,78.55,78.65,78.49,78.59,57295.0,65.3247,65.4079,65.2748,65.358,57295.0
2016-03-23 09:30:00,78.7,78.85,78.37,78.55,29853.0,65.4495,65.5742,65.175,65.3247,29853.0
2016-03-23 10:00:00,78.67,78.68,78.17,78.21,60905.0,65.4245,65.4328,65.0087,65.042,60905.0
2016-03-23 10:30:00,78.19,78.49,78.13,78.47,20500.0,65.0253,65.2748,64.9754,65.2582,20500.0
2016-03-23 11:00:00,78.42,78.71,78.42,78.67,13580.0,65.2166,65.4578,65.2166,65.4245,13580.0
2016-03-23 11:30:00,78.65,78.72,78.31,78.41,53643.0,65.4079,65.4661,65.1251,65.2083,53643.0
2016-03-23 12:00:00,78.43,78.5,78.37,78.46,10043.0,65.2249,65.2831,65.175,65.2499,10043.0
2016-03-23 12:30:00,78.5,78.52,78.32,78.34,11867.0,65.2831,65.2998,65.1334,65.1501,11867.0
2016-03-23 13:00:00,78.36,78.45,78.32,78.44,16834.0,65.1667,65.2416,65.1334,65.2332,16834.0
2016-03-23 13:30:00,78.44,78.44,78.27,78.39,17597.0,65.2332,65.2332,65.0919,65.1917,17597.0
2016-03-23 14:00:00,78.39,78.41,78.2,78.22,18750.0,65.1917,65.2083,65.0337,65.0503,18750.0
2016-03-23 14:30:00,78.23,78.27,77.9,77.91,24789.0,65.0586,65.0919,64.7842,64.7925,24789.0
2016-03-23 15:00:00,77.95,78.19,77.93,78.08,49214.0,64.8257,65.0253,64.8091,64.9339,49214.0
2016-03-23 15:30:00,78.1,78.19,77.95,77.96,108222.0,64.9505,65.0253,64.8257,64.8341,108222.0
2016-03-24 09:30:00,77.67,77.91,77.1,77.14,44702.0,64.5929,64.7925,64.1189,64.1521,44702.0
2016-03-24 10:00:00,77.18,77.37,77.09,77.11,29243.0,64.1854,64.3434,64.1105,64.1272,29243.0
2016-03-24 10:30:00,77.15,77.65,77.15,77.25,15408.0,64.1604,64.5763,64.1604,64.2436,15408.0
2016-03-24 11:00:00,77.28,77.3,76.99,76.99,13366.0,64.2685,64.2852,64.0274,64.0274,13366.0
2016-03-24 11:30:00,77.03,77.07,76.72,76.78,18606.0,64.0606,64.0939,63.8028,63.8527,18606.0
2016-03-24 12:00:00,76.8,77.01,76.74,76.74,8359.0,63.8694,64.044,63.8195,63.8195,8359.0
2016-03-24 12:30:00,76.77,76.78,76.58,76.58,12060.0,63.8444,63.8527,63.6864,63.6864,12060.0
2016-03-24 13:00:00,76.58,76.82,76.58,76.65,48345.0,63.6864,63.886,63.6864,63.7446,48345.0
2016-03-24 13:30:00,76.64,76.7,76.45,76.55,63015.0,63.7363,63.7862,63.5783,63.6615,63015.0
2016-03-24 14:00:00,76.55,77.0,76.41,76.97,140653.0,63.6615,64.0357,63.545,64.0107,140653.0
2016-03-24 14:30:00,76.98,77.25,76.95,77.08,23150.0,64.0191,64.2436,63.9941,64.1022,23150.0
2016-03-24 15:00:00,77.07,77.31,77.07,77.3,19652.0,64.0939,64.2935,64.0939,64.2852,19652.0
2016-03-24 15:30:00,77.3,77.33,77.13,77.19,69867.0,64.2852,64.3101,64.1438,64.1937,69867.0
2016-03-28 09:30:00,77.37,77.85,77.16,77.59,22788.0,64.3434,64.7426,64.1688,64.5264,22788.0
2016-03-28 10:00:00,77.61,77.74,77.25,77.25,28714.0,64.543,64.6511,64.2436,64.2436,28714.0
2016-03-28 10:30:00,77.25,77.33,77.12,77.3,23239.0,64.2436,64.3101,64.1355,64.2852,23239.0
2016-03-28 11:00:00,77.28,77.36,76.62,76.73,114804.0,64.2685,64.3351,63.7197,63.8112,114804.0
2016-03-28 11:30:00,76.73,77.18,76.69,77.03,89795.0,63.8112,64.1854,63.7779,64.0606,89795.0
2016-03-28 12:00:00,77.03,77.45,77.02,77.43,19258.0,64.0606,64.4099,64.0523,64.3933,19258.0
2016-03-28 12:30:00,77.42,77.71,77.4,77.62,19222.0,64.385,64.6262,64.3683,64.5513,19222.0
2016-03-28 13:00:00,77.69,77.74,77.6,77.62,18980.0,64.6095,64.6511,64.5347,64.5513,18980.0
2016-03-28 13:30:00,77.63,77.74,77.6,77.71,13860.0,64.5596,64.6511,64.5347,64.6262,13860.0
2016-03-28 14:00:00,77.7,77.99,77.7,77.85,13277.0,64.6178,64.859,64.6178,64.7426,13277.0
2016-03-28 14:30:00,77.87,77.92,77.79,77.8,18729.0,64.7592,64.8008,64.6927,64.701,18729.0
2016-03-28 15:00:00,77.79,78.01,77.79,77.89,20776.0,64.6927,64.8756,64.6927,64.7758,20776.0
2016-03-28 15:30:00,77.89,77.89,77.58,77.66,62987.0,64.7758,64.7758,64.518,64.5846,62987.0
2016-03-29 09:30:00,77.66,77.75,77.33,77.42,10596.0,64.5846,64.6594,64.3101,64.385,10596.0
2016-03-29 10:00:00,77.54,77.83,77.09,77.26,53503.0,64.4848,64.7259,64.1105,64.2519,53503.0
2016-03-29 10:30:00,77.26,77.33,77.13,77.3,20635.0,64.2519,64.3101,64.1438,64.2852,20635.0
2016-03-29 11:00:00,77.35,77.43,77.16,77.29,21142.0,64.3268,64.3933,64.1688,64.2769,21142.0
2016-03-29 11:30:00,77.38,77.38,76.33,76.43,54943.0,64.3517,64.3517,63.4785,63.5617,54943.0
2016-03-29 12:00:00,76.43,76.94,76.34,76.88,32655.0,63.5617,63.9858,63.4868,63.9359,32655.0
2016-03-29 12:30:00,76.92,77.02,76.73,76.93,35208.0,63.9692,64.0523,63.8112,63.9775,35208.0
2016-03-29 13:00:00,76.97,76.98,76.54,76.57,50803.0,64.0107,64.0191,63.6531,63.6781,50803.0
2016-03-29 13:30:00,76.62,76.64,76.5,76.53,14974.0,63.7197,63.7363,63.6199,63.6448,14974.0
2016-03-29 14:00:00,76.58,76.92,76.58,76.7,56680.0,63.6864,63.9692,63.6864,63.7862,56680.0
2016-03-29 14:30:00,76.74,76.84,76.59,76.66,59464.0,63.8195,63.9026,63.6947,63.7529,59464.0
2016-03-29 15:00:00,76.62,77.11,76.61,77.04,109598.0,63.7197,64.1272,63.7114,64.069,109598.0
2016-03-29 15:30:00,77.05,77.19,76.78,77.14,252694.0,64.0773,64.1937,63.8527,64.1521,252694.0
2016-03-30 09:30:00,77.4,78.64,77.4,78.25,70024.0,64.3683,65.3996,64.3683,65.0752,70024.0
2016-03-30 10:00:00,78.25,78.25,77.8,78.05,18382.0,65.0752,65.0752,64.701,64.9089,18382.0
2016-03-30 10:30:00,78.1,78.69,78.07,78.37,26146.0,64.9505,65.4411,64.9255,65.175,26146.0
2016-03-30 11:00:00,78.3,78.54,78.23,78.36,16966.0,65.1168,65.3164,65.0586,65.1667,16966.0
2016-03-30 11:30:00,78.35,78.47,78.22,78.27,12807.0,65.1584,65.2582,65.0503,65.0919,12807.0
2016-03-30 12:00:00,78.27,78.42,78.23,78.24,12063.0,65.0919,65.2166,65.0586,65.0669,12063.0
2016-03-30 12:30:00,78.29,78.29,77.98,78.08,8694.0,65.1085,65.1085,64.8507,64.9339,8694.0
2016-03-30 13:00:00,78.08,78.11,77.88,77.99,10200.0,64.9339,64.9588,64.7675,64.859,10200.0
2016-03-30 13:30:00,77.95,78.13,77.87,78.07,14380.0,64.8257,64.9754,64.7592,64.9255,14380.0
2016-03-30 14:00:00,78.05,78.1,77.98,78.01,16712.0,64.9089,64.9505,64.8507,64.8756,16712.0
2016-03-30 14:30:00,78.0,78.05,77.95,78.02,12674.0,64.8673,64.9089,64.8257,64.884,12674.0
2016-03-30 15:00:00,78.03,78.28,78.03,78.25,18556.0,64.8923,65.1002,64.8923,65.0752,18556.0
2016-03-30 15:30:00,78.25,78.42,78.19,78.34,95638.0,65.0752,65.2166,65.0253,65.1501,95638.0
2016-03-31 09:30:00,78.26,78.5,77.87,77.87,45349.0,65.0835,65.2831,64.7592,64.7592,45349.0
2016-03-31 10:00:00,77.93,78.06,77.83,77.87,17001.0,64.8091,64.9172,64.7259,64.7592,17001.0
2016-03-31 10:30:00,77.86,78.22,77.82,78.2,29332.0,64.7509,65.0503,64.7176,65.0337,29332.0
2016-03-31 11:00:00,78.2,78.29,78.12,78.26,15248.0,65.0337,65.1085,64.9671,65.0835,15248.0
2016-03-31 11:30:00,78.28,78.29,77.87,78.03,24279.0,65.1002,65.1085,64.7592,64.8923,24279.0
2016-03-31 12:00:00,78.04,78.05,77.79,77.82,12047.0,64.9006,64.9089,64.6927,64.7176,12047.0
2016-03-31 12:30:00,77.82,77.82,77.56,77.6,18761.0,64.7176,64.7176,64.5014,64.5347,18761.0
2016-03-31 13:00:00,77.56,77.67,77.47,77.49,16849.0,64.5014,64.5929,64.4266,64.4432,16849.0
2016-03-31 13:30:00,77.49,77.49,77.25,77.29,14930.0,64.4432,64.4432,64.2436,64.2769,14930.0
2016-03-31 14:00:00,77.25,77.32,77.09,77.1,16084.0,64.2436,64.3018,64.1105,64.1189,16084.0
2016-03-31 14:30:00,77.12,77.24,77.09,77.16,17425.0,64.1355,64.2353,64.1105,64.1688,17425.0
2016-03-31 15:00:00,77.16,77.3,77.06,77.24,24854.0,64.1688,64.2852,64.0856,64.2353,24854.0
2016-03-31 15:30:00,77.26,77.39,77.08,77.13,97888.0,64.2519,64.36,64.1022,64.1438,97888.0
2016-04-01 09:30:00,76.65,77.59,76.56,77.5,44864.0,63.7446,64.5264,63.6698,64.4515,44864.0
2016-04-01 10:00:00,77.59,77.9,77.36,77.52,28755.0,64.5264,64.7842,64.3351,64.4681,28755.0
2016-04-01 10:30:00,77.49,77.61,77.35,77.5,39575.0,64.4432,64.543,64.3268,64.4515,39575.0
2016-04-01 11:00:00,77.5,77.59,77.42,77.47,31648.0,64.4515,64.5264,64.385,64.4266,31648.0
2016-04-01 11:30:00,77.49,77.64,77.4,77.46,28888.0,64.4432,64.5679,64.3683,64.4182,28888.0
2016-04-01 12:00:00,77.47,77.58,77.4,77.56,23771.0,64.4266,64.518,64.3683,64.5014,23771.0
2016-04-01 12:30:00,77.55,77.73,77.5,77.65,27560.0,64.4931,64.6428,64.4515,64.5763,27560.0
2016-04-01 13:00:00,77.65,77.95,77.63,77.95,33401.0,64.5763,64.8257,64.5596,64.8257,33401.0
2016-04-01 13:30:00,77.94,78.25,77.94,77.99,66640.0,64.8174,65.0752,64.8174,64.859,66640.0
2016-04-01 14:00:00,78.0,78.21,77.93,77.93,34810.0,64.8673,65.042,64.8091,64.8091,34810.0
2016-04-01 14:30:00,77.95,78.16,77.95,78.02,22197.0,64.8257,65.0004,64.8257,64.884,22197.0
2016-04-01 15:00:00,78.01,78.12,77.77,77.89,67073.0,64.8756,64.9671,64.676,64.7758,67073.0
2016-04-01 15:30:00,77.88,78.19,77.88,78.11,127810.0,64.7675,65.0253,64.7675,64.9588,127810.0
2016-04-04 09:30:00,78.08,78.38,77.93,78.26,47848.0,64.9339,65.1833,64.8091,65.0835,47848.0
2016-04-04 10:00:00,78.26,78.26,77.95,78.12,22434.0,65.0835,65.0835,64.8257,64.9671,22434.0
2016-04-04 10:30:00,78.1,78.15,77.42,77.48,23151.0,64.9505,64.9921,64.385,64.4349,23151.0
2016-04-04 11:00:00,77.48,77.67,77.37,77.55,59643.0,64.4349,64.5929,64.3434,64.4931,59643.0
2016-04-04 11:30:00,77.5,77.56,77.34,77.53,17336.0,64.4515,64.5014,64.3184,64.4765,17336.0
2016-04-04 12:00:00,77.55,77.87,77.54,77.8,24211.0,64.4931,64.7592,64.4848,64.701,24211.0
2016-04-04 12:30:00,77.77,77.93,77.75,77.84,12677.0,64.676,64.8091,64.6594,64.7343,12677.0
2016-04-04 13:00:00,77.82,77.83,77.73,77.79,13116.0,64.7176,64.7259,64.6428,64.6927,13116.0
2016-04-04 13:30:00,77.83,77.92,77.73,77.76,21008.0,64.7259,64.8008,64.6428,64.6677,21008.0
2016-04-04 14:00:00,77.75,77.88,77.66,77.88,22837.0,64.6594,64.7675,64.5846,64.7675,22837.0
2016-04-04 14:30:00,77.87,78.12,77.86,77.95,24231.0,64.7592,64.9671,64.7509,64.8257,24231.0
2016-04-04 15:00:00,77.96,78.02,77.75,77.77,21866.0,64.8341,64.884,64.6594,64.676,21866.0
2016-04-04 15:30:00,77.78,77.93,77.72,77.75,97723.0,64.6844,64.8091,64.6345,64.6594,97723.0
2016-04-05 09:30:00,77.47,78.16,77.31,77.99,39876.0,64.4266,65.0004,64.2935,64.859,39876.0
2016-04-05 10:00:00,78.06,78.19,77.9,77.92,24006.0,64.9172,65.0253,64.7842,64.8008,24006.0
2016-04-05 10:30:00,77.95,78.02,77.6,77.64,27583.0,64.8257,64.884,64.5347,64.5679,27583.0
2016-04-05 11:00:00,77.62,77.78,77.59,77.75,19199.0,64.5513,64.6844,64.5264,64.6594,19199.0
2016-04-05 11:30:00,77.73,77.84,77.48,77.51,80105.0,64.6428,64.7343,64.4349,64.4598,80105.0
2016-04-05 12:00:00,77.5,77.7,77.38,77.49,13287.0,64.4515,64.6178,64.3517,64.4432,13287.0
2016-04-05 12:30:00,77.51,77.58,77.17,77.24,21689.0,64.4598,64.518,64.1771,64.2353,21689.0
2016-04-05 13:00:00,77.19,77.33,77.11,77.33,14126.0,64.1937,64.3101,64.1272,64.3101,14126.0
2016-04-05 13:30:00,77.31,77.49,77.26,77.49,21110.0,64.2935,64.4432,64.2519,64.4432,21110.0
2016-04-05 14:00:00,77.47,77.63,77.41,77.62,15715.0,64.4266,64.5596,64.3767,64.5513,15715.0
2016-04-05 14:30:00,77.62,77.66,77.47,77.53,14770.0,64.5513,64.5846,64.4266,64.4765,14770.0
2016-04-05 15:00:00,77.54,77.59,77.39,77.47,26511.0,64.4848,64.5264,64.36,64.4266,26511.0
2016-04-05 15:30:00,77.5,77.56,77.27,77.38,66011.0,64.4515,64.5014,64.2602,64.3517,66011.0
2016-04-06 09:30:00,77.4,77.4,76.9,77.29,30307.0,64.3683,64.3683,63.9525,64.2769,30307.0
2016-04-06 10:00:00,77.32,77.38,76.83,76.83,42983.0,64.3018,64.3517,63.8943,63.8943,42983.0
2016-04-06 10:30:00,76.84,77.28,76.76,77.28,17671.0,63.9026,64.2685,63.8361,64.2685,17671.0
2016-04-06 11:00:00,77.3,77.37,77.18,77.31,11962.0,64.2852,64.3434,64.1854,64.2935,11962.0
2016-04-06 11:30:00,77.31,77.64,77.31,77.57,15144.0,64.2935,64.5679,64.2935,64.5097,15144.0
2016-04-06 12:00:00,77.59,77.59,77.29,77.47,20292.0,64.5264,64.5264,64.2769,64.4266,20292.0
2016-04-06 12:30:00,77.5,77.65,77.49,77.58,12605.0,64.4515,64.5763,64.4432,64.518,12605.0
2016-04-06 13:00:00,77.54,77.96,77.54,77.95,16613.0,64.4848,64.8341,64.4848,64.8257,16613.0
2016-04-06 13:30:00,77.95,77.99,77.82,77.82,18626.0,64.8257,64.859,64.7176,64.7176,18626.0
2016-04-06 14:00:00,77.82,77.89,77.49,77.53,27635.0,64.7176,64.7758,64.4432,64.4765,27635.0
2016-04-06 14:30:00,77.54,77.62,77.41,77.57,20399.0,64.4848,64.5513,64.3767,64.5097,20399.0
2016-04-06 15:00:00,77.59,77.82,77.56,77.73,27218.0,64.5264,64.7176,64.5014,64.6428,27218.0
2016-04-06 15:30:00,77.75,78.0,77.72,77.95,71510.0,64.6594,64.8673,64.6345,64.8257,71510.0
2016-04-07 09:30:00,77.29,77.69,76.96,77.66,83523.0,64.2769,64.6095,64.0024,64.5846,83523.0
2016-04-07 10:00:00,77.64,77.8,77.35,77.42,21565.0,64.5679,64.701,64.3268,64.385,21565.0
2016-04-07 10:30:00,77.41,77.64,77.4,77.55,18451.0,64.3767,64.5679,64.3683,64.4931,18451.0
2016-04-07 11:00:00,77.55,77.58,77.27,77.56,29696.0,64.4931,64.518,64.2602,64.5014,29696.0
2016-04-07 11:30:00,77.56,77.65,77.35,77.35,22899.0,64.5014,64.5763,64.3268,64.3268,22899.0
2016-04-07 12:00:00,77.38,77.4,77.15,77.23,19688.0,64.3517,64.3683,64.1604,64.227,19688.0
2016-04-07 12:30:00,77.28,77.51,77.15,77.49,19902.0,64.2685,64.4598,64.1604,64.4432,19902.0
2016-04-07 13:00:00,77.47,77.71,77.42,77.53,17234.0,64.4266,64.6262,64.385,64.4765,17234.0
2016-04-07 13:30:00,77.52,77.52,77.25,77.26,22389.0,64.4681,64.4681,64.2436,64.2519,22389.0
2016-04-07 14:00:00,77.25,77.25,76.81,76.86,35974.0,64.2436,64.2436,63.8777,63.9193,35974.0
2016-04-07 14:30:00,76.86,77.02,76.62,76.72,30151.0,63.9193,64.0523,63.7197,63.8028,30151.0
2016-04-07 15:00:00,76.68,77.07,76.68,77.06,33483.0,63.7696,64.0939,63.7696,64.0856,33483.0
2016-04-07 15:30:00,77.08,77.23,76.99,77.1,121753.0,64.1022,64.227,64.0274,64.1189,121753.0
2016-04-08 09:30:00,77.44,78.36,77.44,78.31,36100.0,64.4016,65.1667,64.4016,65.1251,36100.0
2016-04-08 10:00:00,78.39,78.42,77.83,78.29,30078.0,65.1917,65.2166,64.7259,65.1085,30078.0
2016-04-08 10:30:00,78.29,78.44,78.02,78.15,24064.0,65.1085,65.2332,64.884,64.9921,24064.0
2016-04-08 11:00:00,78.1,78.25,77.88,77.9,46037.0,64.9505,65.0752,64.7675,64.7842,46037.0
2016-04-08 11:30:00,77.86,77.89,77.55,77.8,16815.0,64.7509,64.7758,64.4931,64.701,16815.0
2016-04-08 12:00:00,77.85,78.0,77.78,77.78,15343.0,64.7426,64.8673,64.6844,64.6844,15343.0
2016-04-08 12:30:00,77.78,77.95,77.7,77.86,14561.0,64.6844,64.8257,64.6178,64.7509,14561.0
2016-04-08 13:00:00,77.84,77.93,77.72,77.8,18490.0,64.7343,64.8091,64.6345,64.701,18490.0
2016-04-08 13:30:00,77.8,77.99,77.77,77.92,20320.0,64.701,64.859,64.676,64.8008,20320.0
2016-04-08 14:00:00,77.94,78.07,77.86,78.01,31779.0,64.8174,64.9255,64.7509,64.8756,31779.0
2016-04-08 14:30:00,78.03,78.15,77.89,77.96,26740.0,64.8923,64.9921,64.7758,64.8341,26740.0
2016-04-08 15:00:00,77.95,78.0,77.69,77.83,31106.0,64.8257,64.8673,64.6095,64.7259,31106.0
2016-04-08 15:30:00,77.79,77.92,77.64,77.89,73667.0,64.6927,64.8008,64.5679,64.7758,73667.0
2016-04-11 09:30:00,78.07,78.81,77.71,78.57,73539.0,64.9255,65.5409,64.6262,65.3414,73539.0
2016-04-11 10:00:00,78.57,79.09,78.57,78.86,22063.0,65.3414,65.7738,65.3414,65.5825,22063.0
2016-04-11 10:30:00,78.83,78.88,78.45,78.48,19812.0,65.5576,65.5992,65.2416,65.2665,19812.0
2016-04-11 11:00:00,78.45,78.73,78.4,78.72,23353.0,65.2416,65.4744,65.2,65.4661,23353.0
2016-04-11 11:30:00,78.65,78.69,78.38,78.64,13910.0,65.4079,65.4411,65.1833,65.3996,13910.0
2016-04-11 12:00:00,78.61,78.83,78.59,78.68,16790.0,65.3746,65.5576,65.358,65.4328,16790.0
2016-04-11 12:30:00,78.72,78.91,78.67,78.91,10843.0,65.4661,65.6241,65.4245,65.6241,10843.0
2016-04-11 13:00:00,78.88,78.98,78.79,78.79,10600.0,65.5992,65.6823,65.5243,65.5243,10600.0
2016-04-11 13:30:00,78.74,79.05,78.74,79.04,39574.0,65.4827,65.7405,65.4827,65.7322,39574.0
2016-04-11 14:00:00,79.05,79.06,78.67,78.79,18116.0,65.7405,65.7489,65.4245,65.5243,18116.0
2016-04-11 14:30:00,78.77,78.97,78.75,78.87,22721.0,65.5077,65.674,65.491,65.5908,22721.0
2016-04-11 15:00:00,78.86,78.95,78.69,78.7,31069.0,65.5825,65.6574,65.4411,65.4495,31069.0
2016-04-11 15:30:00,78.69,78.78,78.62,78.63,66870.0,65.4411,65.516,65.3829,65.3913,66870.0
2016-04-12 09:30:00,78.95,78.96,78.23,78.24,93759.0,65.6574,65.6657,65.0586,65.0669,93759.0
2016-04-12 10:00:00,78.29,78.33,77.99,78.3,13700.0,65.1085,65.1418,64.859,65.1168,13700.0
2016-04-12 10:30:00,78.32,78.86,78.31,78.86,42788.0,65.1334,65.5825,65.1251,65.5825,42788.0
2016-04-12 11:00:00,78.8,79.02,78.54,78.95,19271.0,65.5326,65.7156,65.3164,65.6574,19271.0
2016-04-12 11:30:00,78.92,78.99,78.77,78.87,30475.0,65.6324,65.6906,65.5077,65.5908,30475.0
2016-04-12 12:00:00,78.87,78.96,78.76,78.82,51071.0,65.5908,65.6657,65.4994,65.5493,51071.0
2016-04-12 12:30:00,78.84,79.04,78.77,78.91,26564.0,65.5659,65.7322,65.5077,65.6241,26564.0
2016-04-12 13:00:00,78.95,79.02,78.71,78.81,17908.0,65.6574,65.7156,65.4578,65.5409,17908.0
2016-04-12 13:30:00,78.8,78.93,78.66,78.88,32804.0,65.5326,65.6407,65.4162,65.5992,32804.0
2016-04-12 14:00:00,78.88,79.08,78.78,79.08,23784.0,65.5992,65.7655,65.516,65.7655,23784.0
2016-04-12 14:30:00,79.08,79.47,79.08,79.46,35837.0,65.7655,66.0898,65.7655,66.0815,35837.0
2016-04-12 15:00:00,79.44,79.63,79.44,79.49,32414.0,66.0649,66.2229,66.0649,66.1065,32414.0
2016-04-12 15:30:00,79.5,79.8,79.4,79.7,130704.0,66.1148,66.3643,66.0316,66.2811,130704.0
2016-04-13 09:30:00,80.02,81.0,80.02,80.53,46977.0,66.5472,67.3622,66.5472,66.9714,46977.0
2016-04-13 10:00:00,80.52,80.64,80.15,80.36,36529.0,66.963,67.0628,66.6553,66.83,36529.0
2016-04-13 10:30:00,80.37,80.44,80.11,80.13,32975.0,66.8383,66.8965,66.6221,66.6387,32975.0
2016-04-13 11:00:00,80.19,80.63,80.16,80.59,19862.0,66.6886,67.0545,66.6636,67.0213,19862.0
2016-04-13 11:30:00,80.61,80.83,80.55,80.75,18889.0,67.0379,67.2208,66.988,67.1543,18889.0
2016-04-13 12:00:00,80.74,80.91,80.63,80.82,13863.0,67.146,67.2874,67.0545,67.2125,13863.0
2016-04-13 12:30:00,80.82,80.88,80.67,80.84,10107.0,67.2125,67.2624,67.0878,67.2292,10107.0
2016-04-13 13:00:00,80.83,81.0,80.75,80.96,19891.0,67.2208,67.3622,67.1543,67.329,19891.0
2016-04-13 13:30:00,80.92,81.24,80.89,81.15,21060.0,67.2957,67.5618,67.2707,67.487,21060.0
2016-04-13 14:00:00,81.18,81.21,81.01,81.07,26212.0,67.5119,67.5369,67.3705,67.4204,26212.0
2016-04-13 14:30:00,81.06,81.22,81.05,81.07,37507.0,67.4121,67.5452,67.4038,67.4204,37507.0
2016-04-13 15:00:00,81.07,81.3,81.06,81.3,35627.0,67.4204,67.6117,67.4121,67.6117,35627.0
2016-04-13 15:30:00,81.29,81.38,81.16,81.3,64337.0,67.6034,67.6782,67.4953,67.6117,64337.0
2016-04-14 09:30:00,81.05,81.98,80.82,81.05,42516.0,67.4038,68.1772,67.2125,67.4038,42516.0
2016-04-14 10:00:00,81.07,81.6,80.97,81.51,28375.0,67.4204,67.8612,67.3373,67.7864,28375.0
2016-04-14 10:30:00,81.43,81.46,80.88,81.19,16590.0,67.7198,67.7448,67.2624,67.5202,16590.0
2016-04-14 11:00:00,81.16,81.64,81.14,81.6,17575.0,67.4953,67.8945,67.4786,67.8612,17575.0
2016-04-14 11:30:00,81.6,81.71,81.17,81.25,25516.0,67.8612,67.9527,67.5036,67.5701,25516.0
2016-04-14 12:00:00,81.28,81.44,81.08,81.28,29543.0,67.5951,67.7281,67.4288,67.5951,29543.0
2016-04-14 12:30:00,81.24,81.24,80.93,80.94,23001.0,67.5618,67.5618,67.304,67.3123,23001.0
2016-04-14 13:00:00,80.95,80.98,80.65,80.74,42925.0,67.3206,67.3456,67.0711,67.146,42925.0
2016-04-14 13:30:00,80.74,80.81,80.58,80.66,24116.0,67.146,67.2042,67.0129,67.0795,24116.0
2016-04-14 14:00:00,80.68,80.9,80.63,80.75,28455.0,67.0961,67.2791,67.0545,67.1543,28455.0
2016-04-14 14:30:00,80.73,80.83,80.63,80.77,25132.0,67.1377,67.2208,67.0545,67.1709,25132.0
2016-04-14 15:00:00,80.76,80.95,80.64,80.81,33371.0,67.1626,67.3206,67.0628,67.2042,33371.0
2016-04-14 15:30:00,80.81,80.97,80.8,80.9,61989.0,67.2042,67.3373,67.1959,67.2791,61989.0
2016-04-15 09:30:00,80.77,81.1,80.54,81.0,46527.0,67.1709,67.4454,66.9797,67.3622,46527.0
2016-04-15 10:00:00,80.98,80.98,80.62,80.98,10876.0,67.3456,67.3456,67.0462,67.3456,10876.0
2016-04-15 10:30:00,81.0,81.18,80.72,80.83,21130.0,67.3622,67.5119,67.1294,67.2208,21130.0
2016-04-15 11:00:00,80.87,81.12,80.86,80.92,47681.0,67.2541,67.462,67.2458,67.2957,47681.0
2016-04-15 11:30:00,80.86,81.08,80.86,81.03,9649.0,67.2458,67.4288,67.2458,67.3872,9649.0
2016-04-15 12:00:00,81.01,81.01,80.79,80.86,14170.0,67.3705,67.3705,67.1876,67.2458,14170.0
2016-04-15 12:30:00,80.9,81.0,80.85,80.91,14364.0,67.2791,67.3622,67.2375,67.2874,14364.0
2016-04-15 13:00:00,80.93,80.99,80.85,80.86,11400.0,67.304,67.3539,67.2375,67.2458,11400.0
2016-04-15 13:30:00,80.87,81.02,80.81,80.83,15529.0,67.2541,67.3789,67.2042,67.2208,15529.0
2016-04-15 14:00:00,80.86,80.96,80.85,80.92,15406.0,67.2458,67.329,67.2375,67.2957,15406.0
2016-04-15 14:30:00,80.92,81.03,80.9,81.01,19508.0,67.2957,67.3872,67.2791,67.3705,19508.0
2016-04-15 15:00:00,81.0,81.04,80.96,81.02,18974.0,67.3622,67.3955,67.329,67.3789,18974.0
2016-04-15 15:30:00,81.01,81.02,80.79,80.85,51760.0,67.3705,67.3789,67.1876,67.2375,51760.0
2016-04-18 09:30:00,80.2,80.45,79.92,80.11,29948.0,66.6969,66.9048,66.4641,66.6221,29948.0
2016-04-18 10:00:00,80.16,80.45,79.99,80.29,30600.0,66.6636,66.9048,66.5223,66.7718,30600.0
2016-04-18 10:30:00,80.29,80.54,80.23,80.4,19061.0,66.7718,66.9797,66.7219,66.8632,19061.0
2016-04-18 11:00:00,80.39,80.65,80.33,80.4,14664.0,66.8549,67.0711,66.805,66.8632,14664.0
2016-04-18 11:30:00,80.36,80.62,80.32,80.59,23337.0,66.83,67.0462,66.7967,67.0213,23337.0
2016-04-18 12:00:00,80.62,80.85,80.59,80.85,8617.0,67.0462,67.2375,67.0213,67.2375,8617.0
2016-04-18 12:30:00,80.85,80.95,80.65,80.65,10076.0,67.2375,67.3206,67.0711,67.0711,10076.0
2016-04-18 13:00:00,80.71,80.85,80.64,80.85,12969.0,67.121,67.2375,67.0628,67.2375,12969.0
2016-04-18 13:30:00,80.85,80.92,80.77,80.91,13252.0,67.2375,67.2957,67.1709,67.2874,13252.0
2016-04-18 14:00:00,80.92,80.98,80.8,80.85,13297.0,67.2957,67.3456,67.1959,67.2375,13297.0
2016-04-18 14:30:00,80.86,81.15,80.83,81.03,15378.0,67.2458,67.487,67.2208,67.3872,15378.0
2016-04-18 15:00:00,81.03,81.14,81.0,81.12,18748.0,67.3872,67.4786,67.3622,67.462,18748.0
2016-04-18 15:30:00,81.12,81.41,81.08,81.33,59874.0,67.462,67.7032,67.4288,67.6367,59874.0
2016-04-19 09:30:00,81.64,81.85,81.46,81.71,40379.0,67.8945,68.0691,67.7448,67.9527,40379.0
2016-04-19 10:00:00,81.72,81.82,81.49,81.51,23235.0,67.961,68.0442,67.7697,67.7864,23235.0
2016-04-19 10:30:00,81.54,81.97,81.47,81.9,22832.0,67.8113,68.1689,67.7531,68.1107,22832.0
2016-04-19 11:00:00,81.9,81.9,81.49,81.62,51138.0,68.1107,68.1107,67.7697,67.8778,51138.0
2016-04-19 11:30:00,81.65,81.75,81.36,81.4,32000.0,67.9028,67.9859,67.6616,67.6949,32000.0
2016-04-19 12:00:00,81.47,81.59,81.39,81.53,17757.0,67.7531,67.8529,67.6866,67.803,17757.0
2016-04-19 12:30:00,81.49,81.49,81.2,81.4,19326.0,67.7697,67.7697,67.5285,67.6949,19326.0
2016-04-19 13:00:00,81.39,81.49,81.31,81.41,13562.0,67.6866,67.7697,67.62,67.7032,13562.0
2016-04-19 13:30:00,81.46,81.63,81.42,81.53,12500.0,67.7448,67.8861,67.7115,67.803,12500.0
2016-04-19 14:00:00,81.59,81.62,81.44,81.57,17262.0,67.8529,67.8778,67.7281,67.8363,17262.0
2016-04-19 14:30:00,81.49,81.66,81.49,81.58,16719.0,67.7697,67.9111,67.7697,67.8446,16719.0
2016-04-19 15:00:00,81.53,81.72,81.49,81.63,18190.0,67.803,67.961,67.7697,67.8861,18190.0
2016-04-19 15:30:00,81.63,81.69,81.42,81.54,43577.0,67.8861,67.936,67.7115,67.8113,43577.0
2016-04-20 09:30:00,81.25,81.68,81.12,81.21,21680.0,67.5701,67.9277,67.462,67.5369,21680.0
2016-04-20 10:00:00,81.17,81.42,81.14,81.38,39072.0,67.5036,67.7115,67.4786,67.6782,39072.0
2016-04-20 10:30:00,81.38,81.39,81.06,81.24,23217.0,67.6782,67.6866,67.4121,67.5618,23217.0
2016-04-20 11:00:00,81.23,81.46,81.18,81.38,19255.0,67.5535,67.7448,67.5119,67.6782,19255.0
2016-04-20 11:30:00,81.35,81.44,81.17,81.41,26084.0,67.6533,67.7281,67.5036,67.7032,26084.0
2016-04-20 12:00:00,81.38,81.42,81.19,81.4,15202.0,67.6782,67.7115,67.5202,67.6949,15202.0
2016-04-20 12:30:00,81.38,81.4,81.28,81.35,22647.0,67.6782,67.6949,67.5951,67.6533,22647.0
2016-04-20 13:00:00,81.36,81.39,81.3,81.36,22137.0,67.6616,67.6866,67.6117,67.6616,22137.0
2016-04-20 13:30:00,81.32,81.46,81.32,81.39,35256.0,67.6283,67.7448,67.6283,67.6866,35256.0
2016-04-20 14:00:00,81.39,81.5,81.38,81.46,36190.0,67.6866,67.778,67.6782,67.7448,36190.0
2016-04-20 14:30:00,81.45,81.72,81.45,81.72,36859.0,67.7365,67.961,67.7365,67.961,36859.0
2016-04-20 15:00:00,81.73,81.74,81.49,81.54,30752.0,67.9693,67.9776,67.7697,67.8113,30752.0
2016-04-20 15:30:00,81.54,81.55,81.35,81.38,94364.0,67.8113,67.8196,67.6533,67.6782,94364.0
2016-04-21 09:30:00,81.05,81.09,79.78,79.83,63496.0,67.4038,67.4371,66.3476,66.3892,63496.0
2016-04-21 10:00:00,79.89,80.64,79.82,80.31,39824.0,66.4391,67.0628,66.3809,66.7884,39824.0
2016-04-21 10:30:00,80.34,80.37,80.17,80.2,33825.0,66.8133,66.8383,66.672,66.6969,33825.0
2016-04-21 11:00:00,80.2,80.25,79.79,79.8,30996.0,66.6969,66.7385,66.3559,66.3643,30996.0
2016-04-21 11:30:00,79.79,79.99,79.69,79.89,24173.0,66.3559,66.5223,66.2728,66.4391,24173.0
2016-04-21 12:00:00,79.9,79.96,79.64,79.84,19169.0,66.4474,66.4973,66.2312,66.3975,19169.0
2016-04-21 12:30:00,79.84,79.97,79.68,79.68,15065.0,66.3975,66.5056,66.2645,66.2645,15065.0
2016-04-21 13:00:00,79.71,79.81,79.63,79.63,16080.0,66.2894,66.3726,66.2229,66.2229,16080.0
2016-04-21 13:30:00,79.61,79.63,79.18,79.2,28523.0,66.2063,66.2229,65.8486,65.8653,28523.0
2016-04-21 14:00:00,79.22,79.42,79.17,79.36,38580.0,65.8819,66.0482,65.8403,65.9983,38580.0
2016-04-21 14:30:00,79.35,79.37,79.08,79.26,25408.0,65.99,66.0067,65.7655,65.9152,25408.0
2016-04-21 15:00:00,79.27,79.4,79.14,79.14,36922.0,65.9235,66.0316,65.8154,65.8154,36922.0
2016-04-21 15:30:00,79.15,79.2,78.94,79.0,112421.0,65.8237,65.8653,65.6491,65.699,112421.0
2016-04-22 09:30:00,79.05,79.55,78.94,79.42,61595.0,65.7405,66.1564,65.6491,66.0482,61595.0
2016-04-22 10:00:00,79.45,79.63,79.27,79.43,37406.0,66.0732,66.2229,65.9235,66.0566,37406.0
2016-04-22 10:30:00,79.42,79.51,79.03,79.17,32722.0,66.0482,66.1231,65.7239,65.8403,32722.0
2016-04-22 11:00:00,79.21,79.39,79.21,79.36,16723.0,65.8736,66.0233,65.8736,65.9983,16723.0
2016-04-22 11:30:00,79.38,79.56,79.14,79.28,28649.0,66.015,66.1647,65.8154,65.9318,28649.0
2016-04-22 12:00:00,79.29,79.31,79.03,79.06,23338.0,65.9401,65.9568,65.7239,65.7489,23338.0
2016-04-22 12:30:00,79.11,79.41,79.11,79.31,11942.0,65.7904,66.0399,65.7904,65.9568,11942.0
2016-04-22 13:00:00,79.3,79.38,79.19,79.27,21889.0,65.9484,66.015,65.857,65.9235,21889.0
2016-04-22 13:30:00,79.27,79.5,79.22,79.48,31834.0,65.9235,66.1148,65.8819,66.0981,31834.0
2016-04-22 14:00:00,79.49,79.69,79.47,79.67,25730.0,66.1065,66.2728,66.0898,66.2561,25730.0
2016-04-22 14:30:00,79.67,79.69,79.5,79.57,19618.0,66.2561,66.2728,66.1148,66.173,19618.0
2016-04-22 15:00:00,79.59,79.66,79.4,79.47,38133.0,66.1896,66.2478,66.0316,66.0898,38133.0
2016-04-22 15:30:00,79.48,79.65,79.45,79.6,87666.0,66.0981,66.2395,66.0732,66.1979,87666.0
2016-04-25 09:30:00,79.09,79.46,78.55,78.95,43625.0,65.7738,66.0815,65.3247,65.6574,43625.0
2016-04-25 10:00:00,79.0,79.0,78.66,78.79,26048.0,65.699,65.699,65.4162,65.5243,26048.0
2016-04-25 10:30:00,78.79,78.82,78.43,78.64,37565.0,65.5243,65.5493,65.2249,65.3996,37565.0
2016-04-25 11:00:00,78.63,78.79,78.57,78.76,23839.0,65.3913,65.5243,65.3414,65.4994,23839.0
2016-04-25 11:30:00,78.79,78.81,78.67,78.75,19164.0,65.5243,65.5409,65.4245,65.491,19164.0
2016-04-25 12:00:00,78.8,78.83,78.64,78.72,16381.0,65.5326,65.5576,65.3996,65.4661,16381.0
2016-04-25 12:30:00,78.75,78.9,78.66,78.89,19549.0,65.491,65.6158,65.4162,65.6075,19549.0
2016-04-25 13:00:00,78.91,78.98,78.72,78.76,61168.0,65.6241,65.6823,65.4661,65.4994,61168.0
2016-04-25 13:30:00,78.77,79.0,78.77,78.95,19950.0,65.5077,65.699,65.5077,65.6574,19950.0
2016-04-25 14:00:00,78.95,79.1,78.88,79.09,20878.0,65.6574,65.7821,65.5992,65.7738,20878.0
2016-04-25 14:30:00,79.1,79.26,79.08,79.23,21928.0,65.7821,65.9152,65.7655,65.8902,21928.0
2016-04-25 15:00:00,79.23,79.23,79.04,79.16,25867.0,65.8902,65.8902,65.7322,65.832,25867.0
2016-04-25 15:30:00,79.15,79.23,78.92,78.98,124019.0,65.8237,65.8902,65.6324,65.6823,124019.0
2016-04-26 09:30:00,78.98,79.78,78.95,79.67,58401.0,65.6823,66.3476,65.6574,66.2561,58401.0
2016-04-26 10:00:00,79.65,79.7,78.92,78.98,61123.0,66.2395,66.2811,65.6324,65.6823,61123.0
2016-04-26 10:30:00,78.98,79.08,78.76,78.76,52792.0,65.6823,65.7655,65.4994,65.4994,52792.0
2016-04-26 11:00:00,78.76,79.48,78.73,79.37,33385.0,65.4994,66.0981,65.4744,66.0067,33385.0
2016-04-26 11:30:00,79.42,79.55,79.17,79.47,29125.0,66.0482,66.1564,65.8403,66.0898,29125.0
2016-04-26 12:00:00,79.52,79.85,79.49,79.67,21823.0,66.1314,66.4058,66.1065,66.2561,21823.0
2016-04-26 12:30:00,79.62,79.77,79.44,79.52,23468.0,66.2146,66.3393,66.0649,66.1314,23468.0
2016-04-26 13:00:00,79.55,79.59,79.4,79.46,26185.0,66.1564,66.1896,66.0316,66.0815,26185.0
2016-04-26 13:30:00,79.47,79.49,79.24,79.37,35871.0,66.0898,66.1065,65.8985,66.0067,35871.0
2016-04-26 14:00:00,79.39,79.39,79.08,79.11,61167.0,66.0233,66.0233,65.7655,65.7904,61167.0
2016-04-26 14:30:00,79.09,79.39,79.09,79.34,60234.0,65.7738,66.0233,65.7738,65.9817,60234.0
2016-04-26 15:00:00,79.34,79.39,79.0,79.05,69092.0,65.9817,66.0233,65.699,65.7405,69092.0
2016-04-26 15:30:00,79.04,79.27,79.03,79.23,177147.0,65.7322,65.9235,65.7239,65.8902,177147.0
2016-04-27 09:30:00,80.66,84.33,80.66,83.3,190192.0,67.0795,70.1316,67.0795,69.275,190192.0
2016-04-27 10:00:00,83.3,84.74,83.3,84.66,98171.0,69.275,70.4725,69.275,70.406,98171.0
2016-04-27 10:30:00,84.54,84.69,83.94,84.33,101838.0,70.3062,70.4309,69.8072,70.1316,101838.0
2016-04-27 11:00:00,84.28,84.96,84.23,84.76,63204.0,70.09,70.6555,70.0484,70.4892,63204.0
2016-04-27 11:30:00,84.8,85.22,84.67,85.09,45475.0,70.5224,70.8717,70.4143,70.7636,45475.0
2016-04-27 12:00:00,85.1,85.26,84.64,84.79,86534.0,70.7719,70.905,70.3894,70.5141,86534.0
2016-04-27 12:30:00,84.8,85.12,84.37,84.87,81047.0,70.5224,70.7885,70.1648,70.5806,81047.0
2016-04-27 13:00:00,84.96,85.06,84.57,84.69,21586.0,70.6555,70.7386,70.3311,70.4309,21586.0
2016-04-27 13:30:00,84.69,84.97,84.62,84.69,46571.0,70.4309,70.6638,70.3727,70.4309,46571.0
2016-04-27 14:00:00,84.68,85.13,84.65,84.96,51936.0,70.4226,70.7969,70.3977,70.6555,51936.0
2016-04-27 14:30:00,84.93,85.01,84.56,84.92,52661.0,70.6305,70.6971,70.3228,70.6222,52661.0
2016-04-27 15:00:00,84.9,85.51,84.86,85.51,70359.0,70.6056,71.1129,70.5723,71.1129,70359.0
2016-04-27 15:30:00,85.51,85.56,84.98,85.21,368675.0,71.1129,71.1545,70.6721,70.8634,368675.0
2016-04-28 09:30:00,84.87,85.49,84.85,85.33,44166.0,70.5806,71.0962,70.564,70.9632,44166.0
2016-04-28 10:00:00,85.28,85.37,84.75,84.91,36277.0,70.9216,70.9965,70.4808,70.6139,36277.0
2016-04-28 10:30:00,84.96,84.99,84.76,84.99,20071.0,70.6555,70.6804,70.4892,70.6804,20071.0
2016-04-28 11:00:00,85.0,85.1,84.76,85.01,21665.0,70.6888,70.7719,70.4892,70.6971,21665.0
2016-04-28 11:30:00,84.95,85.38,84.92,85.16,18485.0,70.6472,71.0048,70.6222,70.8218,18485.0
2016-04-28 12:00:00,85.06,85.53,85.06,85.53,22427.0,70.7386,71.1295,70.7386,71.1295,22427.0
2016-04-28 12:30:00,85.49,85.69,85.3,85.58,17431.0,71.0962,71.2626,70.9382,71.1711,17431.0
2016-04-28 13:00:00,85.57,85.62,85.19,85.19,31781.0,71.1628,71.2044,70.8468,70.8468,31781.0
2016-04-28 13:30:00,85.18,85.36,85.11,85.22,30905.0,70.8384,70.9881,70.7802,70.8717,30905.0
2016-04-28 14:00:00,85.21,85.41,85.13,85.27,25312.0,70.8634,71.0297,70.7969,70.9133,25312.0
2016-04-28 14:30:00,85.28,85.29,85.0,85.08,23056.0,70.9216,70.9299,70.6888,70.7553,23056.0
2016-04-28 15:00:00,85.08,85.1,84.52,84.59,36467.0,70.7553,70.7719,70.2896,70.3478,36467.0
2016-04-28 15:30:00,84.64,84.8,84.44,84.58,104304.0,70.3894,70.5224,70.223,70.3395,104304.0
2016-04-29 09:30:00,84.22,84.92,84.22,84.64,51890.0,70.0401,70.6222,70.0401,70.3894,51890.0
2016-04-29 10:00:00,84.48,84.83,84.32,84.75,35799.0,70.2563,70.5474,70.1232,70.4808,35799.0
2016-04-29 10:30:00,84.77,84.95,84.43,84.43,37610.0,70.4975,70.6472,70.2147,70.2147,37610.0
2016-04-29 11:00:00,84.42,84.7,84.16,84.2,35211.0,70.2064,70.4393,69.9902,70.0234,35211.0
2016-04-29 11:30:00,84.18,84.3,83.98,84.19,19561.0,70.0068,70.1066,69.8405,70.0151,19561.0
2016-04-29 12:00:00,84.24,84.24,84.0,84.11,20449.0,70.0567,70.0567,69.8571,69.9486,20449.0
2016-04-29 12:30:00,84.08,84.14,83.86,83.92,19194.0,69.9236,69.9735,69.7407,69.7906,19194.0
2016-04-29 13:00:00,83.92,84.29,83.88,84.26,18411.0,69.7906,70.0983,69.7573,70.0733,18411.0
2016-04-29 13:30:00,84.24,84.25,83.94,83.94,19552.0,70.0567,70.065,69.8072,69.8072,19552.0
2016-04-29 14:00:00,83.92,84.22,83.89,84.19,30734.0,69.7906,70.0401,69.7656,70.0151,30734.0
2016-04-29 14:30:00,84.19,84.19,83.94,83.94,24209.0,70.0151,70.0151,69.8072,69.8072,24209.0
2016-04-29 15:00:00,83.95,84.26,83.93,84.19,53734.0,69.8155,70.0733,69.7989,70.0151,53734.0
2016-04-29 15:30:00,84.18,84.84,84.17,84.59,180540.0,70.0068,70.5557,69.9985,70.3478,180540.0
2016-05-02 09:30:00,85.0,85.97,84.97,85.5,71956.0,70.6888,71.4954,70.6638,71.1046,71956.0
2016-05-02 10:00:00,85.36,86.08,85.24,86.08,42386.0,70.9881,71.5869,70.8883,71.5869,42386.0
2016-05-02 10:30:00,86.11,86.19,85.63,85.72,68704.0,71.6119,71.6784,71.2127,71.2875,68704.0
2016-05-02 11:00:00,85.73,86.07,85.66,85.9,16481.0,71.2958,71.5786,71.2376,71.4372,16481.0
2016-05-02 11:30:00,85.95,85.98,85.77,85.83,20219.0,71.4788,71.5037,71.3291,71.379,20219.0
2016-05-02 12:00:00,85.84,86.07,85.82,85.96,19622.0,71.3873,71.5786,71.3707,71.4871,19622.0
2016-05-02 12:30:00,85.99,86.15,85.98,86.07,14892.0,71.5121,71.6451,71.5037,71.5786,14892.0
2016-05-02 13:00:00,86.1,86.52,86.1,86.52,24046.0,71.6035,71.9528,71.6035,71.9528,24046.0
2016-05-02 13:30:00,86.53,86.7,86.49,86.55,19033.0,71.9611,72.1025,71.9279,71.9778,19033.0
2016-05-02 14:00:00,86.57,86.61,86.39,86.46,17929.0,71.9944,72.0277,71.8447,71.9029,17929.0
2016-05-02 14:30:00,86.46,86.58,86.46,86.48,14305.0,71.9029,72.0027,71.9029,71.9196,14305.0
2016-05-02 15:00:00,86.49,86.6,86.45,86.47,26065.0,71.9279,72.0194,71.8946,71.9112,26065.0
2016-05-02 15:30:00,86.47,86.48,86.15,86.26,86473.0,71.9112,71.9196,71.6451,71.7366,86473.0
2016-05-03 09:30:00,85.64,85.92,85.38,85.65,96482.0,71.221,71.4539,71.0048,71.2293,96482.0
2016-05-03 10:00:00,85.71,86.13,85.46,86.1,66890.0,71.2792,71.6285,71.0713,71.6035,66890.0
2016-05-03 10:30:00,86.07,86.2,85.92,86.14,26565.0,71.5786,71.6867,71.4539,71.6368,26565.0
2016-05-03 11:00:00,86.2,86.29,85.9,85.9,29903.0,71.6867,71.7616,71.4372,71.4372,29903.0
2016-05-03 11:30:00,85.89,86.26,85.83,86.12,19112.0,71.4289,71.7366,71.379,71.6202,19112.0
2016-05-03 12:00:00,86.12,86.16,85.95,86.02,28484.0,71.6202,71.6534,71.4788,71.537,28484.0
2016-05-03 12:30:00,86.03,86.22,86.03,86.19,15409.0,71.5453,71.7033,71.5453,71.6784,15409.0
2016-05-03 13:00:00,86.2,86.28,86.13,86.28,21163.0,71.6867,71.7532,71.6285,71.7532,21163.0
2016-05-03 13:30:00,86.28,86.47,86.25,86.34,18884.0,71.7532,71.9112,71.7283,71.8031,18884.0
2016-05-03 14:00:00,86.32,86.35,86.17,86.29,39280.0,71.7865,71.8115,71.6618,71.7616,39280.0
2016-05-03 14:30:00,86.26,86.56,86.23,86.51,25377.0,71.7366,71.9861,71.7117,71.9445,25377.0
2016-05-03 15:00:00,86.52,86.59,86.25,86.4,42786.0,71.9528,72.011,71.7283,71.853,42786.0
2016-05-03 15:30:00,86.37,86.42,86.08,86.23,152080.0,71.8281,71.8697,71.5869,71.7117,152080.0
2016-05-04 09:30:00,85.8,86.23,85.28,86.09,22058.0,71.3541,71.7117,70.9216,71.5952,22058.0
2016-05-04 10:00:00,86.16,86.38,86.02,86.34,13290.0,71.6534,71.8364,71.537,71.8031,13290.0
2016-05-04 10:30:00,86.31,86.42,86.1,86.33,43976.0,71.7782,71.8697,71.6035,71.7948,43976.0
2016-05-04 11:00:00,86.33,86.51,86.07,86.07,20006.0,71.7948,71.9445,71.5786,71.5786,20006.0
2016-05-04 11:30:00,86.13,86.26,86.04,86.16,21413.0,71.6285,71.7366,71.5536,71.6534,21413.0
2016-05-04 12:00:00,86.12,86.21,85.96,86.05,12800.0,71.6202,71.695,71.4871,71.562,12800.0
2016-05-04 12:30:00,86.08,86.15,85.97,86.06,39410.0,71.5869,71.6451,71.4954,71.5703,39410.0
2016-05-04 13:00:00,86.02,86.33,86.01,86.24,13263.0,71.537,71.7948,71.5287,71.72,13263.0
2016-05-04 13:30:00,86.22,86.26,85.93,86.02,15878.0,71.7033,71.7366,71.4622,71.537,15878.0
2016-05-04 14:00:00,85.93,86.29,85.93,86.23,19864.0,71.4622,71.7616,71.4622,71.7117,19864.0
2016-05-04 14:30:00,86.23,86.25,86.12,86.16,20326.0,71.7117,71.7283,71.6202,71.6534,20326.0
2016-05-04 15:00:00,86.15,86.2,86.02,86.02,25294.0,71.6451,71.6867,71.537,71.537,25294.0
2016-05-04 15:30:00,86.02,86.22,85.99,86.05,69408.0,71.537,71.7033,71.5121,71.562,69408.0
2016-05-05 09:30:00,86.06,86.63,86.06,86.56,33572.0,71.5703,72.0443,71.5703,71.9861,33572.0
2016-05-05 10:00:00,86.57,86.7,86.47,86.5,20193.0,71.9944,72.1025,71.9112,71.9362,20193.0
2016-05-05 10:30:00,86.5,86.6,86.36,86.53,24708.0,71.9362,72.0194,71.8198,71.9611,24708.0
2016-05-05 11:00:00,86.52,86.71,86.35,86.39,29838.0,71.9528,72.1108,71.8115,71.8447,29838.0
2016-05-05 11:30:00,86.38,86.63,86.36,86.57,25537.0,71.8364,72.0443,71.8198,71.9944,25537.0
2016-05-05 12:00:00,86.56,86.59,86.39,86.44,12650.0,71.9861,72.011,71.8447,71.8863,12650.0
2016-05-05 12:30:00,86.48,86.7,86.34,86.65,30321.0,71.9196,72.1025,71.8031,72.0609,30321.0
2016-05-05 13:00:00,86.64,86.64,86.26,86.35,20415.0,72.0526,72.0526,71.7366,71.8115,20415.0
2016-05-05 13:30:00,86.36,86.5,86.33,86.48,20662.0,71.8198,71.9362,71.7948,71.9196,20662.0
2016-05-05 14:00:00,86.44,86.63,86.39,86.54,17058.0,71.8863,72.0443,71.8447,71.9695,17058.0
2016-05-05 14:30:00,86.57,86.57,86.36,86.39,15758.0,71.9944,71.9944,71.8198,71.8447,15758.0
2016-05-05 15:00:00,86.4,86.41,86.29,86.36,39994.0,71.853,71.8614,71.7616,71.8198,39994.0
2016-05-05 15:30:00,86.37,86.4,86.13,86.25,87723.0,71.8281,71.853,71.6285,71.7283,87723.0
2016-05-06 09:30:00,85.7,86.3,85.7,85.9,13889.0,71.2709,71.7699,71.2709,71.4372,13889.0
2016-05-06 10:00:00,85.98,86.01,85.57,85.63,14528.0,71.5037,71.5287,71.1628,71.2127,14528.0
2016-05-06 10:30:00,85.63,85.81,85.44,85.72,22152.0,71.2127,71.3624,71.0547,71.2875,22152.0
2016-05-06 11:00:00,85.72,86.14,85.72,86.09,27458.0,71.2875,71.6368,71.2875,71.5952,27458.0
2016-05-06 11:30:00,86.17,86.24,86.06,86.16,18071.0,71.6618,71.72,71.5703,71.6534,18071.0
2016-05-06 12:00:00,86.16,86.49,86.16,86.41,19943.0,71.6534,71.9279,71.6534,71.8614,19943.0
2016-05-06 12:30:00,86.36,86.44,86.3,86.38,9297.0,71.8198,71.8863,71.7699,71.8364,9297.0
2016-05-06 13:00:00,86.35,86.65,86.34,86.5,12234.0,71.8115,72.0609,71.8031,71.9362,12234.0
2016-05-06 13:30:00,86.5,86.59,86.29,86.47,13089.0,71.9362,72.011,71.7616,71.9112,13089.0
2016-05-06 14:00:00,86.48,86.75,86.38,86.58,15447.0,71.9196,72.1441,71.8364,72.0027,15447.0
2016-05-06 14:30:00,86.6,86.66,86.39,86.41,13894.0,72.0194,72.0693,71.8447,71.8614,13894.0
2016-05-06 15:00:00,86.42,86.52,86.29,86.34,17078.0,71.8697,71.9528,71.7616,71.8031,17078.0
2016-05-06 15:30:00,86.33,86.39,86.14,86.35,53020.0,71.7948,71.8447,71.6368,71.8115,53020.0
2016-05-09 09:30:00,86.33,86.98,85.96,86.56,25546.0,71.7948,72.3354,71.4871,71.9861,25546.0
2016-05-09 10:00:00,86.59,86.62,86.27,86.42,12298.0,72.011,72.036,71.7449,71.8697,12298.0
2016-05-09 10:30:00,86.42,86.64,86.26,86.54,10127.0,71.8697,72.0526,71.7366,71.9695,10127.0
2016-05-09 11:00:00,86.49,86.59,86.2,86.3,7406.0,71.9279,72.011,71.6867,71.7699,7406.0
2016-05-09 11:30:00,86.32,86.65,86.26,86.62,6766.0,71.7865,72.0609,71.7366,72.036,6766.0
2016-05-09 12:00:00,86.61,86.64,86.33,86.47,6633.0,72.0277,72.0526,71.7948,71.9112,6633.0
2016-05-09 12:30:00,86.59,86.59,86.31,86.38,7179.0,72.011,72.011,71.7782,71.8364,7179.0
2016-05-09 13:00:00,86.46,86.54,86.38,86.45,11116.0,71.9029,71.9695,71.8364,71.8946,11116.0
2016-05-09 13:30:00,86.4,86.52,86.29,86.39,14263.0,71.853,71.9528,71.7616,71.8447,14263.0
2016-05-09 14:00:00,86.4,86.42,86.1,86.18,20297.0,71.853,71.8697,71.6035,71.6701,20297.0
2016-05-09 14:30:00,86.19,86.35,86.14,86.35,22358.0,71.6784,71.8115,71.6368,71.8115,22358.0
2016-05-09 15:00:00,86.32,86.45,86.29,86.32,27140.0,71.7865,71.8946,71.7616,71.7865,27140.0
2016-05-09 15:30:00,86.32,86.32,85.99,86.06,88748.0,71.7865,71.7865,71.5121,71.5703,88748.0
2016-05-10 09:30:00,86.11,86.8,86.11,86.4,45449.0,71.6119,72.1857,71.6119,71.853,45449.0
2016-05-10 10:00:00,86.4,86.46,86.29,86.42,42866.0,71.853,71.9029,71.7616,71.8697,42866.0
2016-05-10 10:30:00,86.42,86.69,86.3,86.38,58845.0,71.8697,72.0942,71.7699,71.8364,58845.0
2016-05-10 11:00:00,86.41,86.65,86.33,86.48,27149.0,71.8614,72.0609,71.7948,71.9196,27149.0
2016-05-10 11:30:00,86.49,86.67,86.47,86.63,13743.0,71.9279,72.0776,71.9112,72.0443,13743.0
2016-05-10 12:00:00,86.68,86.88,86.68,86.88,10957.0,72.0859,72.2522,72.0859,72.2522,10957.0
2016-05-10 12:30:00,86.85,86.91,86.61,86.68,7695.0,72.2273,72.2772,72.0277,72.0859,7695.0
2016-05-10 13:00:00,86.67,86.73,86.4,86.41,21025.0,72.0776,72.1275,71.853,71.8614,21025.0
2016-05-10 13:30:00,86.46,86.53,86.35,86.44,20834.0,71.9029,71.9611,71.8115,71.8863,20834.0
2016-05-10 14:00:00,86.42,86.49,86.2,86.43,38407.0,71.8697,71.9279,71.6867,71.878,38407.0
2016-05-10 14:30:00,86.44,86.47,86.32,86.42,69112.0,71.8863,71.9112,71.7865,71.8697,69112.0
2016-05-10 15:00:00,86.44,86.76,86.44,86.72,35686.0,71.8863,72.1524,71.8863,72.1192,35686.0
2016-05-10 15:30:00,86.71,87.02,86.63,86.99,73608.0,72.1108,72.3686,72.0443,72.3437,73608.0
2016-05-11 09:30:00,86.86,87.84,86.86,87.45,17096.0,72.2356,73.0506,72.2356,72.7262,17096.0
2016-05-11 10:00:00,87.35,87.93,87.29,87.83,18337.0,72.6431,73.1254,72.5932,73.0423,18337.0
2016-05-11 10:30:00,87.9,88.02,87.38,87.46,21523.0,73.1005,73.2003,72.668,72.7346,21523.0
2016-05-11 11:00:00,87.42,87.51,87.28,87.31,19647.0,72.7013,72.7761,72.5849,72.6098,19647.0
2016-05-11 11:30:00,87.28,87.29,87.09,87.29,9590.0,72.5849,72.5932,72.4269,72.5932,9590.0
2016-05-11 12:00:00,87.26,87.38,87.19,87.19,14141.0,72.5682,72.668,72.51,72.51,14141.0
2016-05-11 12:30:00,87.19,87.28,87.02,87.1,7951.0,72.51,72.5849,72.3686,72.4352,7951.0
2016-05-11 13:00:00,87.07,87.23,86.87,86.9,10482.0,72.4102,72.5433,72.2439,72.2689,10482.0
2016-05-11 13:30:00,86.9,87.0,86.78,86.96,11223.0,72.2689,72.352,72.1691,72.3187,11223.0
2016-05-11 14:00:00,86.92,86.92,86.67,86.76,10094.0,72.2855,72.2855,72.0776,72.1524,10094.0
2016-05-11 14:30:00,86.76,86.79,86.57,86.6,11317.0,72.1524,72.1774,71.9944,72.0194,11317.0
2016-05-11 15:00:00,86.63,86.7,86.48,86.59,18832.0,72.0443,72.1025,71.9196,72.011,18832.0
2016-05-11 15:30:00,86.6,86.61,86.37,86.39,48081.0,72.0194,72.0277,71.8281,71.8447,48081.0
2016-05-12 09:30:00,86.58,87.05,86.36,86.9,30123.0,72.0027,72.3936,71.8198,72.2689,30123.0
2016-05-12 10:00:00,86.9,87.06,86.71,86.93,13019.0,72.2689,72.4019,72.1108,72.2938,13019.0
2016-05-12 10:30:00,86.87,87.15,86.81,87.11,12015.0,72.2439,72.4768,72.194,72.4435,12015.0
2016-05-12 11:00:00,87.15,87.15,86.72,86.72,12892.0,72.4768,72.4768,72.1192,72.1192,12892.0
2016-05-12 11:30:00,86.72,86.98,86.68,86.75,10921.0,72.1192,72.3354,72.0859,72.1441,10921.0
2016-05-12 12:00:00,86.66,86.92,86.52,86.9,11315.0,72.0693,72.2855,71.9528,72.2689,11315.0
2016-05-12 12:30:00,86.92,86.92,86.47,86.84,12673.0,72.2855,72.2855,71.9112,72.219,12673.0
2016-05-12 13:00:00,86.89,87.14,86.84,86.92,28457.0,72.2605,72.4684,72.219,72.2855,28457.0
2016-05-12 13:30:00,86.9,87.16,86.88,87.1,11564.0,72.2689,72.4851,72.2522,72.4352,11564.0
2016-05-12 14:00:00,87.13,87.45,87.09,87.29,18934.0,72.4601,72.7262,72.4269,72.5932,18934.0
2016-05-12 14:30:00,87.24,87.48,87.11,87.21,19352.0,72.5516,72.7512,72.4435,72.5267,19352.0
2016-05-12 15:00:00,87.22,87.31,87.14,87.26,18710.0,72.535,72.6098,72.4684,72.5682,18710.0
2016-05-12 15:30:00,87.3,87.33,87.16,87.29,53294.0,72.6015,72.6265,72.4851,72.5932,53294.0
2016-05-13 09:30:00,87.35,87.35,86.9,87.06,20490.0,72.6431,72.6431,72.2689,72.4019,20490.0
2016-05-13 10:00:00,87.1,87.63,87.1,87.57,13998.0,72.4352,72.8759,72.4352,72.826,13998.0
2016-05-13 10:30:00,87.55,87.55,87.2,87.49,25526.0,72.8094,72.8094,72.5183,72.7595,25526.0
2016-05-13 11:00:00,87.48,87.68,87.41,87.57,13000.0,72.7512,72.9175,72.693,72.826,13000.0
2016-05-13 11:30:00,87.57,87.59,87.28,87.28,10575.0,72.826,72.8427,72.5849,72.5849,10575.0
2016-05-13 12:00:00,87.27,87.32,87.2,87.29,8644.0,72.5766,72.6181,72.5183,72.5932,8644.0
2016-05-13 12:30:00,87.29,87.38,87.12,87.18,8213.0,72.5932,72.668,72.4518,72.5017,8213.0
2016-05-13 13:00:00,87.18,87.34,87.15,87.24,15231.0,72.5017,72.6348,72.4768,72.5516,15231.0
2016-05-13 13:30:00,87.2,87.32,86.99,87.01,17278.0,72.5183,72.6181,72.3437,72.3603,17278.0
2016-05-13 14:00:00,86.99,87.15,86.74,86.81,14814.0,72.3437,72.4768,72.1358,72.194,14814.0
2016-05-13 14:30:00,86.81,86.92,86.7,86.88,14790.0,72.194,72.2855,72.1025,72.2522,14790.0
2016-05-13 15:00:00,86.88,86.92,86.77,86.8,13141.0,72.2522,72.2855,72.1607,72.1857,13141.0
2016-05-13 15:30:00,86.8,87.04,86.67,87.01,72181.0,72.1857,72.3853,72.0776,72.3603,72181.0
2016-05-16 09:30:00,86.93,87.63,86.42,87.33,51680.0,72.2938,72.8759,71.8697,72.6265,51680.0
2016-05-16 10:00:00,87.42,87.6,87.32,87.49,12435.0,72.7013,72.851,72.6181,72.7595,12435.0
2016-05-16 10:30:00,87.49,87.61,87.18,87.24,28381.0,72.7595,72.8593,72.5017,72.5516,28381.0
2016-05-16 11:00:00,87.27,87.65,87.26,87.6,14321.0,72.5766,72.8926,72.5682,72.851,14321.0
2016-05-16 11:30:00,87.61,87.73,87.6,87.67,15650.0,72.8593,72.9591,72.851,72.9092,15650.0
2016-05-16 12:00:00,87.67,87.76,87.52,87.63,14401.0,72.9092,72.9841,72.7845,72.8759,14401.0
2016-05-16 12:30:00,87.6,87.69,87.45,87.67,7048.0,72.851,72.9258,72.7262,72.9092,7048.0
2016-05-16 13:00:00,87.72,87.74,87.57,87.58,11410.0,72.9508,72.9674,72.826,72.8344,11410.0
2016-05-16 13:30:00,87.6,87.63,87.37,87.39,7443.0,72.851,72.8759,72.6597,72.6764,7443.0
2016-05-16 14:00:00,87.4,87.69,87.37,87.62,13572.0,72.6847,72.9258,72.6597,72.8676,13572.0
2016-05-16 14:30:00,87.62,87.71,87.53,87.53,12031.0,72.8676,72.9425,72.7928,72.7928,12031.0
2016-05-16 15:00:00,87.53,87.63,87.51,87.51,14589.0,72.7928,72.8759,72.7761,72.7761,14589.0
2016-05-16 15:30:00,87.51,87.52,87.28,87.37,35705.0,72.7761,72.7845,72.5849,72.6597,35705.0
2016-05-17 09:30:00,87.06,87.44,86.62,87.14,34369.0,72.4019,72.7179,72.036,72.4684,34369.0
2016-05-17 10:00:00,87.08,87.36,86.77,86.94,16568.0,72.4185,72.6514,72.1607,72.3021,16568.0
2016-05-17 10:30:00,86.87,87.11,86.87,86.99,13441.0,72.2439,72.4435,72.2439,72.3437,13441.0
2016-05-17 11:00:00,86.99,87.14,86.92,87.03,12433.0,72.3437,72.4684,72.2855,72.377,12433.0
2016-05-17 11:30:00,87.05,87.07,86.86,86.98,7706.0,72.3936,72.4102,72.2356,72.3354,7706.0
2016-05-17 12:00:00,86.98,86.99,86.7,86.71,7430.0,72.3354,72.3437,72.1025,72.1108,7430.0
2016-05-17 12:30:00,86.7,86.76,86.57,86.76,12000.0,72.1025,72.1524,71.9944,72.1524,12000.0
2016-05-17 13:00:00,86.75,86.89,86.67,86.88,9260.0,72.1441,72.2605,72.0776,72.2522,9260.0
2016-05-17 13:30:00,86.87,87.11,86.56,86.56,15727.0,72.2439,72.4435,71.9861,71.9861,15727.0
2016-05-17 14:00:00,86.63,86.69,86.22,86.34,13952.0,72.0443,72.0942,71.7033,71.8031,13952.0
2016-05-17 14:30:00,86.33,86.47,86.2,86.39,15449.0,71.7948,71.9112,71.6867,71.8447,15449.0
2016-05-17 15:00:00,86.42,86.53,86.08,86.1,22341.0,71.8697,71.9611,71.5869,71.6035,22341.0
2016-05-17 15:30:00,86.11,86.38,86.1,86.34,46242.0,71.6119,71.8364,71.6035,71.8031,46242.0
2016-05-18 09:30:00,86.29,86.98,86.23,86.97,27566.0,71.7616,72.3354,71.7117,72.3271,27566.0
2016-05-18 10:00:00,86.91,87.11,86.8,86.99,34669.0,72.2772,72.4435,72.1857,72.3437,34669.0
2016-05-18 10:30:00,86.99,87.06,86.78,86.82,17036.0,72.3437,72.4019,72.1691,72.2023,17036.0
2016-05-18 11:00:00,86.84,87.29,86.84,87.29,13042.0,72.219,72.5932,72.219,72.5932,13042.0
2016-05-18 11:30:00,87.3,87.48,87.18,87.25,13080.0,72.6015,72.7512,72.5017,72.5599,13080.0
2016-05-18 12:00:00,87.23,87.59,87.21,87.48,13930.0,72.5433,72.8427,72.5267,72.7512,13930.0
2016-05-18 12:30:00,87.48,87.84,87.43,87.81,15467.0,72.7512,73.0506,72.7096,73.0256,15467.0
2016-05-18 13:00:00,87.84,88.04,87.69,88.02,15472.0,73.0506,73.2169,72.9258,73.2003,15472.0
2016-05-18 13:30:00,88.0,88.13,87.78,87.78,13545.0,73.1836,73.2918,73.0007,73.0007,13545.0
2016-05-18 14:00:00,87.71,87.81,87.31,87.34,23879.0,72.9425,73.0256,72.6098,72.6348,23879.0
2016-05-18 14:30:00,87.34,87.8,87.23,87.79,20731.0,72.6348,73.0173,72.5433,73.009,20731.0
2016-05-18 15:00:00,87.83,87.99,87.58,87.62,36090.0,73.0423,73.1753,72.8344,72.8676,36090.0
2016-05-18 15:30:00,87.62,87.98,87.53,87.96,57416.0,72.8676,73.167,72.7928,73.1504,57416.0
2016-05-19 09:30:00,87.45,87.98,87.1,87.1,20537.0,72.7262,73.167,72.4352,72.4352,20537.0
2016-05-19 10:00:00,87.13,87.52,86.93,87.09,17408.0,72.4601,72.7845,72.2938,72.4269,17408.0
2016-05-19 10:30:00,87.09,87.09,86.65,86.67,20218.0,72.4269,72.4269,72.0609,72.0776,20218.0
2016-05-19 11:00:00,86.71,86.75,86.39,86.39,23669.0,72.1108,72.1441,71.8447,71.8447,23669.0
2016-05-19 11:30:00,86.43,86.67,86.37,86.66,13915.0,71.878,72.0776,71.8281,72.0693,13915.0
2016-05-19 12:00:00,86.65,86.89,86.62,86.64,9555.0,72.0609,72.2605,72.036,72.0526,9555.0
2016-05-19 12:30:00,86.59,86.61,86.38,86.41,8332.0,72.011,72.0277,71.8364,71.8614,8332.0
2016-05-19 13:00:00,86.47,86.72,86.4,86.71,13766.0,71.9112,72.1192,71.853,72.1108,13766.0
2016-05-19 13:30:00,86.73,86.85,86.7,86.7,14768.0,72.1275,72.2273,72.1025,72.1025,14768.0
2016-05-19 14:00:00,86.77,87.04,86.69,86.86,11638.0,72.1607,72.3853,72.0942,72.2356,11638.0
2016-05-19 14:30:00,86.88,86.88,86.62,86.68,17139.0,72.2522,72.2522,72.036,72.0859,17139.0
2016-05-19 15:00:00,86.69,87.07,86.65,87.0,24170.0,72.0942,72.4102,72.0609,72.352,24170.0
2016-05-19 15:30:00,86.98,87.22,86.95,87.16,72347.0,72.3354,72.535,72.3104,72.4851,72347.0
2016-05-20 09:30:00,87.76,88.3,87.04,88.3,76272.0,72.9841,73.4331,72.3853,73.4331,76272.0
2016-05-20 10:00:00,88.41,88.45,87.85,87.85,61745.0,73.5246,73.5579,73.0589,73.0589,61745.0
2016-05-20 10:30:00,87.85,87.95,87.66,87.76,18116.0,73.0589,73.1421,72.9009,72.9841,18116.0
2016-05-20 11:00:00,87.82,87.96,87.8,87.95,15122.0,73.034,73.1504,73.0173,73.1421,15122.0
2016-05-20 11:30:00,87.93,88.05,87.78,87.8,12214.0,73.1254,73.2252,73.0007,73.0173,12214.0
2016-05-20 12:00:00,87.78,87.83,87.64,87.68,13290.0,73.0007,73.0423,72.8843,72.9175,13290.0
2016-05-20 12:30:00,87.65,87.84,87.64,87.7,7786.0,72.8926,73.0506,72.8843,72.9342,7786.0
2016-05-20 13:00:00,87.73,87.84,87.68,87.71,10664.0,72.9591,73.0506,72.9175,72.9425,10664.0
2016-05-20 13:30:00,87.66,87.66,87.51,87.61,8405.0,72.9009,72.9009,72.7761,72.8593,8405.0
2016-05-20 14:00:00,87.61,87.88,87.59,87.82,14437.0,72.8593,73.0839,72.8427,73.034,14437.0
2016-05-20 14:30:00,87.8,87.85,87.72,87.72,12537.0,73.0173,73.0589,72.9508,72.9508,12537.0
2016-05-20 15:00:00,87.73,87.76,87.58,87.64,21300.0,72.9591,72.9841,72.8344,72.8843,21300.0
2016-05-20 15:30:00,87.62,87.76,87.55,87.71,59029.0,72.8676,72.9841,72.8094,72.9425,59029.0
2016-05-23 09:30:00,87.75,88.03,87.18,87.2,25750.0,72.9757,73.2086,72.5017,72.5183,25750.0
2016-05-23 10:00:00,87.1,87.43,86.99,87.09,30943.0,72.4352,72.7096,72.3437,72.4269,30943.0
2016-05-23 10:30:00,87.08,87.26,86.98,87.21,30594.0,72.4185,72.5682,72.3354,72.5267,30594.0
2016-05-23 11:00:00,87.17,87.38,87.09,87.19,36593.0,72.4934,72.668,72.4269,72.51,36593.0
2016-05-23 11:30:00,87.21,87.24,86.96,87.15,17662.0,72.5267,72.5516,72.3187,72.4768,17662.0
2016-05-23 12:00:00,87.07,87.29,87.07,87.25,9596.0,72.4102,72.5932,72.4102,72.5599,9596.0
2016-05-23 12:30:00,87.29,87.4,87.2,87.27,15266.0,72.5932,72.6847,72.5183,72.5766,15266.0
2016-05-23 13:00:00,87.29,87.42,87.26,87.27,7705.0,72.5932,72.7013,72.5682,72.5766,7705.0
2016-05-23 13:30:00,87.27,87.31,87.15,87.27,12765.0,72.5766,72.6098,72.4768,72.5766,12765.0
2016-05-23 14:00:00,87.24,87.39,87.23,87.39,14701.0,72.5516,72.6764,72.5433,72.6764,14701.0
2016-05-23 14:30:00,87.4,87.46,87.37,87.39,15128.0,72.6847,72.7346,72.6597,72.6764,15128.0
2016-05-23 15:00:00,87.38,87.42,87.27,87.31,20405.0,72.668,72.7013,72.5766,72.6098,20405.0
2016-05-23 15:30:00,87.31,87.35,87.09,87.15,43865.0,72.6098,72.6431,72.4269,72.4768,43865.0
2016-05-24 09:30:00,87.38,88.39,87.38,88.26,27190.0,72.668,73.508,72.668,73.3999,27190.0
2016-05-24 10:00:00,88.21,88.45,88.08,88.39,17040.0,73.3583,73.5579,73.2502,73.508,17040.0
2016-05-24 10:30:00,88.37,88.64,88.36,88.4,24194.0,73.4914,73.7159,73.483,73.5163,24194.0
2016-05-24 11:00:00,88.4,88.52,88.15,88.21,13530.0,73.5163,73.6161,73.3084,73.3583,13530.0
2016-05-24 11:30:00,88.18,88.38,88.18,88.31,12145.0,73.3333,73.4997,73.3333,73.4415,12145.0
2016-05-24 12:00:00,88.31,88.31,88.23,88.23,9800.0,73.4415,73.4415,73.3749,73.3749,9800.0
2016-05-24 12:30:00,88.25,88.29,88.11,88.26,14740.0,73.3916,73.4248,73.2751,73.3999,14740.0
2016-05-24 13:00:00,88.29,88.38,88.23,88.3,9563.0,73.4248,73.4997,73.3749,73.4331,9563.0
2016-05-24 13:30:00,88.31,88.35,88.23,88.23,13697.0,73.4415,73.4747,73.3749,73.3749,13697.0
2016-05-24 14:00:00,88.29,88.45,88.29,88.45,14178.0,73.4248,73.5579,73.4248,73.5579,14178.0
2016-05-24 14:30:00,88.45,88.72,88.4,88.7,18137.0,73.5579,73.7824,73.5163,73.7658,18137.0
2016-05-24 15:00:00,88.68,88.79,88.57,88.73,23847.0,73.7492,73.8406,73.6577,73.7907,23847.0
2016-05-24 15:30:00,88.75,88.81,88.66,88.68,45476.0,73.8074,73.8573,73.7325,73.7492,45476.0
2016-05-25 09:30:00,88.7,89.22,88.33,88.6,26515.0,73.7658,74.1982,73.4581,73.6826,26515.0
2016-05-25 10:00:00,88.7,88.85,88.58,88.79,21172.0,73.7658,73.8905,73.666,73.8406,21172.0
2016-05-25 10:30:00,88.79,88.79,88.32,88.35,19270.0,73.8406,73.8406,73.4498,73.4747,19270.0
2016-05-25 11:00:00,88.34,88.5,88.12,88.31,25021.0,73.4664,73.5995,73.2834,73.4415,25021.0
2016-05-25 11:30:00,88.27,88.27,87.95,88.21,25149.0,73.4082,73.4082,73.1421,73.3583,25149.0
2016-05-25 12:00:00,88.24,88.26,87.86,87.89,13798.0,73.3832,73.3999,73.0672,73.0922,13798.0
2016-05-25 12:30:00,87.89,87.98,87.82,87.88,16244.0,73.0922,73.167,73.034,73.0839,16244.0
2016-05-25 13:00:00,87.85,87.94,87.81,87.86,23174.0,73.0589,73.1337,73.0256,73.0672,23174.0
2016-05-25 13:30:00,87.89,88.03,87.74,87.99,18890.0,73.0922,73.2086,72.9674,73.1753,18890.0
2016-05-25 14:00:00,87.99,88.06,87.87,87.94,18749.0,73.1753,73.2335,73.0755,73.1337,18749.0
2016-05-25 14:30:00,87.95,88.1,87.87,87.95,20782.0,73.1421,73.2668,73.0755,73.1421,20782.0
2016-05-25 15:00:00,87.98,88.17,87.87,88.16,29897.0,73.167,73.325,73.0755,73.3167,29897.0
2016-05-25 15:30:00,88.15,88.16,87.72,87.74,100826.0,73.3084,73.3167,72.9508,72.9674,100826.0
2016-05-26 09:30:00,87.36,87.57,86.8,86.97,30716.0,73.0709,73.2465,72.6025,72.7447,30716.0
2016-05-26 10:00:00,86.97,87.18,86.75,86.86,28710.0,72.7447,72.9203,72.5606,72.6527,28710.0
2016-05-26 10:30:00,86.86,86.94,86.66,86.7,47679.0,72.6527,72.7196,72.4854,72.5188,47679.0
2016-05-26 11:00:00,86.69,86.97,86.69,86.86,25415.0,72.5105,72.7447,72.5105,72.6527,25415.0
2016-05-26 11:30:00,86.86,86.88,86.73,86.88,17800.0,72.6527,72.6694,72.5439,72.6694,17800.0
2016-05-26 12:00:00,86.87,87.01,86.71,86.76,15856.0,72.661,72.7781,72.5272,72.569,15856.0
2016-05-26 12:30:00,86.78,86.82,86.63,86.64,12811.0,72.5857,72.6192,72.4603,72.4686,12811.0
2016-05-26 13:00:00,86.65,86.76,86.65,86.72,10753.0,72.477,72.569,72.477,72.5356,10753.0
2016-05-26 13:30:00,86.72,86.96,86.72,86.82,15244.0,72.5356,72.7363,72.5356,72.6192,15244.0
2016-05-26 14:00:00,86.82,86.86,86.72,86.82,12903.0,72.6192,72.6527,72.5356,72.6192,12903.0
2016-05-26 14:30:00,86.86,86.96,86.84,86.92,16215.0,72.6527,72.7363,72.6359,72.7028,16215.0
2016-05-26 15:00:00,86.93,86.98,86.73,86.77,39033.0,72.7112,72.753,72.5439,72.5774,39033.0
2016-05-26 15:30:00,86.78,86.82,86.57,86.6,91341.0,72.5857,72.6192,72.4101,72.4352,91341.0
2016-05-27 09:30:00,86.78,87.37,86.71,86.77,26815.0,72.5857,73.0792,72.5272,72.5774,26815.0
2016-05-27 10:00:00,86.82,87.31,86.78,87.23,23085.0,72.6192,73.029,72.5857,72.9621,23085.0
2016-05-27 10:30:00,87.27,87.4,87.0,87.06,17766.0,72.9956,73.1043,72.7698,72.8199,17766.0
2016-05-27 11:00:00,87.06,87.17,86.98,87.02,14931.0,72.8199,72.9119,72.753,72.7865,14931.0
2016-05-27 11:30:00,87.03,87.22,87.02,87.07,14179.0,72.7948,72.9538,72.7865,72.8283,14179.0
2016-05-27 12:00:00,87.09,87.18,87.03,87.07,17678.0,72.845,72.9203,72.7948,72.8283,17678.0
2016-05-27 12:30:00,87.1,87.18,87.04,87.09,11878.0,72.8534,72.9203,72.8032,72.845,11878.0
2016-05-27 13:00:00,87.11,87.18,87.05,87.13,14214.0,72.8618,72.9203,72.8116,72.8785,14214.0
2016-05-27 13:30:00,87.15,87.2,87.03,87.2,18143.0,72.8952,72.937,72.7948,72.937,18143.0
2016-05-27 14:00:00,87.18,87.2,87.06,87.12,14858.0,72.9203,72.937,72.8199,72.8701,14858.0
2016-05-27 14:30:00,87.13,87.19,87.1,87.13,14696.0,72.8785,72.9287,72.8534,72.8785,14696.0
2016-05-27 15:00:00,87.15,87.29,87.13,87.23,20097.0,72.8952,73.0123,72.8785,72.9621,20097.0
2016-05-27 15:30:00,87.25,87.44,87.21,87.44,54827.0,72.9789,73.1378,72.9454,73.1378,54827.0
2016-05-31 09:30:00,87.52,88.05,87.52,87.96,19902.0,73.2047,73.648,73.2047,73.5727,19902.0
2016-05-31 10:00:00,87.95,88.16,87.64,87.64,13391.0,73.5644,73.74,73.3051,73.3051,13391.0
2016-05-31 10:30:00,87.67,87.8,87.5,87.73,11409.0,73.3302,73.4389,73.188,73.3803,11409.0
2016-05-31 11:00:00,87.66,87.7,87.26,87.28,17151.0,73.3218,73.3553,72.9872,73.004,17151.0
2016-05-31 11:30:00,87.29,87.41,87.09,87.27,24154.0,73.0123,73.1127,72.845,72.9956,24154.0
2016-05-31 12:00:00,87.27,87.38,87.2,87.3,15679.0,72.9956,73.0876,72.937,73.0207,15679.0
2016-05-31 12:30:00,87.25,87.27,87.07,87.24,10958.0,72.9789,72.9956,72.8283,72.9705,10958.0
2016-05-31 13:00:00,87.24,87.36,87.12,87.32,13116.0,72.9705,73.0709,72.8701,73.0374,13116.0
2016-05-31 13:30:00,87.28,87.3,87.14,87.19,10330.0,73.004,73.0207,72.8869,72.9287,10330.0
2016-05-31 14:00:00,87.17,87.21,87.04,87.18,14564.0,72.9119,72.9454,72.8032,72.9203,14564.0
2016-05-31 14:30:00,87.16,87.17,86.96,87.03,14743.0,72.9036,72.9119,72.7363,72.7948,14743.0
2016-05-31 15:00:00,87.01,87.26,86.93,87.23,37186.0,72.7781,72.9872,72.7112,72.9621,37186.0
2016-05-31 15:30:00,87.23,87.54,87.2,87.37,64545.0,72.9621,73.2214,72.937,73.0792,64545.0
2016-06-01 09:30:00,86.77,86.86,85.71,86.69,48990.0,72.5774,72.6527,71.6908,72.5105,48990.0
2016-06-01 10:00:00,86.66,86.8,85.97,86.05,45663.0,72.4854,72.6025,71.9082,71.9751,45663.0
2016-06-01 10:30:00,86.01,86.2,85.94,86.02,74551.0,71.9417,72.1006,71.8831,71.95,74551.0
2016-06-01 11:00:00,86.06,86.12,85.8,85.96,81742.0,71.9835,72.0337,71.766,71.8999,81742.0
2016-06-01 11:30:00,85.89,86.05,85.82,85.97,39425.0,71.8413,71.9751,71.7828,71.9082,39425.0
2016-06-01 12:00:00,85.94,86.1,85.9,86.07,116311.0,71.8831,72.017,71.8497,71.9919,116311.0
2016-06-01 12:30:00,86.1,86.13,85.99,86.07,100214.0,72.017,72.0421,71.925,71.9919,100214.0
2016-06-01 13:00:00,86.08,86.12,86.0,86.06,68567.0,72.0002,72.0337,71.9333,71.9835,68567.0
2016-06-01 13:30:00,86.08,86.08,85.95,86.05,44310.0,72.0002,72.0002,71.8915,71.9751,44310.0
2016-06-01 14:00:00,86.05,86.16,86.0,86.1,124905.0,71.9751,72.0671,71.9333,72.017,124905.0
2016-06-01 14:30:00,86.09,86.46,85.97,86.41,156029.0,72.0086,72.3181,71.9082,72.2763,156029.0
2016-06-01 15:00:00,86.41,86.74,86.37,86.61,46852.0,72.2763,72.5523,72.2428,72.4435,46852.0
2016-06-01 15:30:00,86.63,86.66,86.42,86.45,112953.0,72.4603,72.4854,72.2846,72.3097,112953.0
2016-06-02 09:30:00,85.95,86.8,85.69,86.07,41701.0,71.8915,72.6025,71.674,71.9919,41701.0
2016-06-02 10:00:00,86.13,86.36,85.77,85.82,17956.0,72.0421,72.2344,71.7409,71.7828,17956.0
2016-06-02 10:30:00,85.85,86.03,85.63,85.63,38691.0,71.8079,71.9584,71.6238,71.6238,38691.0
2016-06-02 11:00:00,85.67,85.85,85.56,85.56,30011.0,71.6573,71.8079,71.5653,71.5653,30011.0
2016-06-02 11:30:00,85.54,85.82,85.51,85.77,18990.0,71.5486,71.7828,71.5235,71.7409,18990.0
2016-06-02 12:00:00,85.77,85.77,85.52,85.55,10744.0,71.7409,71.7409,71.5318,71.5569,10744.0
2016-06-02 12:30:00,85.56,85.78,85.55,85.78,9365.0,71.5653,71.7493,71.5569,71.7493,9365.0
2016-06-02 13:00:00,85.76,85.79,85.59,85.6,16551.0,71.7326,71.7577,71.5904,71.5987,16551.0
2016-06-02 13:30:00,85.61,85.9,85.53,85.88,38981.0,71.6071,71.8497,71.5402,71.8329,38981.0
2016-06-02 14:00:00,85.86,85.93,85.74,85.74,34267.0,71.8162,71.8748,71.7158,71.7158,34267.0
2016-06-02 14:30:00,85.72,85.76,85.53,85.54,55733.0,71.6991,71.7326,71.5402,71.5486,55733.0
2016-06-02 15:00:00,85.54,85.61,85.41,85.57,46581.0,71.5486,71.6071,71.4398,71.5737,46581.0
2016-06-02 15:30:00,85.58,85.75,85.57,85.68,169184.0,71.582,71.7242,71.5737,71.6657,169184.0
2016-06-03 09:30:00,85.04,85.55,84.43,84.97,29888.0,71.1303,71.5569,70.6201,71.0718,29888.0
2016-06-03 10:00:00,84.98,84.98,84.46,84.6,55699.0,71.0802,71.0802,70.6452,70.7623,55699.0
2016-06-03 10:30:00,84.64,84.83,84.48,84.61,56682.0,70.7958,70.9547,70.6619,70.7707,56682.0
2016-06-03 11:00:00,84.62,84.74,84.47,84.5,21923.0,70.779,70.8794,70.6536,70.6787,21923.0
2016-06-03 11:30:00,84.5,84.97,84.5,84.96,27949.0,70.6787,71.0718,70.6787,71.0634,27949.0
2016-06-03 12:00:00,85.06,85.06,84.78,84.81,14305.0,71.1471,71.1471,70.9129,70.938,14305.0
2016-06-03 12:30:00,84.79,84.99,84.61,84.83,26920.0,70.9212,71.0885,70.7707,70.9547,26920.0
2016-06-03 13:00:00,84.85,84.97,84.65,84.65,23413.0,70.9714,71.0718,70.8041,70.8041,23413.0
2016-06-03 13:30:00,84.66,84.98,84.66,84.98,15840.0,70.8125,71.0802,70.8125,71.0802,15840.0
2016-06-03 14:00:00,84.98,84.98,84.78,84.85,17688.0,71.0802,71.0802,70.9129,70.9714,17688.0
2016-06-03 14:30:00,84.87,85.06,84.83,84.99,16223.0,70.9881,71.1471,70.9547,71.0885,16223.0
2016-06-03 15:00:00,84.97,85.01,84.78,84.98,29410.0,71.0718,71.1052,70.9129,71.0802,29410.0
2016-06-03 15:30:00,84.97,85.13,84.92,85.0,89119.0,71.0718,71.2056,71.03,71.0969,89119.0
2016-06-06 09:30:00,85.33,85.41,84.22,84.75,66400.0,71.3729,71.4398,70.4445,70.8878,66400.0
2016-06-06 10:00:00,84.78,85.08,84.62,84.92,19721.0,70.9129,71.1638,70.779,71.03,19721.0
2016-06-06 10:30:00,84.91,85.17,84.91,85.01,31870.0,71.0216,71.2391,71.0216,71.1052,31870.0
2016-06-06 11:00:00,85.0,85.1,84.87,84.91,34615.0,71.0969,71.1805,70.9881,71.0216,34615.0
2016-06-06 11:30:00,84.87,84.92,84.69,84.77,25242.0,70.9881,71.03,70.8376,70.9045,25242.0
2016-06-06 12:00:00,84.77,84.78,84.47,84.53,29676.0,70.9045,70.9129,70.6536,70.7038,29676.0
2016-06-06 12:30:00,84.55,84.61,84.29,84.5,36811.0,70.7205,70.7707,70.503,70.6787,36811.0
2016-06-06 13:00:00,84.46,84.77,84.4,84.77,19361.0,70.6452,70.9045,70.595,70.9045,19361.0
2016-06-06 13:30:00,84.77,84.85,84.56,84.76,21525.0,70.9045,70.9714,70.7289,70.8961,21525.0
2016-06-06 14:00:00,84.78,85.01,84.76,84.94,34539.0,70.9129,71.1052,70.8961,71.0467,34539.0
2016-06-06 14:30:00,84.93,84.97,84.81,84.84,18625.0,71.0383,71.0718,70.938,70.9631,18625.0
2016-06-06 15:00:00,84.84,85.0,84.84,84.88,22822.0,70.9631,71.0969,70.9631,70.9965,22822.0
2016-06-06 15:30:00,84.88,84.9,84.66,84.69,64375.0,70.9965,71.0132,70.8125,70.8376,64375.0
2016-06-07 09:30:00,84.72,84.86,84.44,84.8,11879.0,70.8627,70.9798,70.6285,70.9296,11879.0
2016-06-07 10:00:00,84.79,84.89,84.51,84.58,11011.0,70.9212,71.0049,70.687,70.7456,11011.0
2016-06-07 10:30:00,84.57,84.7,84.52,84.59,8550.0,70.7372,70.846,70.6954,70.7539,8550.0
2016-06-07 11:00:00,84.59,84.76,84.55,84.74,10396.0,70.7539,70.8961,70.7205,70.8794,10396.0
2016-06-07 11:30:00,84.71,84.89,84.62,84.79,17004.0,70.8543,71.0049,70.779,70.9212,17004.0
2016-06-07 12:00:00,84.79,84.93,84.76,84.83,11538.0,70.9212,71.0383,70.8961,70.9547,11538.0
2016-06-07 12:30:00,84.83,84.95,84.77,84.94,14627.0,70.9547,71.0551,70.9045,71.0467,14627.0
2016-06-07 13:00:00,84.97,85.1,84.91,85.1,18850.0,71.0718,71.1805,71.0216,71.1805,18850.0
2016-06-07 13:30:00,85.08,85.09,84.91,84.97,13257.0,71.1638,71.1722,71.0216,71.0718,13257.0
2016-06-07 14:00:00,84.95,85.16,84.93,85.15,21335.0,71.0551,71.2307,71.0383,71.2223,21335.0
2016-06-07 14:30:00,85.13,85.26,85.09,85.26,39692.0,71.2056,71.3144,71.1722,71.3144,39692.0
2016-06-07 15:00:00,85.21,85.23,84.97,85.1,28736.0,71.2725,71.2893,71.0718,71.1805,28736.0
2016-06-07 15:30:00,85.11,85.16,84.94,84.98,55653.0,71.1889,71.2307,71.0467,71.0802,55653.0
2016-06-08 09:30:00,85.05,85.43,84.62,85.09,43858.0,71.1387,71.4566,70.779,71.1722,43858.0
2016-06-08 10:00:00,85.12,85.24,84.94,85.17,12623.0,71.1973,71.2976,71.0467,71.2391,12623.0
2016-06-08 10:30:00,85.07,85.17,84.87,84.92,15530.0,71.1554,71.2391,70.9881,71.03,15530.0
2016-06-08 11:00:00,84.94,85.17,84.79,85.15,21006.0,71.0467,71.2391,70.9212,71.2223,21006.0
2016-06-08 11:30:00,85.18,85.3,85.12,85.17,12115.0,71.2474,71.3478,71.1973,71.2391,12115.0
2016-06-08 12:00:00,85.15,85.23,84.98,85.05,13191.0,71.2223,71.2893,71.0802,71.1387,13191.0
2016-06-08 12:30:00,85.0,85.16,85.0,85.06,10482.0,71.0969,71.2307,71.0969,71.1471,10482.0
2016-06-08 13:00:00,85.04,85.1,84.89,84.89,8905.0,71.1303,71.1805,71.0049,71.0049,8905.0
2016-06-08 13:30:00,84.87,84.91,84.73,84.79,17849.0,70.9881,71.0216,70.871,70.9212,17849.0
2016-06-08 14:00:00,84.81,84.82,84.71,84.78,20101.0,70.938,70.9463,70.8543,70.9129,20101.0
2016-06-08 14:30:00,84.77,85.13,84.76,85.09,62203.0,70.9045,71.2056,70.8961,71.1722,62203.0
2016-06-08 15:00:00,85.09,85.21,85.0,85.1,39866.0,71.1722,71.2725,71.0969,71.1805,39866.0
2016-06-08 15:30:00,85.12,85.23,85.03,85.09,109934.0,71.1973,71.2893,71.122,71.1722,109934.0
2016-06-09 09:30:00,84.54,84.89,83.68,84.17,53665.0,70.7121,71.0049,69.9928,70.4026,53665.0
2016-06-09 10:00:00,84.21,84.37,83.92,84.37,20271.0,70.4361,70.5699,70.1935,70.5699,20271.0
2016-06-09 10:30:00,84.37,84.54,84.19,84.53,38065.0,70.5699,70.7121,70.4194,70.7038,38065.0
2016-06-09 11:00:00,84.54,84.78,84.53,84.77,29020.0,70.7121,70.9129,70.7038,70.9045,29020.0
2016-06-09 11:30:00,84.74,84.76,84.46,84.6,16783.0,70.8794,70.8961,70.6452,70.7623,16783.0
2016-06-09 12:00:00,84.58,84.73,84.56,84.66,17972.0,70.7456,70.871,70.7289,70.8125,17972.0
2016-06-09 12:30:00,84.66,84.76,84.6,84.62,13083.0,70.8125,70.8961,70.7623,70.779,13083.0
2016-06-09 13:00:00,84.63,84.84,84.6,84.75,16199.0,70.7874,70.9631,70.7623,70.8878,16199.0
2016-06-09 13:30:00,84.72,84.76,84.49,84.61,26899.0,70.8627,70.8961,70.6703,70.7707,26899.0
2016-06-09 14:00:00,84.61,84.79,84.58,84.69,12192.0,70.7707,70.9212,70.7456,70.8376,12192.0
2016-06-09 14:30:00,84.67,85.02,84.67,84.99,48531.0,70.8209,71.1136,70.8209,71.0885,48531.0
2016-06-09 15:00:00,84.99,85.07,84.93,85.06,53409.0,71.0885,71.1554,71.0383,71.1471,53409.0
2016-06-09 15:30:00,85.05,85.1,84.99,85.01,83731.0,71.1387,71.1805,71.0885,71.1052,83731.0
2016-06-10 09:30:00,84.49,84.78,84.28,84.62,36731.0,70.6703,70.9129,70.4947,70.779,36731.0
2016-06-10 10:00:00,84.49,84.78,84.4,84.69,18023.0,70.6703,70.9129,70.595,70.8376,18023.0
2016-06-10 10:30:00,84.71,84.84,84.57,84.84,19718.0,70.8543,70.9631,70.7372,70.9631,19718.0
2016-06-10 11:00:00,84.83,85.18,84.81,85.1,26292.0,70.9547,71.2474,70.938,71.1805,26292.0
2016-06-10 11:30:00,85.08,85.22,84.92,84.97,14693.0,71.1638,71.2809,71.03,71.0718,14693.0
2016-06-10 12:00:00,84.91,85.05,84.76,84.84,14800.0,71.0216,71.1387,70.8961,70.9631,14800.0
2016-06-10 12:30:00,84.84,84.93,84.77,84.88,14984.0,70.9631,71.0383,70.9045,70.9965,14984.0
2016-06-10 13:00:00,84.89,84.9,84.79,84.87,11325.0,71.0049,71.0132,70.9212,70.9881,11325.0
2016-06-10 13:30:00,84.86,84.87,84.67,84.69,19560.0,70.9798,70.9881,70.8209,70.8376,19560.0
2016-06-10 14:00:00,84.69,84.7,84.56,84.6,14950.0,70.8376,70.846,70.7289,70.7623,14950.0
2016-06-10 14:30:00,84.6,84.67,84.47,84.49,19481.0,70.7623,70.8209,70.6536,70.6703,19481.0
2016-06-10 15:00:00,84.51,84.54,84.33,84.53,25038.0,70.687,70.7121,70.5365,70.7038,25038.0
2016-06-10 15:30:00,84.53,84.83,84.53,84.77,69363.0,70.7038,70.9547,70.7038,70.9045,69363.0
2016-06-13 09:30:00,84.27,85.01,84.08,84.8,22523.0,70.4863,71.1052,70.3274,70.9296,22523.0
2016-06-13 10:00:00,84.72,85.04,84.72,85.02,25958.0,70.8627,71.1303,70.8627,71.1136,25958.0
2016-06-13 10:30:00,85.01,85.15,84.68,84.76,28193.0,71.1052,71.2223,70.8292,70.8961,28193.0
2016-06-13 11:00:00,84.78,85.02,84.76,84.83,19533.0,70.9129,71.1136,70.8961,70.9547,19533.0
2016-06-13 11:30:00,84.82,84.87,84.57,84.6,18317.0,70.9463,70.9881,70.7372,70.7623,18317.0
2016-06-13 12:00:00,84.64,84.86,84.62,84.73,20599.0,70.7958,70.9798,70.779,70.871,20599.0
2016-06-13 12:30:00,84.7,84.85,84.58,84.81,9620.0,70.846,70.9714,70.7456,70.938,9620.0
2016-06-13 13:00:00,84.81,84.87,84.67,84.79,10218.0,70.938,70.9881,70.8209,70.9212,10218.0
2016-06-13 13:30:00,84.81,84.81,84.57,84.63,18872.0,70.938,70.938,70.7372,70.7874,18872.0
2016-06-13 14:00:00,84.63,84.66,84.4,84.49,19263.0,70.7874,70.8125,70.595,70.6703,19263.0
2016-06-13 14:30:00,84.51,84.68,84.43,84.48,15619.0,70.687,70.8292,70.6201,70.6619,15619.0
2016-06-13 15:00:00,84.46,84.51,84.23,84.27,21749.0,70.6452,70.687,70.4528,70.4863,21749.0
2016-06-13 15:30:00,84.29,84.35,84.07,84.2,50661.0,70.503,70.5532,70.319,70.4277,50661.0
2016-06-14 09:30:00,83.94,84.81,83.7,84.52,22248.0,70.2103,70.938,70.0095,70.6954,22248.0
2016-06-14 10:00:00,84.54,84.62,84.11,84.4,27109.0,70.7121,70.779,70.3525,70.595,27109.0
2016-06-14 10:30:00,84.45,84.48,84.19,84.19,21670.0,70.6368,70.6619,70.4194,70.4194,21670.0
2016-06-14 11:00:00,84.2,84.35,84.1,84.21,14725.0,70.4277,70.5532,70.3441,70.4361,14725.0
2016-06-14 11:30:00,84.21,84.36,84.16,84.2,17674.0,70.4361,70.5616,70.3943,70.4277,17674.0
2016-06-14 12:00:00,84.16,84.39,83.99,84.31,13006.0,70.3943,70.5867,70.2521,70.5197,13006.0
2016-06-14 12:30:00,84.3,84.3,84.03,84.11,10215.0,70.5114,70.5114,70.2855,70.3525,10215.0
2016-06-14 13:00:00,84.13,84.18,83.93,83.98,11271.0,70.3692,70.411,70.2019,70.2437,11271.0
2016-06-14 13:30:00,83.98,84.1,83.95,83.98,11559.0,70.2437,70.3441,70.2186,70.2437,11559.0
2016-06-14 14:00:00,83.99,84.12,83.85,84.03,16170.0,70.2521,70.3608,70.135,70.2855,16170.0
2016-06-14 14:30:00,84.05,84.11,83.87,83.94,54456.0,70.3023,70.3525,70.1517,70.2103,54456.0
2016-06-14 15:00:00,83.93,84.21,83.86,84.19,25765.0,70.2019,70.4361,70.1433,70.4194,25765.0
2016-06-14 15:30:00,84.18,84.19,83.84,83.99,79464.0,70.411,70.4194,70.1266,70.2521,79464.0
2016-06-15 09:30:00,84.32,84.49,83.84,84.16,21741.0,70.5281,70.6703,70.1266,70.3943,21741.0
2016-06-15 10:00:00,84.13,84.48,84.12,84.43,19904.0,70.3692,70.6619,70.3608,70.6201,19904.0
2016-06-15 10:30:00,84.43,84.5,84.26,84.33,17990.0,70.6201,70.6787,70.4779,70.5365,17990.0
2016-06-15 11:00:00,84.32,84.37,84.0,84.06,14735.0,70.5281,70.5699,70.2604,70.3106,14735.0
2016-06-15 11:30:00,84.01,84.08,83.87,83.94,16026.0,70.2688,70.3274,70.1517,70.2103,16026.0
2016-06-15 12:00:00,83.94,83.98,83.76,83.77,12844.0,70.2103,70.2437,70.0597,70.0681,12844.0
2016-06-15 12:30:00,83.75,83.83,83.63,83.67,9475.0,70.0513,70.1183,69.951,69.9844,9475.0
2016-06-15 13:00:00,83.67,83.85,83.63,83.77,12463.0,69.9844,70.135,69.951,70.0681,12463.0
2016-06-15 13:30:00,83.8,84.07,83.8,84.05,13973.0,70.0932,70.319,70.0932,70.3023,13973.0
2016-06-15 14:00:00,84.05,84.3,83.61,83.61,24859.0,70.3023,70.5114,69.9342,69.9342,24859.0
2016-06-15 14:30:00,83.59,83.75,83.51,83.67,27034.0,69.9175,70.0513,69.8506,69.9844,27034.0
2016-06-15 15:00:00,83.69,83.87,83.68,83.78,41725.0,70.0012,70.1517,69.9928,70.0764,41725.0
2016-06-15 15:30:00,83.8,83.85,83.49,83.61,140278.0,70.0932,70.135,69.8339,69.9342,140278.0
2016-06-16 09:30:00,83.31,83.85,83.16,83.72,21361.0,69.6833,70.135,69.5578,70.0262,21361.0
2016-06-16 10:00:00,83.78,84.07,83.69,84.05,23216.0,70.0764,70.319,70.0012,70.3023,23216.0
2016-06-16 10:30:00,84.07,84.19,83.98,84.14,19163.0,70.319,70.4194,70.2437,70.3776,19163.0
2016-06-16 11:00:00,84.13,84.46,84.12,84.42,33744.0,70.3692,70.6452,70.3608,70.6118,33744.0
2016-06-16 11:30:00,84.45,84.51,84.26,84.36,25440.0,70.6368,70.687,70.4779,70.5616,25440.0
2016-06-16 12:00:00,84.36,84.68,84.31,84.62,25714.0,70.5616,70.8292,70.5197,70.779,25714.0
2016-06-16 12:30:00,84.58,84.8,84.56,84.62,11732.0,70.7456,70.9296,70.7289,70.779,11732.0
2016-06-16 13:00:00,84.64,84.8,84.51,84.69,22725.0,70.7958,70.9296,70.687,70.8376,22725.0
2016-06-16 13:30:00,84.66,84.7,84.5,84.53,14614.0,70.8125,70.846,70.6787,70.7038,14614.0
2016-06-16 14:00:00,84.56,84.88,84.53,84.71,19077.0,70.7289,70.9965,70.7038,70.8543,19077.0
2016-06-16 14:30:00,84.73,85.12,84.73,85.02,36529.0,70.871,71.1973,70.871,71.1136,36529.0
2016-06-16 15:00:00,85.04,85.25,84.91,85.19,29067.0,71.1303,71.306,71.0216,71.2558,29067.0
2016-06-16 15:30:00,85.2,85.29,85.09,85.25,83629.0,71.2642,71.3394,71.1722,71.306,83629.0
2016-06-17 09:30:00,85.04,85.18,84.58,84.85,71804.0,71.1303,71.2474,70.7456,70.9714,71804.0
2016-06-17 10:00:00,84.88,85.28,84.75,85.08,50954.0,70.9965,71.3311,70.8878,71.1638,50954.0
2016-06-17 10:30:00,85.06,85.24,84.94,85.13,28236.0,71.1471,71.2976,71.0467,71.2056,28236.0
2016-06-17 11:00:00,85.16,85.17,84.9,84.95,27231.0,71.2307,71.2391,71.0132,71.0551,27231.0
2016-06-17 11:30:00,84.93,85.13,84.9,85.01,27680.0,71.0383,71.2056,71.0132,71.1052,27680.0
2016-06-17 12:00:00,85.02,85.17,85.0,85.09,22843.0,71.1136,71.2391,71.0969,71.1722,22843.0
2016-06-17 12:30:00,85.09,85.11,84.82,84.87,14038.0,71.1722,71.1889,70.9463,70.9881,14038.0
2016-06-17 13:00:00,84.9,84.98,84.79,84.9,10967.0,71.0132,71.0802,70.9212,71.0132,10967.0
2016-06-17 13:30:00,84.91,84.99,84.86,84.89,19310.0,71.0216,71.0885,70.9798,71.0049,19310.0
2016-06-17 14:00:00,84.84,85.06,84.79,85.06,28729.0,70.9631,71.1471,70.9212,71.1471,28729.0
2016-06-17 14:30:00,85.04,85.33,85.04,85.31,36157.0,71.1303,71.3729,71.1303,71.3562,36157.0
2016-06-17 15:00:00,85.31,85.37,85.18,85.34,49565.0,71.3562,71.4064,71.2474,71.3813,49565.0
2016-06-17 15:30:00,85.32,85.58,85.29,85.51,228576.0,71.3645,71.582,71.3394,71.5235,228576.0
2016-06-20 09:30:00,86.05,86.96,86.05,86.48,34431.0,71.9751,72.7363,71.9751,72.3348,34431.0
2016-06-20 10:00:00,86.45,86.93,86.45,86.67,55160.0,72.3097,72.7112,72.3097,72.4937,55160.0
2016-06-20 10:30:00,86.66,86.75,86.37,86.52,18153.0,72.4854,72.5606,72.2428,72.3683,18153.0
2016-06-20 11:00:00,86.49,86.57,86.33,86.4,15707.0,72.3432,72.4101,72.2093,72.2679,15707.0
2016-06-20 11:30:00,86.37,86.42,86.11,86.3,10538.0,72.2428,72.2846,72.0253,72.1842,10538.0
2016-06-20 12:00:00,86.35,86.43,86.13,86.15,14927.0,72.2261,72.293,72.0421,72.0588,14927.0
2016-06-20 12:30:00,86.17,86.34,86.16,86.29,15060.0,72.0755,72.2177,72.0671,72.1759,15060.0
2016-06-20 13:00:00,86.27,86.37,86.09,86.11,12726.0,72.1592,72.2428,72.0086,72.0253,12726.0
2016-06-20 13:30:00,86.1,86.3,86.1,86.24,15413.0,72.017,72.1842,72.017,72.1341,15413.0
2016-06-20 14:00:00,86.24,86.31,86.0,86.05,17044.0,72.1341,72.1926,71.9333,71.9751,17044.0
2016-06-20 14:30:00,86.07,86.21,86.01,86.17,14669.0,71.9919,72.109,71.9417,72.0755,14669.0
2016-06-20 15:00:00,86.19,86.28,85.88,85.88,28352.0,72.0922,72.1675,71.8329,71.8329,28352.0
2016-06-20 15:30:00,85.9,85.94,85.65,85.75,97538.0,71.8497,71.8831,71.6406,71.7242,97538.0
2016-06-21 09:30:00,86.05,86.05,85.54,85.85,34880.0,71.9751,71.9751,71.5486,71.8079,34880.0
2016-06-21 10:00:00,85.84,86.09,85.68,86.06,21358.0,71.7995,72.0086,71.6657,71.9835,21358.0
2016-06-21 10:30:00,86.06,86.21,85.82,86.11,36917.0,71.9835,72.109,71.7828,72.0253,36917.0
2016-06-21 11:00:00,86.2,86.4,86.18,86.36,9925.0,72.1006,72.2679,72.0839,72.2344,9925.0
2016-06-21 11:30:00,86.37,86.37,86.05,86.19,14764.0,72.2428,72.2428,71.9751,72.0922,14764.0
2016-06-21 12:00:00,86.2,86.2,85.98,86.01,11008.0,72.1006,72.1006,71.9166,71.9417,11008.0
2016-06-21 12:30:00,85.99,86.04,85.92,85.92,4800.0,71.925,71.9668,71.8664,71.8664,4800.0
2016-06-21 13:00:00,85.96,85.98,85.87,85.92,11103.0,71.8999,71.9166,71.8246,71.8664,11103.0
2016-06-21 13:30:00,85.9,85.96,85.74,85.87,14687.0,71.8497,71.8999,71.7158,71.8246,14687.0
2016-06-21 14:00:00,85.87,86.04,85.81,86.03,15717.0,71.8246,71.9668,71.7744,71.9584,15717.0
2016-06-21 14:30:00,86.03,86.16,85.96,85.96,13074.0,71.9584,72.0671,71.8999,71.8999,13074.0
2016-06-21 15:00:00,85.95,85.97,85.81,85.88,24355.0,71.8915,71.9082,71.7744,71.8329,24355.0
2016-06-21 15:30:00,85.91,85.94,85.78,85.84,116860.0,71.858,71.8831,71.7493,71.7995,116860.0
2016-06-22 09:30:00,86.06,86.45,85.75,86.45,12027.0,71.9835,72.3097,71.7242,72.3097,12027.0
2016-06-22 10:00:00,86.37,86.62,86.36,86.54,16597.0,72.2428,72.4519,72.2344,72.385,16597.0
2016-06-22 10:30:00,86.53,86.53,86.35,86.36,10988.0,72.3766,72.3766,72.2261,72.2344,10988.0
2016-06-22 11:00:00,86.42,86.5,86.27,86.48,38561.0,72.2846,72.3515,72.1592,72.3348,38561.0
2016-06-22 11:30:00,86.49,86.53,86.22,86.41,46857.0,72.3432,72.3766,72.1173,72.2763,46857.0
2016-06-22 12:00:00,86.4,86.49,86.22,86.23,19040.0,72.2679,72.3432,72.1173,72.1257,19040.0
2016-06-22 12:30:00,86.3,86.33,86.19,86.21,5602.0,72.1842,72.2093,72.0922,72.109,5602.0
2016-06-22 13:00:00,86.21,86.21,86.01,86.07,4915.0,72.109,72.109,71.9417,71.9919,4915.0
2016-06-22 13:30:00,86.15,86.24,86.1,86.2,10361.0,72.0588,72.1341,72.017,72.1006,10361.0
2016-06-22 14:00:00,86.17,86.22,86.07,86.21,22102.0,72.0755,72.1173,71.9919,72.109,22102.0
2016-06-22 14:30:00,86.24,86.34,86.15,86.33,17293.0,72.1341,72.2177,72.0588,72.2093,17293.0
2016-06-22 15:00:00,86.34,86.39,86.03,86.07,20919.0,72.2177,72.2595,71.9584,71.9919,20919.0
2016-06-22 15:30:00,86.1,86.16,86.0,86.15,94634.0,72.017,72.0671,71.9333,72.0588,94634.0
2016-06-23 09:30:00,87.0,87.21,86.43,86.71,37337.0,72.7698,72.9454,72.293,72.5272,37337.0
2016-06-23 10:00:00,86.74,86.86,86.35,86.38,25085.0,72.5523,72.6527,72.2261,72.2512,25085.0
2016-06-23 10:30:00,86.44,86.59,86.37,86.53,42989.0,72.3013,72.4268,72.2428,72.3766,42989.0
2016-06-23 11:00:00,86.51,86.62,86.47,86.55,25048.0,72.3599,72.4519,72.3264,72.3934,25048.0
2016-06-23 11:30:00,86.56,86.57,86.44,86.54,9266.0,72.4017,72.4101,72.3013,72.385,9266.0
2016-06-23 12:00:00,86.53,86.56,86.43,86.45,13464.0,72.3766,72.4017,72.293,72.3097,13464.0
2016-06-23 12:30:00,86.48,86.54,86.4,86.48,14085.0,72.3348,72.385,72.2679,72.3348,14085.0
2016-06-23 13:00:00,86.47,86.48,86.34,86.34,7505.0,72.3264,72.3348,72.2177,72.2177,7505.0
2016-06-23 13:30:00,86.37,86.39,86.13,86.16,12146.0,72.2428,72.2595,72.0421,72.0671,12146.0
2016-06-23 14:00:00,86.2,86.23,86.14,86.22,18932.0,72.1006,72.1257,72.0504,72.1173,18932.0
2016-06-23 14:30:00,86.22,86.36,86.17,86.27,10431.0,72.1173,72.2344,72.0755,72.1592,10431.0
2016-06-23 15:00:00,86.32,86.39,86.28,86.33,23300.0,72.201,72.2595,72.1675,72.2093,23300.0
2016-06-23 15:30:00,86.34,86.58,86.24,86.56,84714.0,72.2177,72.4184,72.1341,72.4017,84714.0
2016-06-24 09:30:00,82.78,84.36,82.78,84.21,45564.0,69.24,70.5616,69.24,70.4361,45564.0
2016-06-24 10:00:00,84.11,85.03,84.11,84.75,31258.0,70.3525,71.122,70.3525,70.8878,31258.0
2016-06-24 10:30:00,84.87,84.91,84.57,84.57,30338.0,70.9881,71.0216,70.7372,70.7372,30338.0
2016-06-24 11:00:00,84.61,84.63,84.16,84.21,30975.0,70.7707,70.7874,70.3943,70.4361,30975.0
2016-06-24 11:30:00,84.18,84.46,84.09,84.34,19343.0,70.411,70.6452,70.3357,70.5448,19343.0
2016-06-24 12:00:00,84.4,84.42,83.96,84.25,24430.0,70.595,70.6118,70.227,70.4696,24430.0
2016-06-24 12:30:00,84.19,84.22,83.77,83.9,14846.0,70.4194,70.4445,70.0681,70.1768,14846.0
2016-06-24 13:00:00,83.85,84.01,83.74,83.8,15342.0,70.135,70.2688,70.043,70.0932,15342.0
2016-06-24 13:30:00,83.81,83.93,83.48,83.53,35188.0,70.1015,70.2019,69.8255,69.8673,35188.0
2016-06-24 14:00:00,83.55,83.78,83.46,83.66,27827.0,69.8841,70.0764,69.8088,69.9761,27827.0
2016-06-24 14:30:00,83.59,83.74,83.36,83.6,28421.0,69.9175,70.043,69.7251,69.9259,28421.0
2016-06-24 15:00:00,83.6,83.61,83.11,83.28,26482.0,69.9259,69.9342,69.516,69.6582,26482.0
2016-06-24 15:30:00,83.28,83.72,83.19,83.21,101833.0,69.6582,70.0262,69.5829,69.5997,101833.0
2016-06-27 09:30:00,82.28,82.48,81.86,81.89,38716.0,68.8218,68.9891,68.4705,68.4956,38716.0
2016-06-27 10:00:00,81.92,82.01,81.26,81.28,29988.0,68.5207,68.5959,67.9686,67.9853,29988.0
2016-06-27 10:30:00,81.26,81.36,80.83,80.89,23439.0,67.9686,68.0523,67.609,67.6591,23439.0
2016-06-27 11:00:00,80.87,81.35,80.83,81.32,24789.0,67.6424,68.0439,67.609,68.0188,24789.0
2016-06-27 11:30:00,81.33,81.56,81.32,81.53,20398.0,68.0272,68.2196,68.0188,68.1945,20398.0
2016-06-27 12:00:00,81.52,81.65,81.43,81.65,19123.0,68.1861,68.2948,68.1108,68.2948,19123.0
2016-06-27 12:30:00,81.65,81.68,81.26,81.34,18071.0,68.2948,68.3199,67.9686,68.0355,18071.0
2016-06-27 13:00:00,81.37,81.68,81.31,81.6,17284.0,68.0606,68.3199,68.0104,68.253,17284.0
2016-06-27 13:30:00,81.64,81.7,81.3,81.49,19269.0,68.2865,68.3367,68.0021,68.161,19269.0
2016-06-27 14:00:00,81.43,81.53,81.3,81.46,20813.0,68.1108,68.1945,68.0021,68.1359,20813.0
2016-06-27 14:30:00,81.47,81.49,81.1,81.18,23015.0,68.1443,68.161,67.8348,67.9017,23015.0
2016-06-27 15:00:00,81.24,81.31,81.06,81.2,33966.0,67.9519,68.0104,67.8013,67.9184,33966.0
2016-06-27 15:30:00,81.17,81.28,80.94,81.01,143309.0,67.8933,67.9853,67.701,67.7595,143309.0
2016-06-28 09:30:00,81.9,81.98,81.28,81.84,22053.0,68.5039,68.5709,67.9853,68.4538,22053.0
2016-06-28 10:00:00,81.8,82.15,81.75,81.92,16209.0,68.4203,68.713,68.3785,68.5207,16209.0
2016-06-28 10:30:00,81.95,82.18,81.78,81.94,64898.0,68.5458,68.7381,68.4036,68.5374,64898.0
2016-06-28 11:00:00,81.93,82.09,81.81,81.97,41217.0,68.529,68.6629,68.4287,68.5625,41217.0
2016-06-28 11:30:00,81.98,82.31,81.92,82.28,22878.0,68.5709,68.8469,68.5207,68.8218,22878.0
2016-06-28 12:00:00,82.29,82.4,82.13,82.23,11096.0,68.8301,68.9222,68.6963,68.78,11096.0
2016-06-28 12:30:00,82.35,82.52,82.28,82.4,11308.0,68.8803,69.0225,68.8218,68.9222,11308.0
2016-06-28 13:00:00,82.43,82.62,82.31,82.38,13276.0,68.9472,69.1062,68.8469,68.9054,13276.0
2016-06-28 13:30:00,82.35,82.54,82.31,82.49,11571.0,68.8803,69.0393,68.8469,68.9974,11571.0
2016-06-28 14:00:00,82.48,82.58,82.28,82.58,14024.0,68.9891,69.0727,68.8218,69.0727,14024.0
2016-06-28 14:30:00,82.57,83.23,82.55,83.18,24396.0,69.0643,69.6164,69.0476,69.5746,24396.0
2016-06-28 15:00:00,83.18,83.32,82.92,82.98,27896.0,69.5746,69.6917,69.3571,69.4073,27896.0
2016-06-28 15:30:00,82.99,83.2,82.91,83.17,65730.0,69.4157,69.5913,69.3487,69.5662,65730.0
2016-06-29 09:30:00,84.08,84.14,83.32,83.32,27044.0,70.3274,70.3776,69.6917,69.6917,27044.0
2016-06-29 10:00:00,83.38,83.79,83.26,83.74,10180.0,69.7419,70.0848,69.6415,70.043,10180.0
2016-06-29 10:30:00,83.77,83.91,83.6,83.72,19378.0,70.0681,70.1852,69.9259,70.0262,19378.0
2016-06-29 11:00:00,83.74,83.82,83.67,83.81,15647.0,70.043,70.1099,69.9844,70.1015,15647.0
2016-06-29 11:30:00,83.82,83.93,83.75,83.84,35632.0,70.1099,70.2019,70.0513,70.1266,35632.0
2016-06-29 12:00:00,83.86,83.98,83.83,83.91,10849.0,70.1433,70.2437,70.1183,70.1852,10849.0
2016-06-29 12:30:00,83.92,83.96,83.76,83.81,9713.0,70.1935,70.227,70.0597,70.1015,9713.0
2016-06-29 13:00:00,83.78,83.82,83.62,83.67,9733.0,70.0764,70.1099,69.9426,69.9844,9733.0
2016-06-29 13:30:00,83.7,83.82,83.64,83.7,8906.0,70.0095,70.1099,69.9593,70.0095,8906.0
2016-06-29 14:00:00,83.7,83.89,83.69,83.89,11437.0,70.0095,70.1684,70.0012,70.1684,11437.0
2016-06-29 14:30:00,83.93,84.02,83.75,83.96,12854.0,70.2019,70.2772,70.0513,70.227,12854.0
2016-06-29 15:00:00,83.98,84.25,83.92,84.25,13776.0,70.2437,70.4696,70.1935,70.4696,13776.0
2016-06-29 15:30:00,84.22,84.39,84.16,84.34,94792.0,70.4445,70.5867,70.3943,70.5448,94792.0
2016-06-30 09:30:00,84.78,84.96,84.16,84.88,13161.0,70.9129,71.0634,70.3943,70.9965,13161.0
2016-06-30 10:00:00,84.97,85.06,84.84,84.92,12214.0,71.0718,71.1471,70.9631,71.03,12214.0
2016-06-30 10:30:00,84.95,85.51,84.95,85.45,14043.0,71.0551,71.5235,71.0551,71.4733,14043.0
2016-06-30 11:00:00,85.43,85.59,85.3,85.41,9593.0,71.4566,71.5904,71.3478,71.4398,9593.0
2016-06-30 11:30:00,85.4,85.56,85.35,85.54,9843.0,71.4315,71.5653,71.3896,71.5486,9843.0
2016-06-30 12:00:00,85.58,85.94,85.53,85.93,12690.0,71.582,71.8831,71.5402,71.8748,12690.0
2016-06-30 12:30:00,85.91,86.1,85.87,86.01,15813.0,71.858,72.017,71.8246,71.9417,15813.0
2016-06-30 13:00:00,85.99,86.03,85.7,85.8,12865.0,71.925,71.9584,71.6824,71.766,12865.0
2016-06-30 13:30:00,85.79,85.88,85.73,85.78,11302.0,71.7577,71.8329,71.7075,71.7493,11302.0
2016-06-30 14:00:00,85.77,85.96,85.75,85.81,19653.0,71.7409,71.8999,71.7242,71.7744,19653.0
2016-06-30 14:30:00,85.83,85.9,85.68,85.87,20242.0,71.7911,71.8497,71.6657,71.8246,20242.0
2016-06-30 15:00:00,85.88,86.04,85.79,86.03,27782.0,71.8329,71.9668,71.7577,71.9584,27782.0
2016-06-30 15:30:00,86.05,86.33,85.94,86.32,98361.0,71.9751,72.2093,71.8831,72.201,98361.0
2016-07-01 09:30:00,86.52,87.6,86.52,87.39,32776.0,72.3683,73.2716,72.3683,73.096,32776.0
2016-07-01 10:00:00,87.45,87.56,86.99,87.45,40974.0,73.1461,73.2382,72.7614,73.1461,40974.0
2016-07-01 10:30:00,87.45,87.81,87.4,87.77,32944.0,73.1461,73.4473,73.1043,73.4138,32944.0
2016-07-01 11:00:00,87.77,87.77,87.36,87.45,24197.0,73.4138,73.4138,73.0709,73.1461,24197.0
2016-07-01 11:30:00,87.43,87.51,87.34,87.36,20510.0,73.1294,73.1963,73.0541,73.0709,20510.0
2016-07-01 12:00:00,87.34,87.37,87.2,87.25,19383.0,73.0541,73.0792,72.937,72.9789,19383.0
2016-07-01 12:30:00,87.21,87.57,87.21,87.55,26398.0,72.9454,73.2465,72.9454,73.2298,26398.0
2016-07-01 13:00:00,87.56,88.01,87.56,87.94,57130.0,73.2382,73.6145,73.2382,73.556,57130.0
2016-07-01 13:30:00,87.9,88.01,87.78,87.89,27543.0,73.5225,73.6145,73.4222,73.5142,27543.0
2016-07-01 14:00:00,87.92,88.0,87.78,87.96,27832.0,73.5393,73.6062,73.4222,73.5727,27832.0
2016-07-01 14:30:00,87.96,88.07,87.81,87.88,43787.0,73.5727,73.6647,73.4473,73.5058,43787.0
2016-07-01 15:00:00,87.86,88.18,87.72,88.16,40425.0,73.4891,73.7567,73.372,73.74,40425.0
2016-07-01 15:30:00,88.16,88.24,87.95,87.95,129663.0,73.74,73.8069,73.5644,73.5644,129663.0
2016-07-05 09:30:00,87.55,87.74,86.6,86.71,30212.0,73.2298,73.3887,72.4352,72.5272,30212.0
2016-07-05 10:00:00,86.71,86.71,86.22,86.32,19460.0,72.5272,72.5272,72.1173,72.201,19460.0
2016-07-05 10:30:00,86.36,86.51,85.93,85.93,19375.0,72.2344,72.3599,71.8748,71.8748,19375.0
2016-07-05 11:00:00,85.92,86.0,85.58,85.84,35355.0,71.8664,71.9333,71.582,71.7995,35355.0
2016-07-05 11:30:00,85.85,85.85,85.54,85.59,13708.0,71.8079,71.8079,71.5486,71.5904,13708.0
2016-07-05 12:00:00,85.62,85.8,85.56,85.79,13561.0,71.6155,71.766,71.5653,71.7577,13561.0
2016-07-05 12:30:00,85.8,85.82,85.68,85.73,22594.0,71.766,71.7828,71.6657,71.7075,22594.0
2016-07-05 13:00:00,85.73,85.73,85.38,85.41,17796.0,71.7075,71.7075,71.4147,71.4398,17796.0
2016-07-05 13:30:00,85.4,85.45,85.26,85.34,21732.0,71.4315,71.4733,71.3144,71.3813,21732.0
2016-07-05 14:00:00,85.33,85.47,85.3,85.38,23220.0,71.3729,71.49,71.3478,71.4147,23220.0
2016-07-05 14:30:00,85.36,85.41,85.26,85.41,21192.0,71.398,71.4398,71.3144,71.4398,21192.0
2016-07-05 15:00:00,85.39,85.52,85.38,85.4,19538.0,71.4231,71.5318,71.4147,71.4315,19538.0
2016-07-05 15:30:00,85.41,85.66,85.4,85.53,65538.0,71.4398,71.6489,71.4315,71.5402,65538.0
2016-07-06 09:30:00,85.2,85.87,85.2,85.48,30837.0,71.2642,71.8246,71.2642,71.4984,30837.0
2016-07-06 10:00:00,85.52,85.68,84.86,84.91,18485.0,71.5318,71.6657,70.9798,71.0216,18485.0
2016-07-06 10:30:00,84.88,85.17,84.79,85.1,29115.0,70.9965,71.2391,70.9212,71.1805,29115.0
2016-07-06 11:00:00,85.13,85.38,85.13,85.21,19765.0,71.2056,71.4147,71.2056,71.2725,19765.0
2016-07-06 11:30:00,85.19,85.33,85.18,85.29,16314.0,71.2558,71.3729,71.2474,71.3394,16314.0
2016-07-06 12:00:00,85.28,85.37,85.22,85.3,18719.0,71.3311,71.4064,71.2809,71.3478,18719.0
2016-07-06 12:30:00,85.32,85.36,85.19,85.32,16609.0,71.3645,71.398,71.2558,71.3645,16609.0
2016-07-06 13:00:00,85.36,85.37,85.16,85.18,27908.0,71.398,71.4064,71.2307,71.2474,27908.0
2016-07-06 13:30:00,85.18,85.23,85.09,85.14,21254.0,71.2474,71.2893,71.1722,71.214,21254.0
2016-07-06 14:00:00,85.17,85.31,85.06,85.18,59909.0,71.2391,71.3562,71.1471,71.2474,59909.0
2016-07-06 14:30:00,85.21,85.43,85.17,85.35,14378.0,71.2725,71.4566,71.2391,71.3896,14378.0
2016-07-06 15:00:00,85.37,85.4,85.23,85.34,24730.0,71.4064,71.4315,71.2893,71.3813,24730.0
2016-07-06 15:30:00,85.32,85.49,85.28,85.42,67043.0,71.3645,71.5067,71.3311,71.4482,67043.0
2016-07-07 09:30:00,85.43,86.02,85.43,85.8,19993.0,71.4566,71.95,71.4566,71.766,19993.0
2016-07-07 10:00:00,85.84,85.97,85.74,85.82,22850.0,71.7995,71.9082,71.7158,71.7828,22850.0
2016-07-07 10:30:00,85.83,85.86,85.43,85.43,13734.0,71.7911,71.8162,71.4566,71.4566,13734.0
2016-07-07 11:00:00,85.33,85.39,85.07,85.12,16246.0,71.3729,71.4231,71.1554,71.1973,16246.0
2016-07-07 11:30:00,85.12,85.13,84.83,84.98,12303.0,71.1973,71.2056,70.9547,71.0802,12303.0
2016-07-07 12:00:00,84.98,85.0,84.58,84.7,12393.0,71.0802,71.0969,70.7456,70.846,12393.0
2016-07-07 12:30:00,84.71,84.75,84.24,84.27,16803.0,70.8543,70.8878,70.4612,70.4863,16803.0
2016-07-07 13:00:00,84.24,84.32,84.13,84.25,15555.0,70.4612,70.5281,70.3692,70.4696,15555.0
2016-07-07 13:30:00,84.2,84.29,84.08,84.19,13478.0,70.4277,70.503,70.3274,70.4194,13478.0
2016-07-07 14:00:00,84.21,84.31,84.06,84.12,17197.0,70.4361,70.5197,70.3106,70.3608,17197.0
2016-07-07 14:30:00,84.18,84.2,83.99,84.15,21556.0,70.411,70.4277,70.2521,70.3859,21556.0
2016-07-07 15:00:00,84.19,84.36,84.13,84.27,21605.0,70.4194,70.5616,70.3692,70.4863,21605.0
2016-07-07 15:30:00,84.32,84.59,84.27,84.43,73317.0,70.5281,70.7539,70.4863,70.6201,73317.0
2016-07-08 09:30:00,85.47,85.89,85.32,85.71,15008.0,71.49,71.8413,71.3645,71.6908,15008.0
2016-07-08 10:00:00,85.83,85.89,85.41,85.74,34970.0,71.7911,71.8413,71.4398,71.7158,34970.0
2016-07-08 10:30:00,85.74,85.98,85.74,85.88,12779.0,71.7158,71.9166,71.7158,71.8329,12779.0
2016-07-08 11:00:00,85.83,86.05,85.82,85.89,11514.0,71.7911,71.9751,71.7828,71.8413,11514.0
2016-07-08 11:30:00,85.88,85.88,85.69,85.72,10675.0,71.8329,71.8329,71.674,71.6991,10675.0
2016-07-08 12:00:00,85.69,85.8,85.61,85.61,10191.0,71.674,71.766,71.6071,71.6071,10191.0
2016-07-08 12:30:00,85.6,85.8,85.52,85.74,5500.0,71.5987,71.766,71.5318,71.7158,5500.0
2016-07-08 13:00:00,85.77,85.95,85.77,85.95,9150.0,71.7409,71.8915,71.7409,71.8915,9150.0
2016-07-08 13:30:00,85.95,86.16,85.91,86.14,27399.0,71.8915,72.0671,71.858,72.0504,27399.0
2016-07-08 14:00:00,86.17,86.52,86.17,86.52,38378.0,72.0755,72.3683,72.0755,72.3683,38378.0
2016-07-08 14:30:00,86.49,86.52,86.34,86.34,17103.0,72.3432,72.3683,72.2177,72.2177,17103.0
2016-07-08 15:00:00,86.37,86.46,86.35,86.39,15109.0,72.2428,72.3181,72.2261,72.2595,15109.0
2016-07-08 15:30:00,86.39,86.53,86.37,86.43,56363.0,72.2595,72.3766,72.2428,72.293,56363.0
2016-07-11 09:30:00,86.83,87.0,86.55,86.8,14036.0,72.6276,72.7698,72.3934,72.6025,14036.0
2016-07-11 10:00:00,86.81,86.99,86.53,86.67,10158.0,72.6108,72.7614,72.3766,72.4937,10158.0
2016-07-11 10:30:00,86.66,86.73,86.54,86.7,5203.0,72.4854,72.5439,72.385,72.5188,5203.0
2016-07-11 11:00:00,86.68,86.84,86.67,86.8,5944.0,72.5021,72.6359,72.4937,72.6025,5944.0
2016-07-11 11:30:00,86.78,86.91,86.69,86.73,15041.0,72.5857,72.6945,72.5105,72.5439,15041.0
2016-07-11 12:00:00,86.74,86.91,86.74,86.87,4156.0,72.5523,72.6945,72.5523,72.661,4156.0
2016-07-11 12:30:00,86.87,86.9,86.74,86.74,6300.0,72.661,72.6861,72.5523,72.5523,6300.0
2016-07-11 13:00:00,86.78,86.9,86.7,86.8,5861.0,72.5857,72.6861,72.5188,72.6025,5861.0
2016-07-11 13:30:00,86.79,86.88,86.75,86.79,7711.0,72.5941,72.6694,72.5606,72.5941,7711.0
2016-07-11 14:00:00,86.79,86.88,86.76,86.88,7821.0,72.5941,72.6694,72.569,72.6694,7821.0
2016-07-11 14:30:00,86.87,87.03,86.87,87.03,8170.0,72.661,72.7948,72.661,72.7948,8170.0
2016-07-11 15:00:00,87.03,87.22,87.0,87.06,12465.0,72.7948,72.9538,72.7698,72.8199,12465.0
2016-07-11 15:30:00,87.05,87.07,86.86,86.87,47638.0,72.8116,72.8283,72.6527,72.661,47638.0
2016-07-12 09:30:00,87.33,87.63,87.3,87.41,15592.0,73.0458,73.2967,73.0207,73.1127,15592.0
2016-07-12 10:00:00,87.44,87.49,87.05,87.25,14405.0,73.1378,73.1796,72.8116,72.9789,14405.0
2016-07-12 10:30:00,87.21,87.31,87.16,87.2,6179.0,72.9454,73.029,72.9036,72.937,6179.0
2016-07-12 11:00:00,87.2,87.52,87.2,87.49,8803.0,72.937,73.2047,72.937,73.1796,8803.0
2016-07-12 11:30:00,87.51,87.7,87.5,87.66,12365.0,73.1963,73.3553,73.188,73.3218,12365.0
2016-07-12 12:00:00,87.65,87.79,87.62,87.75,3800.0,73.3134,73.4305,73.2883,73.3971,3800.0
2016-07-12 12:30:00,87.81,87.89,87.68,87.72,4567.0,73.4473,73.5142,73.3385,73.372,4567.0
2016-07-12 13:00:00,87.73,87.77,87.64,87.77,5440.0,73.3803,73.4138,73.3051,73.4138,5440.0
2016-07-12 13:30:00,87.8,87.95,87.8,87.9,12051.0,73.4389,73.5644,73.4389,73.5225,12051.0
2016-07-12 14:00:00,87.91,87.94,87.83,87.88,8893.0,73.5309,73.556,73.464,73.5058,8893.0
2016-07-12 14:30:00,87.89,87.92,87.82,87.85,14067.0,73.5142,73.5393,73.4556,73.4807,14067.0
2016-07-12 15:00:00,87.85,87.85,87.74,87.77,14498.0,73.4807,73.4807,73.3887,73.4138,14498.0
2016-07-12 15:30:00,87.76,87.78,87.53,87.53,78181.0,73.4054,73.4222,73.2131,73.2131,78181.0
2016-07-13 09:30:00,87.73,87.9,87.48,87.58,11526.0,73.3803,73.5225,73.1712,73.2549,11526.0
2016-07-13 10:00:00,87.62,87.75,87.54,87.75,11083.0,73.2883,73.3971,73.2214,73.3971,11083.0
2016-07-13 10:30:00,87.75,88.0,87.62,87.96,9118.0,73.3971,73.6062,73.2883,73.5727,9118.0
2016-07-13 11:00:00,87.95,88.01,87.72,87.72,6809.0,73.5644,73.6145,73.372,73.372,6809.0
2016-07-13 11:30:00,87.65,87.74,87.43,87.5,7830.0,73.3134,73.3887,73.1294,73.188,7830.0
2016-07-13 12:00:00,87.51,87.68,87.51,87.62,9083.0,73.1963,73.3385,73.1963,73.2883,9083.0
2016-07-13 12:30:00,87.61,87.66,87.53,87.65,5827.0,73.28,73.3218,73.2131,73.3134,5827.0
2016-07-13 13:00:00,87.66,87.81,87.66,87.66,6839.0,73.3218,73.4473,73.3218,73.3218,6839.0
2016-07-13 13:30:00,87.66,87.85,87.63,87.75,4804.0,73.3218,73.4807,73.2967,73.3971,4804.0
2016-07-13 14:00:00,87.78,87.95,87.66,87.95,9429.0,73.4222,73.5644,73.3218,73.5644,9429.0
2016-07-13 14:30:00,87.95,88.0,87.85,87.96,11340.0,73.5644,73.6062,73.4807,73.5727,11340.0
2016-07-13 15:00:00,87.96,87.99,87.86,87.88,14404.0,73.5727,73.5978,73.4891,73.5058,14404.0
2016-07-13 15:30:00,87.9,88.0,87.87,87.94,30633.0,73.5225,73.6062,73.4974,73.556,30633.0
2016-07-14 09:30:00,88.91,88.99,87.79,88.58,10291.0,74.3673,74.4343,73.4305,74.0913,10291.0
2016-07-14 10:00:00,88.56,88.86,88.31,88.34,15009.0,74.0746,74.3255,73.8655,73.8906,15009.0
2016-07-14 10:30:00,88.35,88.38,88.21,88.29,11714.0,73.8989,73.924,73.7818,73.8488,11714.0
2016-07-14 11:00:00,88.31,88.41,88.27,88.31,14866.0,73.8655,73.9491,73.832,73.8655,14866.0
2016-07-14 11:30:00,88.29,88.45,88.28,88.34,7874.0,73.8488,73.9826,73.8404,73.8906,7874.0
2016-07-14 12:00:00,88.39,88.47,88.27,88.27,8068.0,73.9324,73.9993,73.832,73.832,8068.0
2016-07-14 12:30:00,88.32,88.55,88.31,88.49,5475.0,73.8738,74.0662,73.8655,74.016,5475.0
2016-07-14 13:00:00,88.45,88.45,88.27,88.42,5458.0,73.9826,73.9826,73.832,73.9575,5458.0
2016-07-14 13:30:00,88.4,88.47,88.28,88.3,18498.0,73.9408,73.9993,73.8404,73.8571,18498.0
2016-07-14 14:00:00,88.31,88.44,88.25,88.43,6766.0,73.8655,73.9742,73.8153,73.9659,6766.0
2016-07-14 14:30:00,88.43,88.59,88.43,88.53,8000.0,73.9659,74.0997,73.9659,74.0495,8000.0
2016-07-14 15:00:00,88.51,88.61,88.48,88.57,12796.0,74.0328,74.1164,74.0077,74.083,12796.0
2016-07-14 15:30:00,88.57,88.61,88.29,88.31,36520.0,74.083,74.1164,73.8488,73.8655,36520.0
2016-07-15 09:30:00,87.73,89.0,87.73,88.22,30644.0,73.3803,74.4426,73.3803,73.7902,30644.0
2016-07-15 10:00:00,88.28,88.55,88.22,88.39,9360.0,73.8404,74.0662,73.7902,73.9324,9360.0
2016-07-15 10:30:00,88.36,88.5,88.3,88.3,5973.0,73.9073,74.0244,73.8571,73.8571,5973.0
2016-07-15 11:00:00,88.32,88.39,88.08,88.09,7698.0,73.8738,73.9324,73.6731,73.6815,7698.0
2016-07-15 11:30:00,88.07,88.13,88.04,88.04,4796.0,73.6647,73.7149,73.6396,73.6396,4796.0
2016-07-15 12:00:00,88.04,88.07,87.98,88.0,7519.0,73.6396,73.6647,73.5895,73.6062,7519.0
2016-07-15 12:30:00,88.0,88.0,87.76,87.85,6776.0,73.6062,73.6062,73.4054,73.4807,6776.0
2016-07-15 13:00:00,87.84,87.99,87.84,87.93,7121.0,73.4724,73.5978,73.4724,73.5476,7121.0
2016-07-15 13:30:00,87.92,88.06,87.9,88.05,4598.0,73.5393,73.6564,73.5225,73.648,4598.0
2016-07-15 14:00:00,88.06,88.09,87.96,88.02,5165.0,73.6564,73.6815,73.5727,73.6229,5165.0
2016-07-15 14:30:00,88.03,88.16,88.01,88.13,9093.0,73.6313,73.74,73.6145,73.7149,9093.0
2016-07-15 15:00:00,88.12,88.12,88.04,88.11,12000.0,73.7066,73.7066,73.6396,73.6982,12000.0
2016-07-15 15:30:00,88.1,88.16,87.93,87.93,34665.0,73.6898,73.74,73.5476,73.5476,34665.0
2016-07-18 09:30:00,87.83,88.18,87.53,87.61,27683.0,73.464,73.7567,73.2131,73.28,27683.0
2016-07-18 10:00:00,87.65,87.8,87.59,87.8,10031.0,73.3134,73.4389,73.2632,73.4389,10031.0
2016-07-18 10:30:00,87.8,88.1,87.8,88.08,9510.0,73.4389,73.6898,73.4389,73.6731,9510.0
2016-07-18 11:00:00,88.1,88.26,88.06,88.07,8089.0,73.6898,73.8237,73.6564,73.6647,8089.0
2016-07-18 11:30:00,88.05,88.12,87.97,88.02,5100.0,73.648,73.7066,73.5811,73.6229,5100.0
2016-07-18 12:00:00,88.04,88.1,87.99,88.02,7510.0,73.6396,73.6898,73.5978,73.6229,7510.0
2016-07-18 12:30:00,88.03,88.03,87.8,87.82,3951.0,73.6313,73.6313,73.4389,73.4556,3951.0
2016-07-18 13:00:00,87.81,87.85,87.77,87.78,6500.0,73.4473,73.4807,73.4138,73.4222,6500.0
2016-07-18 13:30:00,87.79,87.87,87.71,87.85,6389.0,73.4305,73.4974,73.3636,73.4807,6389.0
2016-07-18 14:00:00,87.86,87.87,87.79,87.82,6355.0,73.4891,73.4974,73.4305,73.4556,6355.0
2016-07-18 14:30:00,87.81,87.84,87.72,87.75,6953.0,73.4473,73.4724,73.372,73.3971,6953.0
2016-07-18 15:00:00,87.76,87.77,87.65,87.66,11367.0,73.4054,73.4138,73.3134,73.3218,11367.0
2016-07-18 15:30:00,87.66,87.67,87.58,87.58,46382.0,73.3218,73.3302,73.2549,73.2549,46382.0
2016-07-19 09:30:00,87.07,87.43,86.88,87.1,18642.0,72.8283,73.1294,72.6694,72.8534,18642.0
2016-07-19 10:00:00,87.12,87.2,87.07,87.1,10418.0,72.8701,72.937,72.8283,72.8534,10418.0
2016-07-19 10:30:00,87.11,87.13,86.89,87.01,13695.0,72.8618,72.8785,72.6777,72.7781,13695.0
2016-07-19 11:00:00,86.99,87.22,86.99,87.22,12498.0,72.7614,72.9538,72.7614,72.9538,12498.0
2016-07-19 11:30:00,87.23,87.23,87.1,87.2,12109.0,72.9621,72.9621,72.8534,72.937,12109.0
2016-07-19 12:00:00,87.2,87.32,87.2,87.28,15323.0,72.937,73.0374,72.937,73.004,15323.0
2016-07-19 12:30:00,87.29,87.31,87.21,87.3,11445.0,73.0123,73.029,72.9454,73.0207,11445.0
2016-07-19 13:00:00,87.3,87.37,87.22,87.23,13971.0,73.0207,73.0792,72.9538,72.9621,13971.0
2016-07-19 13:30:00,87.23,87.23,87.1,87.1,10094.0,72.9621,72.9621,72.8534,72.8534,10094.0
2016-07-19 14:00:00,87.11,87.38,87.11,87.38,13479.0,72.8618,73.0876,72.8618,73.0876,13479.0
2016-07-19 14:30:00,87.37,87.52,87.35,87.51,12392.0,73.0792,73.2047,73.0625,73.1963,12392.0
2016-07-19 15:00:00,87.51,87.53,87.41,87.52,8523.0,73.1963,73.2131,73.1127,73.2047,8523.0
2016-07-19 15:30:00,87.52,87.61,87.46,87.57,32425.0,73.2047,73.28,73.1545,73.2465,32425.0
2016-07-20 09:30:00,87.9,88.16,87.62,87.63,13406.0,73.5225,73.74,73.2883,73.2967,13406.0
2016-07-20 10:00:00,87.67,88.06,87.56,88.03,11769.0,73.3302,73.6564,73.2382,73.6313,11769.0
2016-07-20 10:30:00,88.03,88.22,88.01,88.01,11703.0,73.6313,73.7902,73.6145,73.6145,11703.0
2016-07-20 11:00:00,87.96,88.13,87.93,88.13,8498.0,73.5727,73.7149,73.5476,73.7149,8498.0
2016-07-20 11:30:00,88.11,88.16,87.98,87.98,10039.0,73.6982,73.74,73.5895,73.5895,10039.0
2016-07-20 12:00:00,87.99,88.0,87.83,87.89,10207.0,73.5978,73.6062,73.464,73.5142,10207.0
2016-07-20 12:30:00,87.88,87.88,87.72,87.79,9938.0,73.5058,73.5058,73.372,73.4305,9938.0
2016-07-20 13:00:00,87.8,87.86,87.69,87.86,9220.0,73.4389,73.4891,73.3469,73.4891,9220.0
2016-07-20 13:30:00,87.84,87.88,87.79,87.83,9716.0,73.4724,73.5058,73.4305,73.464,9716.0
2016-07-20 14:00:00,87.83,87.88,87.76,87.76,10953.0,73.464,73.5058,73.4054,73.4054,10953.0
2016-07-20 14:30:00,87.76,87.94,87.75,87.89,15369.0,73.4054,73.556,73.3971,73.5142,15369.0
2016-07-20 15:00:00,87.87,87.87,87.61,87.64,16352.0,73.4974,73.4974,73.28,73.3051,16352.0
2016-07-20 15:30:00,87.64,87.67,87.37,87.41,63361.0,73.3051,73.3302,73.0792,73.1127,63361.0
2016-07-21 09:30:00,87.45,87.61,87.3,87.49,8099.0,73.1461,73.28,73.0207,73.1796,8099.0
2016-07-21 10:00:00,87.49,87.64,87.38,87.58,7640.0,73.1796,73.3051,73.0876,73.2549,7640.0
2016-07-21 10:30:00,87.56,87.6,87.43,87.58,7500.0,73.2382,73.2716,73.1294,73.2549,7500.0
2016-07-21 11:00:00,87.58,87.6,87.38,87.39,11026.0,73.2549,73.2716,73.0876,73.096,11026.0
2016-07-21 11:30:00,87.37,87.38,87.09,87.21,12264.0,73.0792,73.0876,72.845,72.9454,12264.0
2016-07-21 12:00:00,87.22,87.36,87.12,87.19,4896.0,72.9538,73.0709,72.8701,72.9287,4896.0
2016-07-21 12:30:00,87.21,87.25,87.14,87.22,11604.0,72.9454,72.9789,72.8869,72.9538,11604.0
2016-07-21 13:00:00,87.25,87.39,87.25,87.38,3841.0,72.9789,73.096,72.9789,73.0876,3841.0
2016-07-21 13:30:00,87.4,87.43,87.28,87.29,7606.0,73.1043,73.1294,73.004,73.0123,7606.0
2016-07-21 14:00:00,87.29,87.36,87.18,87.27,17689.0,73.0123,73.0709,72.9203,72.9956,17689.0
2016-07-21 14:30:00,87.23,87.37,87.23,87.33,9500.0,72.9621,73.0792,72.9621,73.0458,9500.0
2016-07-21 15:00:00,87.33,87.4,87.26,87.4,12501.0,73.0458,73.1043,72.9872,73.1043,12501.0
2016-07-21 15:30:00,87.42,87.54,87.32,87.33,56492.0,73.1211,73.2214,73.0374,73.0458,56492.0
2016-07-22 09:30:00,87.52,87.68,87.14,87.46,13001.0,73.2047,73.3385,72.8869,73.1545,13001.0
2016-07-22 10:00:00,87.46,87.65,87.4,87.64,10126.0,73.1545,73.3134,73.1043,73.3051,10126.0
2016-07-22 10:30:00,87.65,87.91,87.63,87.9,9775.0,73.3134,73.5309,73.2967,73.5225,9775.0
2016-07-22 11:00:00,87.92,87.95,87.49,87.49,12565.0,73.5393,73.5644,73.1796,73.1796,12565.0
2016-07-22 11:30:00,87.48,87.85,87.48,87.85,5181.0,73.1712,73.4807,73.1712,73.4807,5181.0
2016-07-22 12:00:00,87.87,87.99,87.84,87.98,7023.0,73.4974,73.5978,73.4724,73.5895,7023.0
2016-07-22 12:30:00,87.99,87.99,87.89,87.93,7144.0,73.5978,73.5978,73.5142,73.5476,7144.0
2016-07-22 13:00:00,87.95,88.03,87.95,88.03,5154.0,73.5644,73.6313,73.5644,73.6313,5154.0
2016-07-22 13:30:00,88.02,88.02,87.97,87.98,5557.0,73.6229,73.6229,73.5811,73.5895,5557.0
2016-07-22 14:00:00,87.99,88.01,87.7,87.7,12082.0,73.5978,73.6145,73.3553,73.3553,12082.0
2016-07-22 14:30:00,87.73,87.88,87.73,87.85,5305.0,73.3803,73.5058,73.3803,73.4807,5305.0
2016-07-22 15:00:00,87.87,88.02,87.85,87.95,11349.0,73.4974,73.6229,73.4807,73.5644,11349.0
2016-07-22 15:30:00,87.94,88.01,87.86,87.89,32133.0,73.556,73.6145,73.4891,73.5142,32133.0
2016-07-25 09:30:00,87.74,88.05,87.69,88.01,11768.0,73.3887,73.648,73.3469,73.6145,11768.0
2016-07-25 10:00:00,88.05,88.08,87.75,87.91,20200.0,73.648,73.6731,73.3971,73.5309,20200.0
2016-07-25 10:30:00,87.95,88.17,87.91,88.12,6400.0,73.5644,73.7484,73.5309,73.7066,6400.0
2016-07-25 11:00:00,88.12,88.14,87.73,87.86,24574.0,73.7066,73.7233,73.3803,73.4891,24574.0
2016-07-25 11:30:00,87.86,87.9,87.52,87.69,22934.0,73.4891,73.5225,73.2047,73.3469,22934.0
2016-07-25 12:00:00,87.8,88.02,87.8,87.96,9870.0,73.4389,73.6229,73.4389,73.5727,9870.0
2016-07-25 12:30:00,87.96,88.14,87.93,87.99,5400.0,73.5727,73.7233,73.5476,73.5978,5400.0
2016-07-25 13:00:00,88.03,88.08,87.58,87.66,13617.0,73.6313,73.6731,73.2549,73.3218,13617.0
2016-07-25 13:30:00,87.67,87.82,87.64,87.8,12142.0,73.3302,73.4556,73.3051,73.4389,12142.0
2016-07-25 14:00:00,87.83,87.92,87.66,87.67,8731.0,73.464,73.5393,73.3218,73.3302,8731.0
2016-07-25 14:30:00,87.67,87.86,87.66,87.82,9996.0,73.3302,73.4891,73.3218,73.4556,9996.0
2016-07-25 15:00:00,87.82,87.84,87.66,87.66,15896.0,73.4556,73.4724,73.3218,73.3218,15896.0
2016-07-25 15:30:00,87.65,87.72,87.43,87.6,83955.0,73.3134,73.372,73.1294,73.2716,83955.0
2016-07-26 09:30:00,87.55,88.1,87.28,87.61,10190.0,73.2298,73.6898,73.004,73.28,10190.0
2016-07-26 10:00:00,87.65,87.75,87.2,87.29,23534.0,73.3134,73.3971,72.937,73.0123,23534.0
2016-07-26 10:30:00,87.29,87.33,86.69,86.69,12129.0,73.0123,73.0458,72.5105,72.5105,12129.0
2016-07-26 11:00:00,86.66,86.88,86.6,86.67,12177.0,72.4854,72.6694,72.4352,72.4937,12177.0
2016-07-26 11:30:00,86.71,86.72,86.44,86.53,34678.0,72.5272,72.5356,72.3013,72.3766,34678.0
2016-07-26 12:00:00,86.56,86.72,86.5,86.65,22248.0,72.4017,72.5356,72.3515,72.477,22248.0
2016-07-26 12:30:00,86.66,86.72,86.47,86.47,30109.0,72.4854,72.5356,72.3264,72.3264,30109.0
2016-07-26 13:00:00,86.51,86.57,86.26,86.35,23941.0,72.3599,72.4101,72.1508,72.2261,23941.0
2016-07-26 13:30:00,86.34,86.41,86.14,86.17,26639.0,72.2177,72.2763,72.0504,72.0755,26639.0
2016-07-26 14:00:00,86.18,86.27,86.07,86.24,40430.0,72.0839,72.1592,71.9919,72.1341,40430.0
2016-07-26 14:30:00,86.27,86.42,86.21,86.25,23261.0,72.1592,72.2846,72.109,72.1424,23261.0
2016-07-26 15:00:00,86.22,86.46,86.13,86.45,44380.0,72.1173,72.3181,72.0421,72.3097,44380.0
2016-07-26 15:30:00,86.47,86.49,86.39,86.47,65086.0,72.3264,72.3432,72.2595,72.3264,65086.0
2016-07-27 09:30:00,85.48,85.95,84.3,85.36,92582.0,71.4984,71.8915,70.5114,71.398,92582.0
2016-07-27 10:00:00,85.37,85.41,84.72,84.82,20700.0,71.4064,71.4398,70.8627,70.9463,20700.0
2016-07-27 10:30:00,84.82,84.82,83.54,83.6,36656.0,70.9463,70.9463,69.8757,69.9259,36656.0
2016-07-27 11:00:00,83.66,84.1,83.59,84.05,27165.0,69.9761,70.3441,69.9175,70.3023,27165.0
2016-07-27 11:30:00,84.03,84.03,83.73,83.8,15642.0,70.2855,70.2855,70.0346,70.0932,15642.0
2016-07-27 12:00:00,83.81,84.22,83.76,84.08,41585.0,70.1015,70.4445,70.0597,70.3274,41585.0
2016-07-27 12:30:00,84.08,84.3,83.91,84.28,24106.0,70.3274,70.5114,70.1852,70.4947,24106.0
2016-07-27 13:00:00,84.28,84.38,84.22,84.25,11738.0,70.4947,70.5783,70.4445,70.4696,11738.0
2016-07-27 13:30:00,84.32,84.34,84.04,84.05,12300.0,70.5281,70.5448,70.2939,70.3023,12300.0
2016-07-27 14:00:00,84.05,84.11,83.52,83.81,43162.0,70.3023,70.3525,69.859,70.1015,43162.0
2016-07-27 14:30:00,83.81,84.18,83.77,84.17,26191.0,70.1015,70.411,70.0681,70.4026,26191.0
2016-07-27 15:00:00,84.13,84.31,84.0,84.07,31470.0,70.3692,70.5197,70.2604,70.319,31470.0
2016-07-27 15:30:00,84.05,84.12,83.68,83.75,78903.0,70.3023,70.3608,69.9928,70.0513,78903.0
2016-07-28 09:30:00,83.51,83.79,83.01,83.49,19488.0,69.8506,70.0848,69.4324,69.8339,19488.0
2016-07-28 10:00:00,83.54,83.97,83.54,83.85,21758.0,69.8757,70.2354,69.8757,70.135,21758.0
2016-07-28 10:30:00,83.86,83.92,83.77,83.85,20357.0,70.1433,70.1935,70.0681,70.135,20357.0
2016-07-28 11:00:00,83.85,83.9,83.78,83.82,11086.0,70.135,70.1768,70.0764,70.1099,11086.0
2016-07-28 11:30:00,83.82,83.85,83.74,83.74,20734.0,70.1099,70.135,70.043,70.043,20734.0
2016-07-28 12:00:00,83.76,83.83,83.74,83.79,11387.0,70.0597,70.1183,70.043,70.0848,11387.0
2016-07-28 12:30:00,83.77,83.78,83.66,83.74,8610.0,70.0681,70.0764,69.9761,70.043,8610.0
2016-07-28 13:00:00,83.76,83.8,83.69,83.7,8258.0,70.0597,70.0932,70.0012,70.0095,8258.0
2016-07-28 13:30:00,83.73,83.77,83.67,83.73,12890.0,70.0346,70.0681,69.9844,70.0346,12890.0
2016-07-28 14:00:00,83.76,83.76,83.62,83.63,21100.0,70.0597,70.0597,69.9426,69.951,21100.0
2016-07-28 14:30:00,83.63,83.68,83.54,83.54,10470.0,69.951,69.9928,69.8757,69.8757,10470.0
2016-07-28 15:00:00,83.55,83.73,83.54,83.62,13884.0,69.8841,70.0346,69.8757,69.9426,13884.0
2016-07-28 15:30:00,83.64,83.68,83.33,83.35,56232.0,69.9593,69.9928,69.7,69.7168,56232.0
2016-07-29 09:30:00,83.01,83.1,82.64,82.97,24848.0,69.4324,69.5077,69.1229,69.3989,24848.0
2016-07-29 10:00:00,82.97,83.09,82.86,83.02,15013.0,69.3989,69.4993,69.3069,69.4407,15013.0
2016-07-29 10:30:00,83.05,83.48,83.04,83.37,12504.0,69.4658,69.8255,69.4575,69.7335,12504.0
2016-07-29 11:00:00,83.37,83.52,83.34,83.44,11608.0,69.7335,69.859,69.7084,69.792,11608.0
2016-07-29 11:30:00,83.42,83.42,83.24,83.27,10296.0,69.7753,69.7753,69.6248,69.6499,10296.0
2016-07-29 12:00:00,83.25,83.3,83.04,83.14,6454.0,69.6331,69.6749,69.4575,69.5411,6454.0
2016-07-29 12:30:00,83.09,83.1,82.95,83.02,10969.0,69.4993,69.5077,69.3822,69.4407,10969.0
2016-07-29 13:00:00,83.0,83.06,82.93,83.03,7738.0,69.424,69.4742,69.3655,69.4491,7738.0
2016-07-29 13:30:00,83.03,83.05,82.93,83.0,14814.0,69.4491,69.4658,69.3655,69.424,14814.0
2016-07-29 14:00:00,83.0,83.35,82.99,83.19,29292.0,69.424,69.7168,69.4157,69.5829,29292.0
2016-07-29 14:30:00,83.18,83.2,83.03,83.11,26034.0,69.5746,69.5913,69.4491,69.516,26034.0
2016-07-29 15:00:00,83.11,83.13,83.01,83.03,22702.0,69.516,69.5328,69.4324,69.4491,22702.0
2016-07-29 15:30:00,83.02,83.13,82.97,82.99,74593.0,69.4407,69.5328,69.3989,69.4157,74593.0
2016-08-01 09:30:00,83.09,83.31,82.96,83.14,19482.0,69.4993,69.6833,69.3906,69.5411,19482.0
2016-08-01 10:00:00,83.17,83.29,83.06,83.26,11205.0,69.5662,69.6666,69.4742,69.6415,11205.0
2016-08-01 10:30:00,83.29,83.44,83.22,83.4,12390.0,69.6666,69.792,69.608,69.7586,12390.0
2016-08-01 11:00:00,83.4,83.44,83.13,83.23,27736.0,69.7586,69.792,69.5328,69.6164,27736.0
2016-08-01 11:30:00,83.24,83.29,83.1,83.1,11800.0,69.6248,69.6666,69.5077,69.5077,11800.0
2016-08-01 12:00:00,83.1,83.1,82.82,82.87,18928.0,69.5077,69.5077,69.2735,69.3153,18928.0
2016-08-01 12:30:00,82.86,83.03,82.85,83.01,18936.0,69.3069,69.4491,69.2986,69.4324,18936.0
2016-08-01 13:00:00,83.0,83.13,82.88,83.04,21182.0,69.424,69.5328,69.3236,69.4575,21182.0
2016-08-01 13:30:00,83.04,83.2,83.01,83.2,13321.0,69.4575,69.5913,69.4324,69.5913,13321.0
2016-08-01 14:00:00,83.21,83.21,83.0,83.02,21422.0,69.5997,69.5997,69.424,69.4407,21422.0
2016-08-01 14:30:00,83.02,83.19,83.01,83.19,24407.0,69.4407,69.5829,69.4324,69.5829,24407.0
2016-08-01 15:00:00,83.18,83.23,83.05,83.07,35185.0,69.5746,69.6164,69.4658,69.4826,35185.0
2016-08-01 15:30:00,83.06,83.28,83.03,83.23,107441.0,69.4742,69.6582,69.4491,69.6164,107441.0
2016-08-02 09:30:00,83.2,83.2,82.64,83.07,34772.0,69.5913,69.5913,69.1229,69.4826,34772.0
2016-08-02 10:00:00,83.11,83.37,83.0,83.36,50078.0,69.516,69.7335,69.424,69.7251,50078.0
2016-08-02 10:30:00,83.38,83.5,83.25,83.29,47732.0,69.7419,69.8422,69.6331,69.6666,47732.0
2016-08-02 11:00:00,83.3,83.51,83.29,83.42,21438.0,69.6749,69.8506,69.6666,69.7753,21438.0
2016-08-02 11:30:00,83.4,83.4,83.16,83.17,18131.0,69.7586,69.7586,69.5578,69.5662,18131.0
2016-08-02 12:00:00,83.17,83.26,83.04,83.17,20503.0,69.5662,69.6415,69.4575,69.5662,20503.0
2016-08-02 12:30:00,83.16,83.22,83.07,83.07,10201.0,69.5578,69.608,69.4826,69.4826,10201.0
2016-08-02 13:00:00,83.05,83.22,83.03,83.2,18081.0,69.4658,69.608,69.4491,69.5913,18081.0
2016-08-02 13:30:00,83.18,83.28,83.11,83.19,16351.0,69.5746,69.6582,69.516,69.5829,16351.0
2016-08-02 14:00:00,83.18,83.4,83.18,83.33,23133.0,69.5746,69.7586,69.5746,69.7,23133.0
2016-08-02 14:30:00,83.33,83.43,83.26,83.29,21592.0,69.7,69.7837,69.6415,69.6666,21592.0
2016-08-02 15:00:00,83.29,83.38,83.21,83.31,22934.0,69.6666,69.7419,69.5997,69.6833,22934.0
2016-08-02 15:30:00,83.3,83.38,83.25,83.27,60813.0,69.6749,69.7419,69.6331,69.6499,60813.0
2016-08-03 09:30:00,83.54,84.16,83.28,83.84,25006.0,69.8757,70.3943,69.6582,70.1266,25006.0
2016-08-03 10:00:00,83.83,83.98,83.8,83.85,23319.0,70.1183,70.2437,70.0932,70.135,23319.0
2016-08-03 10:30:00,83.85,84.27,83.77,84.07,26964.0,70.135,70.4863,70.0681,70.319,26964.0
2016-08-03 11:00:00,84.08,84.26,84.07,84.24,16982.0,70.3274,70.4779,70.319,70.4612,16982.0
2016-08-03 11:30:00,84.22,84.39,84.2,84.34,14177.0,70.4445,70.5867,70.4277,70.5448,14177.0
2016-08-03 12:00:00,84.35,84.42,84.11,84.11,21111.0,70.5532,70.6118,70.3525,70.3525,21111.0
2016-08-03 12:30:00,84.12,84.16,84.06,84.09,16177.0,70.3608,70.3943,70.3106,70.3357,16177.0
2016-08-03 13:00:00,84.1,84.11,84.01,84.03,17386.0,70.3441,70.3525,70.2688,70.2855,17386.0
2016-08-03 13:30:00,84.01,84.05,83.92,83.98,20339.0,70.2688,70.3023,70.1935,70.2437,20339.0
2016-08-03 14:00:00,83.98,84.11,83.91,83.92,22353.0,70.2437,70.3525,70.1852,70.1935,22353.0
2016-08-03 14:30:00,83.92,84.0,83.91,83.96,24394.0,70.1935,70.2604,70.1852,70.227,24394.0
2016-08-03 15:00:00,83.95,84.08,83.93,84.08,28749.0,70.2186,70.3274,70.2019,70.3274,28749.0
2016-08-03 15:30:00,84.08,84.14,83.99,84.1,50932.0,70.3274,70.3776,70.2521,70.3441,50932.0
2016-08-04 09:30:00,84.1,84.45,84.0,84.0,17573.0,70.3441,70.6368,70.2604,70.2604,17573.0
2016-08-04 10:00:00,84.03,84.09,83.86,83.88,18460.0,70.2855,70.3357,70.1433,70.1601,18460.0
2016-08-04 10:30:00,83.89,84.04,83.87,84.0,12327.0,70.1684,70.2939,70.1517,70.2604,12327.0
2016-08-04 11:00:00,83.97,84.21,83.95,84.14,11890.0,70.2354,70.4361,70.2186,70.3776,11890.0
2016-08-04 11:30:00,84.15,84.2,84.04,84.16,10948.0,70.3859,70.4277,70.2939,70.3943,10948.0
2016-08-04 12:00:00,84.16,84.16,83.7,83.7,12141.0,70.3943,70.3943,70.0095,70.0095,12141.0
2016-08-04 12:30:00,83.7,83.71,83.59,83.64,15595.0,70.0095,70.0179,69.9175,69.9593,15595.0
2016-08-04 13:00:00,83.65,83.67,83.56,83.6,16435.0,69.9677,69.9844,69.8924,69.9259,16435.0
2016-08-04 13:30:00,83.62,83.65,83.51,83.61,18806.0,69.9426,69.9677,69.8506,69.9342,18806.0
2016-08-04 14:00:00,83.62,83.75,83.61,83.64,17173.0,69.9426,70.0513,69.9342,69.9593,17173.0
2016-08-04 14:30:00,83.65,83.68,83.57,83.62,19550.0,69.9677,69.9928,69.9008,69.9426,19550.0
2016-08-04 15:00:00,83.62,83.69,83.59,83.64,27940.0,69.9426,70.0012,69.9175,69.9593,27940.0
2016-08-04 15:30:00,83.65,83.82,83.62,83.71,58943.0,69.9677,70.1099,69.9426,70.0179,58943.0
2016-08-05 09:30:00,84.24,84.75,83.88,84.67,18973.0,70.4612,70.8878,70.1601,70.8209,18973.0
2016-08-05 10:00:00,84.7,84.85,84.61,84.64,19299.0,70.846,70.9714,70.7707,70.7958,19299.0
2016-08-05 10:30:00,84.68,84.69,84.35,84.44,13467.0,70.8292,70.8376,70.5532,70.6285,13467.0
2016-08-05 11:00:00,84.45,84.6,84.44,84.53,11486.0,70.6368,70.7623,70.6285,70.7038,11486.0
2016-08-05 11:30:00,84.54,84.62,84.35,84.36,11279.0,70.7121,70.779,70.5532,70.5616,11279.0
2016-08-05 12:00:00,84.36,84.39,84.31,84.38,9276.0,70.5616,70.5867,70.5197,70.5783,9276.0
2016-08-05 12:30:00,84.38,84.39,84.32,84.38,5836.0,70.5783,70.5867,70.5281,70.5783,5836.0
2016-08-05 13:00:00,84.36,84.4,84.32,84.4,6100.0,70.5616,70.595,70.5281,70.595,6100.0
2016-08-05 13:30:00,84.41,84.57,84.41,84.5,11895.0,70.6034,70.7372,70.6034,70.6787,11895.0
2016-08-05 14:00:00,84.53,84.56,84.32,84.34,11724.0,70.7038,70.7289,70.5281,70.5448,11724.0
2016-08-05 14:30:00,84.34,84.35,84.21,84.32,30284.0,70.5448,70.5532,70.4361,70.5281,30284.0
2016-08-05 15:00:00,84.32,84.58,84.32,84.58,18272.0,70.5281,70.7456,70.5281,70.7456,18272.0
2016-08-05 15:30:00,84.59,84.89,84.57,84.8,54453.0,70.7539,71.0049,70.7372,70.9296,54453.0
2016-08-08 09:30:00,84.86,85.14,84.8,85.08,9955.0,70.9798,71.214,70.9296,71.1638,9955.0
2016-08-08 10:00:00,85.12,85.25,85.09,85.09,9593.0,71.1973,71.306,71.1722,71.1722,9593.0
2016-08-08 10:30:00,85.08,85.14,84.84,84.84,8900.0,71.1638,71.214,70.9631,70.9631,8900.0
2016-08-08 11:00:00,84.86,85.08,84.85,85.01,13670.0,70.9798,71.1638,70.9714,71.1052,13670.0
2016-08-08 11:30:00,85.01,85.01,84.71,84.71,9900.0,71.1052,71.1052,70.8543,70.8543,9900.0
2016-08-08 12:00:00,84.7,84.71,84.38,84.54,23870.0,70.846,70.8543,70.5783,70.7121,23870.0
2016-08-08 12:30:00,84.54,84.71,84.54,84.7,4090.0,70.7121,70.8543,70.7121,70.846,4090.0
2016-08-08 13:00:00,84.7,85.08,84.67,84.96,23271.0,70.846,71.1638,70.8209,71.0634,23271.0
2016-08-08 13:30:00,84.96,84.97,84.89,84.96,10444.0,71.0634,71.0718,71.0049,71.0634,10444.0
2016-08-08 14:00:00,84.97,84.98,84.85,84.89,14397.0,71.0718,71.0802,70.9714,71.0049,14397.0
2016-08-08 14:30:00,84.88,84.88,84.69,84.76,16276.0,70.9965,70.9965,70.8376,70.8961,16276.0
2016-08-08 15:00:00,84.76,84.83,84.5,84.64,29535.0,70.8961,70.9547,70.6787,70.7958,29535.0
2016-08-08 15:30:00,84.64,84.88,84.64,84.76,40917.0,70.7958,70.9965,70.7958,70.8961,40917.0
2016-08-09 09:30:00,84.87,85.11,84.78,85.06,11816.0,70.9881,71.1889,70.9129,71.1471,11816.0
2016-08-09 10:00:00,85.14,85.31,85.0,85.22,8645.0,71.214,71.3562,71.0969,71.2809,8645.0
2016-08-09 10:30:00,85.19,85.24,85.14,85.19,10904.0,71.2558,71.2976,71.214,71.2558,10904.0
2016-08-09 11:00:00,85.19,85.25,85.11,85.2,7974.0,71.2558,71.306,71.1889,71.2642,7974.0
2016-08-09 11:30:00,85.22,85.3,85.16,85.3,10824.0,71.2809,71.3478,71.2307,71.3478,10824.0
2016-08-09 12:00:00,85.27,85.29,85.07,85.09,5970.0,71.3227,71.3394,71.1554,71.1722,5970.0
2016-08-09 12:30:00,85.1,85.1,84.9,84.9,6900.0,71.1805,71.1805,71.0132,71.0132,6900.0
2016-08-09 13:00:00,84.95,84.98,84.88,84.88,7253.0,71.0551,71.0802,70.9965,70.9965,7253.0
2016-08-09 13:30:00,84.9,84.92,84.81,84.87,7383.0,71.0132,71.03,70.938,70.9881,7383.0
2016-08-09 14:00:00,84.88,84.9,84.68,84.69,11289.0,70.9965,71.0132,70.8292,70.8376,11289.0
2016-08-09 14:30:00,84.69,84.79,84.58,84.63,39187.0,70.8376,70.9212,70.7456,70.7874,39187.0
2016-08-09 15:00:00,84.65,84.77,84.65,84.77,16044.0,70.8041,70.9045,70.8041,70.9045,16044.0
2016-08-09 15:30:00,84.78,84.86,84.7,84.76,46832.0,70.9129,70.9798,70.846,70.8961,46832.0
2016-08-10 09:30:00,84.58,84.9,84.58,84.84,11846.0,70.7456,71.0132,70.7456,70.9631,11846.0
2016-08-10 10:00:00,84.92,85.18,84.89,85.05,9125.0,71.03,71.2474,71.0049,71.1387,9125.0
2016-08-10 10:30:00,85.11,85.18,85.05,85.05,9273.0,71.1889,71.2474,71.1387,71.1387,9273.0
2016-08-10 11:00:00,85.11,85.18,84.87,84.91,9937.0,71.1889,71.2474,70.9881,71.0216,9937.0
2016-08-10 11:30:00,84.86,84.92,84.79,84.79,5946.0,70.9798,71.03,70.9212,70.9212,5946.0
2016-08-10 12:00:00,84.77,84.9,84.77,84.89,9425.0,70.9045,71.0132,70.9045,71.0049,9425.0
2016-08-10 12:30:00,84.89,84.98,84.89,84.93,6900.0,71.0049,71.0802,71.0049,71.0383,6900.0
2016-08-10 13:00:00,84.93,84.93,84.76,84.87,8428.0,71.0383,71.0383,70.8961,70.9881,8428.0
2016-08-10 13:30:00,84.87,84.92,84.85,84.88,8400.0,70.9881,71.03,70.9714,70.9965,8400.0
2016-08-10 14:00:00,84.88,84.9,84.66,84.68,8214.0,70.9965,71.0132,70.8125,70.8292,8214.0
2016-08-10 14:30:00,84.68,84.7,84.63,84.68,7922.0,70.8292,70.846,70.7874,70.8292,7922.0
2016-08-10 15:00:00,84.69,84.93,84.68,84.87,14611.0,70.8376,71.0383,70.8292,70.9881,14611.0
2016-08-10 15:30:00,84.87,84.87,84.72,84.8,38989.0,70.9881,70.9881,70.8627,70.9296,38989.0
2016-08-11 09:30:00,84.81,85.29,84.81,85.18,15338.0,70.938,71.3394,70.938,71.2474,15338.0
2016-08-11 10:00:00,85.2,85.35,84.97,85.33,13998.0,71.2642,71.3896,71.0718,71.3729,13998.0
2016-08-11 10:30:00,85.35,85.67,85.35,85.48,11598.0,71.3896,71.6573,71.3896,71.4984,11598.0
2016-08-11 11:00:00,85.49,85.59,85.41,85.53,7100.0,71.5067,71.5904,71.4398,71.5402,7100.0
2016-08-11 11:30:00,85.53,85.56,85.44,85.45,5113.0,71.5402,71.5653,71.4649,71.4733,5113.0
2016-08-11 12:00:00,85.45,85.46,85.32,85.37,6540.0,71.4733,71.4816,71.3645,71.4064,6540.0
2016-08-11 12:30:00,85.37,85.46,85.37,85.39,6900.0,71.4064,71.4816,71.4064,71.4231,6900.0
2016-08-11 13:00:00,85.4,85.43,85.25,85.26,7839.0,71.4315,71.4566,71.306,71.3144,7839.0
2016-08-11 13:30:00,85.27,85.3,85.22,85.27,11424.0,71.3227,71.3478,71.2809,71.3227,11424.0
2016-08-11 14:00:00,85.28,85.39,85.27,85.33,13500.0,71.3311,71.4231,71.3227,71.3729,13500.0
2016-08-11 14:30:00,85.33,85.33,85.1,85.24,17330.0,71.3729,71.3729,71.1805,71.2976,17330.0
2016-08-11 15:00:00,85.25,85.27,85.19,85.2,20982.0,71.306,71.3227,71.2558,71.2642,20982.0
2016-08-11 15:30:00,85.21,85.39,85.21,85.25,30793.0,71.2725,71.4231,71.2725,71.306,30793.0
2016-08-12 09:30:00,84.91,85.14,84.83,85.1,11591.0,71.0216,71.214,70.9547,71.1805,11591.0
2016-08-12 10:00:00,85.16,85.36,85.15,85.17,8425.0,71.2307,71.398,71.2223,71.2391,8425.0
2016-08-12 10:30:00,85.17,85.24,85.05,85.15,7800.0,71.2391,71.2976,71.1387,71.2223,7800.0
2016-08-12 11:00:00,85.19,85.26,85.12,85.2,10985.0,71.2558,71.3144,71.1973,71.2642,10985.0
2016-08-12 11:30:00,85.21,85.39,85.09,85.12,12193.0,71.2725,71.4231,71.1722,71.1973,12193.0
2016-08-12 12:00:00,85.12,85.17,84.98,85.14,5400.0,71.1973,71.2391,71.0802,71.214,5400.0
2016-08-12 12:30:00,85.14,85.22,85.08,85.11,4471.0,71.214,71.2809,71.1638,71.1889,4471.0
2016-08-12 13:00:00,85.1,85.11,85.0,85.1,4800.0,71.1805,71.1889,71.0969,71.1805,4800.0
2016-08-12 13:30:00,85.09,85.09,85.03,85.08,4548.0,71.1722,71.1722,71.122,71.1638,4548.0
2016-08-12 14:00:00,85.08,85.14,85.08,85.1,8599.0,71.1638,71.214,71.1638,71.1805,8599.0
2016-08-12 14:30:00,85.1,85.19,85.05,85.05,8323.0,71.1805,71.2558,71.1387,71.1387,8323.0
2016-08-12 15:00:00,85.05,85.06,84.95,85.01,8458.0,71.1387,71.1471,71.0551,71.1052,8458.0
2016-08-12 15:30:00,85.03,85.27,85.03,85.2,28383.0,71.122,71.3227,71.122,71.2642,28383.0
2016-08-15 09:30:00,85.26,85.62,85.25,85.42,12401.0,71.3144,71.6155,71.306,71.4482,12401.0
2016-08-15 10:00:00,85.47,86.26,85.47,85.9,21110.0,71.49,72.1508,71.49,71.8497,21110.0
2016-08-15 10:30:00,85.9,85.98,85.85,85.89,11418.0,71.8497,71.9166,71.8079,71.8413,11418.0
2016-08-15 11:00:00,85.89,85.94,85.72,85.81,8621.0,71.8413,71.8831,71.6991,71.7744,8621.0
2016-08-15 11:30:00,85.79,85.87,85.69,85.73,9765.0,71.7577,71.8246,71.674,71.7075,9765.0
2016-08-15 12:00:00,85.79,85.88,85.79,85.8,5597.0,71.7577,71.8329,71.7577,71.766,5597.0
2016-08-15 12:30:00,85.81,85.83,85.72,85.76,6766.0,71.7744,71.7911,71.6991,71.7326,6766.0
2016-08-15 13:00:00,85.78,85.81,85.66,85.77,5200.0,71.7493,71.7744,71.6489,71.7409,5200.0
2016-08-15 13:30:00,85.78,85.84,85.72,85.74,7600.0,71.7493,71.7995,71.6991,71.7158,7600.0
2016-08-15 14:00:00,85.74,85.76,85.69,85.7,9918.0,71.7158,71.7326,71.674,71.6824,9918.0
2016-08-15 14:30:00,85.7,85.8,85.67,85.68,26508.0,71.6824,71.766,71.6573,71.6657,26508.0
2016-08-15 15:00:00,85.72,85.73,85.6,85.7,55101.0,71.6991,71.7075,71.5987,71.6824,55101.0
2016-08-15 15:30:00,85.7,85.87,85.7,85.8,32443.0,71.6824,71.8246,71.6824,71.766,32443.0
2016-08-16 09:30:00,85.45,85.68,85.42,85.52,11450.0,71.4733,71.6657,71.4482,71.5318,11450.0
2016-08-16 10:00:00,85.51,86.02,85.47,86.0,14712.0,71.5235,71.95,71.49,71.9333,14712.0
2016-08-16 10:30:00,86.03,86.06,85.79,85.79,15086.0,71.9584,71.9835,71.7577,71.7577,15086.0
2016-08-16 11:00:00,85.79,85.8,85.59,85.59,11472.0,71.7577,71.766,71.5904,71.5904,11472.0
2016-08-16 11:30:00,85.59,85.68,85.46,85.61,8536.0,71.5904,71.6657,71.4816,71.6071,8536.0
2016-08-16 12:00:00,85.59,85.6,85.41,85.44,7409.0,71.5904,71.5987,71.4398,71.4649,7409.0
2016-08-16 12:30:00,85.44,85.49,85.38,85.39,10436.0,71.4649,71.5067,71.4147,71.4231,10436.0
2016-08-16 13:00:00,85.38,85.46,85.37,85.41,8996.0,71.4147,71.4816,71.4064,71.4398,8996.0
2016-08-16 13:30:00,85.37,85.47,85.33,85.42,11972.0,71.4064,71.49,71.3729,71.4482,11972.0
2016-08-16 14:00:00,85.42,85.48,85.28,85.29,17135.0,71.4482,71.4984,71.3311,71.3394,17135.0
2016-08-16 14:30:00,85.28,85.33,85.23,85.31,13700.0,71.3311,71.3729,71.2893,71.3562,13700.0
2016-08-16 15:00:00,85.34,85.36,85.22,85.32,21671.0,71.3813,71.398,71.2809,71.3645,21671.0
2016-08-16 15:30:00,85.31,85.41,85.16,85.18,46579.0,71.3562,71.4398,71.2307,71.2474,46579.0
2016-08-17 09:30:00,85.2,85.58,85.12,85.25,9886.0,71.2642,71.582,71.1973,71.306,9886.0
2016-08-17 10:00:00,85.19,86.06,85.17,85.74,23343.0,71.2558,71.9835,71.2391,71.7158,23343.0
2016-08-17 10:30:00,85.73,85.87,85.7,85.8,10563.0,71.7075,71.8246,71.6824,71.766,10563.0
2016-08-17 11:00:00,85.79,85.85,85.74,85.77,8067.0,71.7577,71.8079,71.7158,71.7409,8067.0
2016-08-17 11:30:00,85.79,85.84,85.74,85.74,6064.0,71.7577,71.7995,71.7158,71.7158,6064.0
2016-08-17 12:00:00,85.73,85.8,85.65,85.72,9547.0,71.7075,71.766,71.6406,71.6991,9547.0
2016-08-17 12:30:00,85.72,86.08,85.66,85.99,12032.0,71.6991,72.0002,71.6489,71.925,12032.0
2016-08-17 13:00:00,85.98,86.05,85.9,85.95,9022.0,71.9166,71.9751,71.8497,71.8915,9022.0
2016-08-17 13:30:00,85.95,86.12,85.94,86.0,8841.0,71.8915,72.0337,71.8831,71.9333,8841.0
2016-08-17 14:00:00,86.0,86.08,85.75,85.81,28704.0,71.9333,72.0002,71.7242,71.7744,28704.0
2016-08-17 14:30:00,85.81,85.92,85.71,85.92,12568.0,71.7744,71.8664,71.6908,71.8664,12568.0
2016-08-17 15:00:00,85.92,85.94,85.74,85.85,13325.0,71.8664,71.8831,71.7158,71.8079,13325.0
2016-08-17 15:30:00,85.86,85.92,85.79,85.81,22499.0,71.8162,71.8664,71.7577,71.7744,22499.0
2016-08-18 09:30:00,85.83,86.11,85.58,85.85,10959.0,71.7911,72.0253,71.582,71.8079,10959.0
2016-08-18 10:00:00,85.95,86.15,85.77,86.1,11046.0,71.8915,72.0588,71.7409,72.017,11046.0
2016-08-18 10:30:00,86.16,86.46,86.1,86.19,19176.0,72.0671,72.3181,72.017,72.0922,19176.0
2016-08-18 11:00:00,86.13,86.28,86.13,86.21,9481.0,72.0421,72.1675,72.0421,72.109,9481.0
2016-08-18 11:30:00,86.23,86.27,85.92,85.92,6400.0,72.1257,72.1592,71.8664,71.8664,6400.0
2016-08-18 12:00:00,85.9,85.96,85.79,85.85,7407.0,71.8497,71.8999,71.7577,71.8079,7407.0
2016-08-18 12:30:00,85.85,86.05,85.82,85.94,7505.0,71.8079,71.9751,71.7828,71.8831,7505.0
2016-08-18 13:00:00,85.94,86.14,85.94,86.07,9277.0,71.8831,72.0504,71.8831,71.9919,9277.0
2016-08-18 13:30:00,86.07,86.18,85.99,86.04,15417.0,71.9919,72.0839,71.925,71.9668,15417.0
2016-08-18 14:00:00,86.04,86.16,86.04,86.16,14447.0,71.9668,72.0671,71.9668,72.0671,14447.0
2016-08-18 14:30:00,86.16,86.16,85.89,85.89,16265.0,72.0671,72.0671,71.8413,71.8413,16265.0
2016-08-18 15:00:00,85.9,86.11,85.88,86.05,19165.0,71.8497,72.0253,71.8329,71.9751,19165.0
2016-08-18 15:30:00,86.05,86.23,86.0,86.15,40879.0,71.9751,72.1257,71.9333,72.0588,40879.0
2016-08-19 09:30:00,85.89,85.98,85.69,85.69,21486.0,71.8413,71.9166,71.674,71.674,21486.0
2016-08-19 10:00:00,85.69,86.36,85.69,86.33,13300.0,71.674,72.2344,71.674,72.2093,13300.0
2016-08-19 10:30:00,86.36,86.52,86.33,86.35,8377.0,72.2344,72.3683,72.2093,72.2261,8377.0
2016-08-19 11:00:00,86.39,86.53,86.34,86.47,7361.0,72.2595,72.3766,72.2177,72.3264,7361.0
2016-08-19 11:30:00,86.51,86.66,86.5,86.56,7982.0,72.3599,72.4854,72.3515,72.4017,7982.0
2016-08-19 12:00:00,86.58,86.61,86.51,86.55,3700.0,72.4184,72.4435,72.3599,72.3934,3700.0
2016-08-19 12:30:00,86.55,86.61,86.34,86.42,6045.0,72.3934,72.4435,72.2177,72.2846,6045.0
2016-08-19 13:00:00,86.42,86.55,86.4,86.52,7107.0,72.2846,72.3934,72.2679,72.3683,7107.0
2016-08-19 13:30:00,86.52,86.69,86.49,86.68,9523.0,72.3683,72.5105,72.3432,72.5021,9523.0
2016-08-19 14:00:00,86.68,86.73,86.55,86.57,10070.0,72.5021,72.5439,72.3934,72.4101,10070.0
2016-08-19 14:30:00,86.59,86.73,86.59,86.73,7359.0,72.4268,72.5439,72.4268,72.5439,7359.0
2016-08-19 15:00:00,86.73,86.75,86.53,86.73,18394.0,72.5439,72.5606,72.3766,72.5439,18394.0
2016-08-19 15:30:00,86.75,86.88,86.73,86.87,37532.0,72.5606,72.6694,72.5439,72.661,37532.0
2016-08-22 09:30:00,87.04,87.04,86.2,86.2,18896.0,72.8032,72.8032,72.1006,72.1006,18896.0
2016-08-22 10:00:00,86.23,86.74,86.15,86.62,22233.0,72.1257,72.5523,72.0588,72.4519,22233.0
2016-08-22 10:30:00,86.62,86.74,86.62,86.67,10000.0,72.4519,72.5523,72.4519,72.4937,10000.0
2016-08-22 11:00:00,86.67,86.69,86.31,86.31,11198.0,72.4937,72.5105,72.1926,72.1926,11198.0
2016-08-22 11:30:00,86.31,86.48,86.31,86.48,8400.0,72.1926,72.3348,72.1926,72.3348,8400.0
2016-08-22 12:00:00,86.48,86.67,86.36,86.64,6681.0,72.3348,72.4937,72.2344,72.4686,6681.0
2016-08-22 12:30:00,86.62,86.62,86.51,86.53,5751.0,72.4519,72.4519,72.3599,72.3766,5751.0
2016-08-22 13:00:00,86.53,86.58,86.45,86.47,6199.0,72.3766,72.4184,72.3097,72.3264,6199.0
2016-08-22 13:30:00,86.46,86.5,86.33,86.5,9730.0,72.3181,72.3515,72.2093,72.3515,9730.0
2016-08-22 14:00:00,86.49,86.54,86.35,86.35,9784.0,72.3432,72.385,72.2261,72.2261,9784.0
2016-08-22 14:30:00,86.34,86.54,86.31,86.52,17977.0,72.2177,72.385,72.1926,72.3683,17977.0
2016-08-22 15:00:00,86.51,86.58,86.48,86.5,29239.0,72.3599,72.4184,72.3348,72.3515,29239.0
2016-08-22 15:30:00,86.49,86.72,86.4,86.71,55361.0,72.3432,72.5356,72.2679,72.5272,55361.0
2016-08-23 09:30:00,86.73,86.85,86.6,86.71,14614.0,72.5439,72.6443,72.4352,72.5272,14614.0
2016-08-23 10:00:00,86.64,86.89,86.64,86.79,14504.0,72.4686,72.6777,72.4686,72.5941,14504.0
2016-08-23 10:30:00,86.73,86.79,86.64,86.69,13623.0,72.5439,72.5941,72.4686,72.5105,13623.0
2016-08-23 11:00:00,86.67,86.68,86.46,86.57,13022.0,72.4937,72.5021,72.3181,72.4101,13022.0
2016-08-23 11:30:00,86.61,86.68,86.58,86.67,11642.0,72.4435,72.5021,72.4184,72.4937,11642.0
2016-08-23 12:00:00,86.66,86.68,86.58,86.66,10070.0,72.4854,72.5021,72.4184,72.4854,10070.0
2016-08-23 12:30:00,86.64,86.69,86.57,86.68,8000.0,72.4686,72.5105,72.4101,72.5021,8000.0
2016-08-23 13:00:00,86.68,86.8,86.67,86.78,7700.0,72.5021,72.6025,72.4937,72.5857,7700.0
2016-08-23 13:30:00,86.78,86.81,86.69,86.75,8000.0,72.5857,72.6108,72.5105,72.5606,8000.0
2016-08-23 14:00:00,86.75,86.78,86.68,86.77,11861.0,72.5606,72.5857,72.5021,72.5774,11861.0
2016-08-23 14:30:00,86.77,86.8,86.58,86.6,10186.0,72.5774,72.6025,72.4184,72.4352,10186.0
2016-08-23 15:00:00,86.59,86.76,86.54,86.73,22983.0,72.4268,72.569,72.385,72.5439,22983.0
2016-08-23 15:30:00,86.72,86.83,86.7,86.72,46458.0,72.5356,72.6276,72.5188,72.5356,46458.0
2016-08-24 09:30:00,86.84,87.0,86.38,86.41,14771.0,72.6359,72.7698,72.2512,72.2763,14771.0
2016-08-24 10:00:00,86.43,86.76,86.42,86.73,18344.0,72.293,72.569,72.2846,72.5439,18344.0
2016-08-24 10:30:00,86.71,86.73,86.46,86.51,13000.0,72.5272,72.5439,72.3181,72.3599,13000.0
2016-08-24 11:00:00,86.59,86.71,86.57,86.66,17040.0,72.4268,72.5272,72.4101,72.4854,17040.0
2016-08-24 11:30:00,86.69,86.71,86.6,86.69,6214.0,72.5105,72.5272,72.4352,72.5105,6214.0
2016-08-24 12:00:00,86.69,86.86,86.69,86.85,9038.0,72.5105,72.6527,72.5105,72.6443,9038.0
2016-08-24 12:30:00,86.82,86.85,86.62,86.62,30500.0,72.6192,72.6443,72.4519,72.4519,30500.0
2016-08-24 13:00:00,86.59,86.66,86.57,86.66,9483.0,72.4268,72.4854,72.4101,72.4854,9483.0
2016-08-24 13:30:00,86.62,86.82,86.61,86.78,20852.0,72.4519,72.6192,72.4435,72.5857,20852.0
2016-08-24 14:00:00,86.79,86.91,86.79,86.9,20936.0,72.5941,72.6945,72.5941,72.6861,20936.0
2016-08-24 14:30:00,86.91,86.95,86.87,86.95,11054.0,72.6945,72.7279,72.661,72.7279,11054.0
2016-08-24 15:00:00,86.97,86.98,86.85,86.86,15398.0,72.7447,72.753,72.6443,72.6527,15398.0
2016-08-24 15:30:00,86.86,86.86,86.65,86.84,39963.0,72.6527,72.6527,72.477,72.6359,39963.0
2016-08-25 09:30:00,86.46,87.2,86.17,87.09,69584.0,72.7307,73.3532,72.4867,73.2606,69584.0
2016-08-25 10:00:00,87.09,87.39,86.89,87.39,62989.0,73.2606,73.513,73.0924,73.513,62989.0
2016-08-25 10:30:00,87.39,87.59,87.35,87.59,14551.0,73.513,73.6812,73.4793,73.6812,14551.0
2016-08-25 11:00:00,87.63,87.77,87.55,87.56,22473.0,73.7149,73.8326,73.6476,73.656,22473.0
2016-08-25 11:30:00,87.56,87.56,87.23,87.34,27605.0,73.656,73.656,73.3784,73.4709,27605.0
2016-08-25 12:00:00,87.34,87.58,87.32,87.49,12549.0,73.4709,73.6728,73.4541,73.5971,12549.0
2016-08-25 12:30:00,87.5,87.66,87.5,87.6,8884.0,73.6055,73.7401,73.6055,73.6896,8884.0
2016-08-25 13:00:00,87.6,87.64,87.54,87.62,11126.0,73.6896,73.7233,73.6392,73.7065,11126.0
2016-08-25 13:30:00,87.62,87.64,87.41,87.6,15817.0,73.7065,73.7233,73.5298,73.6896,15817.0
2016-08-25 14:00:00,87.6,87.64,87.47,87.53,15353.0,73.6896,73.7233,73.5803,73.6308,15353.0
2016-08-25 14:30:00,87.55,87.66,87.53,87.61,16080.0,73.6476,73.7401,73.6308,73.6981,16080.0
2016-08-25 15:00:00,87.61,87.72,87.55,87.68,23489.0,73.6981,73.7906,73.6476,73.7569,23489.0
2016-08-25 15:30:00,87.67,87.73,87.52,87.66,71155.0,73.7485,73.799,73.6223,73.7401,71155.0
2016-08-26 09:30:00,87.8,88.89,87.59,88.13,71921.0,73.8579,74.7748,73.6812,74.1355,71921.0
2016-08-26 10:00:00,87.96,88.58,87.96,88.33,23449.0,73.9925,74.514,73.9925,74.3037,23449.0
2016-08-26 10:30:00,88.33,88.49,88.25,88.47,12977.0,74.3037,74.4383,74.2364,74.4215,12977.0
2016-08-26 11:00:00,88.47,88.5,88.29,88.4,13505.0,74.4215,74.4467,74.2701,74.3626,13505.0
2016-08-26 11:30:00,88.39,88.46,87.96,88.02,8893.0,74.3542,74.4131,73.9925,74.0429,8893.0
2016-08-26 12:00:00,88.01,88.01,87.57,87.72,12194.0,74.0345,74.0345,73.6644,73.7906,12194.0
2016-08-26 12:30:00,87.72,87.98,87.64,87.91,8100.0,73.7906,74.0093,73.7233,73.9504,8100.0
2016-08-26 13:00:00,87.91,87.91,87.4,87.5,14000.0,73.9504,73.9504,73.5214,73.6055,14000.0
2016-08-26 13:30:00,87.5,87.51,87.33,87.47,12410.0,73.6055,73.6139,73.4625,73.5803,12410.0
2016-08-26 14:00:00,87.47,87.48,87.19,87.2,11905.0,73.5803,73.5887,73.3447,73.3532,11905.0
2016-08-26 14:30:00,87.2,87.5,87.11,87.5,17150.0,73.3532,73.6055,73.2774,73.6055,17150.0
2016-08-26 15:00:00,87.47,87.77,87.41,87.77,17192.0,73.5803,73.8326,73.5298,73.8326,17192.0
2016-08-26 15:30:00,87.76,87.92,87.67,87.69,52353.0,73.8242,73.9588,73.7485,73.7653,52353.0
2016-08-29 09:30:00,87.69,88.31,87.69,88.17,20316.0,73.7653,74.2869,73.7653,74.1691,20316.0
2016-08-29 10:00:00,88.2,88.27,87.94,88.17,24751.0,74.1944,74.2532,73.9756,74.1691,24751.0
2016-08-29 10:30:00,88.17,88.33,88.1,88.11,32538.0,74.1691,74.3037,74.1102,74.1187,32538.0
2016-08-29 11:00:00,88.14,88.34,88.14,88.31,24417.0,74.1439,74.3121,74.1439,74.2869,24417.0
2016-08-29 11:30:00,88.33,88.44,88.29,88.3,9696.0,74.3037,74.3963,74.2701,74.2785,9696.0
2016-08-29 12:00:00,88.31,88.41,88.3,88.3,9169.0,74.2869,74.371,74.2785,74.2785,9169.0
2016-08-29 12:30:00,88.3,88.46,88.3,88.42,6903.0,74.2785,74.4131,74.2785,74.3794,6903.0
2016-08-29 13:00:00,88.42,88.43,88.35,88.43,6450.0,74.3794,74.3878,74.3205,74.3878,6450.0
2016-08-29 13:30:00,88.45,88.62,88.41,88.59,8777.0,74.4047,74.5477,74.371,74.5224,8777.0
2016-08-29 14:00:00,88.59,88.62,88.49,88.49,11172.0,74.5224,74.5477,74.4383,74.4383,11172.0
2016-08-29 14:30:00,88.51,88.66,88.51,88.56,10756.0,74.4551,74.5813,74.4551,74.4972,10756.0
2016-08-29 15:00:00,88.59,88.63,88.48,88.48,15986.0,74.5224,74.5561,74.4299,74.4299,15986.0
2016-08-29 15:30:00,88.48,88.76,88.48,88.73,63338.0,74.4299,74.6654,74.4299,74.6402,63338.0
2016-08-30 09:30:00,88.91,89.38,88.67,89.23,16850.0,74.7916,75.187,74.5897,75.0608,16850.0
2016-08-30 10:00:00,89.32,89.67,89.29,89.37,15924.0,75.1365,75.4309,75.1113,75.1786,15924.0
2016-08-30 10:30:00,89.39,89.5,89.31,89.4,12362.0,75.1954,75.2879,75.1281,75.2038,12362.0
2016-08-30 11:00:00,89.4,89.4,89.24,89.28,12597.0,75.2038,75.2038,75.0692,75.1029,12597.0
2016-08-30 11:30:00,89.29,89.5,89.28,89.5,11230.0,75.1113,75.2879,75.1029,75.2879,11230.0
2016-08-30 12:00:00,89.5,89.53,89.32,89.35,8755.0,75.2879,75.3132,75.1365,75.1617,8755.0
2016-08-30 12:30:00,89.37,89.43,89.35,89.36,7445.0,75.1786,75.229,75.1617,75.1702,7445.0
2016-08-30 13:00:00,89.36,89.44,89.29,89.29,7920.0,75.1702,75.2375,75.1113,75.1113,7920.0
2016-08-30 13:30:00,89.29,89.38,89.26,89.31,11552.0,75.1113,75.187,75.086,75.1281,11552.0
2016-08-30 14:00:00,89.31,89.31,89.2,89.26,14224.0,75.1281,75.1281,75.0356,75.086,14224.0
2016-08-30 14:30:00,89.27,89.43,89.27,89.43,17619.0,75.0945,75.229,75.0945,75.229,17619.0
2016-08-30 15:00:00,89.43,89.76,89.37,89.56,52793.0,75.229,75.5066,75.1786,75.3384,52793.0
2016-08-30 15:30:00,89.57,89.6,89.43,89.49,44993.0,75.3468,75.372,75.229,75.2795,44993.0
2016-08-31 09:30:00,89.53,89.76,89.44,89.45,15735.0,75.3132,75.5066,75.2375,75.2459,15735.0
2016-08-31 10:00:00,89.49,89.55,89.18,89.18,8636.0,75.2795,75.33,75.0187,75.0187,8636.0
2016-08-31 10:30:00,89.24,89.36,89.12,89.32,10200.0,75.0692,75.1702,74.9683,75.1365,10200.0
2016-08-31 11:00:00,89.28,89.38,89.25,89.36,9671.0,75.1029,75.187,75.0776,75.1702,9671.0
2016-08-31 11:30:00,89.36,89.39,89.23,89.23,13869.0,75.1702,75.1954,75.0608,75.0608,13869.0
2016-08-31 12:00:00,89.21,89.21,89.03,89.19,8737.0,75.044,75.044,74.8926,75.0272,8737.0
2016-08-31 12:30:00,89.19,89.19,89.04,89.04,5200.0,75.0272,75.0272,74.901,74.901,5200.0
2016-08-31 13:00:00,89.04,89.1,88.93,89.1,8290.0,74.901,74.9514,74.8084,74.9514,8290.0
2016-08-31 13:30:00,89.13,89.34,89.11,89.28,12485.0,74.9767,75.1533,74.9599,75.1029,12485.0
2016-08-31 14:00:00,89.28,89.42,89.26,89.32,16197.0,75.1029,75.2206,75.086,75.1365,16197.0
2016-08-31 14:30:00,89.32,89.43,89.32,89.38,9746.0,75.1365,75.229,75.1365,75.187,9746.0
2016-08-31 15:00:00,89.39,89.51,89.39,89.5,15950.0,75.1954,75.2963,75.1954,75.2879,15950.0
2016-08-31 15:30:00,89.5,89.69,89.46,89.55,44850.0,75.2879,75.4478,75.2543,75.33,44850.0
2016-09-01 09:30:00,89.8,89.99,89.57,89.68,11561.0,75.5403,75.7001,75.3468,75.4393,11561.0
2016-09-01 10:00:00,89.62,89.71,89.43,89.43,11557.0,75.3889,75.4646,75.229,75.229,11557.0
2016-09-01 10:30:00,89.36,89.36,89.02,89.19,11932.0,75.1702,75.1702,74.8842,75.0272,11932.0
2016-09-01 11:00:00,89.12,89.24,88.85,89.0,32550.0,74.9683,75.0692,74.7411,74.8673,32550.0
2016-09-01 11:30:00,89.0,89.04,88.87,89.0,7540.0,74.8673,74.901,74.758,74.8673,7540.0
2016-09-01 12:00:00,89.0,89.43,88.99,89.38,7319.0,74.8673,75.229,74.8589,75.187,7319.0
2016-09-01 12:30:00,89.46,89.59,89.4,89.44,5616.0,75.2543,75.3636,75.2038,75.2375,5616.0
2016-09-01 13:00:00,89.37,89.47,89.33,89.47,7493.0,75.1786,75.2627,75.1449,75.2627,7493.0
2016-09-01 13:30:00,89.48,89.61,89.48,89.49,11884.0,75.2711,75.3805,75.2711,75.2795,11884.0
2016-09-01 14:00:00,89.46,89.46,89.18,89.23,19106.0,75.2543,75.2543,75.0187,75.0608,19106.0
2016-09-01 14:30:00,89.2,89.31,89.11,89.13,34272.0,75.0356,75.1281,74.9599,74.9767,34272.0
2016-09-01 15:00:00,89.18,89.23,88.97,89.17,22891.0,75.0187,75.0608,74.8421,75.0103,22891.0
2016-09-01 15:30:00,89.16,89.29,89.07,89.26,59442.0,75.0019,75.1113,74.9262,75.086,59442.0
2016-09-02 09:30:00,89.67,89.92,89.52,89.67,16579.0,75.4309,75.6412,75.3048,75.4309,16579.0
2016-09-02 10:00:00,89.77,89.88,89.67,89.73,10961.0,75.5151,75.6076,75.4309,75.4814,10961.0
2016-09-02 10:30:00,89.82,89.91,89.66,89.66,12405.0,75.5571,75.6328,75.4225,75.4225,12405.0
2016-09-02 11:00:00,89.68,89.85,89.65,89.65,7456.0,75.4393,75.5824,75.4141,75.4141,7456.0
2016-09-02 11:30:00,89.72,89.82,89.65,89.82,6078.0,75.473,75.5571,75.4141,75.5571,6078.0
2016-09-02 12:00:00,89.85,89.87,89.63,89.63,15133.0,75.5824,75.5992,75.3973,75.3973,15133.0
2016-09-02 12:30:00,89.66,89.81,89.66,89.75,5096.0,75.4225,75.5487,75.4225,75.4982,5096.0
2016-09-02 13:00:00,89.74,89.88,89.66,89.88,8260.0,75.4898,75.6076,75.4225,75.6076,8260.0
2016-09-02 13:30:00,89.87,89.88,89.79,89.81,5810.0,75.5992,75.6076,75.5319,75.5487,5810.0
2016-09-02 14:00:00,89.84,90.11,89.83,90.09,14835.0,75.5739,75.8011,75.5655,75.7842,14835.0
2016-09-02 14:30:00,90.09,90.29,90.09,90.17,16421.0,75.7842,75.9525,75.7842,75.8515,16421.0
2016-09-02 15:00:00,90.15,90.28,90.06,90.26,16840.0,75.8347,75.9441,75.759,75.9272,16840.0
2016-09-02 15:30:00,90.24,90.29,90.18,90.24,41560.0,75.9104,75.9525,75.8599,75.9104,41560.0
2016-09-06 09:30:00,90.22,90.26,89.02,90.12,12855.0,75.8936,75.9272,74.8842,75.8095,12855.0
2016-09-06 10:00:00,90.12,90.12,89.15,89.31,23890.0,75.8095,75.8095,74.9935,75.1281,23890.0
2016-09-06 10:30:00,89.4,89.6,89.37,89.51,11471.0,75.2038,75.372,75.1786,75.2963,11471.0
2016-09-06 11:00:00,89.57,89.64,89.38,89.64,12626.0,75.3468,75.4057,75.187,75.4057,12626.0
2016-09-06 11:30:00,89.69,89.75,89.59,89.7,10397.0,75.4478,75.4982,75.3636,75.4562,10397.0
2016-09-06 12:00:00,89.7,89.74,89.57,89.61,8198.0,75.4562,75.4898,75.3468,75.3805,8198.0
2016-09-06 12:30:00,89.6,89.71,89.53,89.54,8990.0,75.372,75.4646,75.3132,75.3216,8990.0
2016-09-06 13:00:00,89.54,89.67,89.41,89.64,10200.0,75.3216,75.4309,75.2122,75.4057,10200.0
2016-09-06 13:30:00,89.62,89.66,89.49,89.66,9545.0,75.3889,75.4225,75.2795,75.4225,9545.0
2016-09-06 14:00:00,89.66,89.83,89.58,89.76,14310.0,75.4225,75.5655,75.3552,75.5066,14310.0
2016-09-06 14:30:00,89.76,89.88,89.72,89.82,9676.0,75.5066,75.6076,75.473,75.5571,9676.0
2016-09-06 15:00:00,89.82,89.89,89.77,89.89,10308.0,75.5571,75.616,75.5151,75.616,10308.0
2016-09-06 15:30:00,89.89,89.96,89.78,89.88,44001.0,75.616,75.6749,75.5235,75.6076,44001.0
2016-09-07 09:30:00,89.64,90.02,89.28,89.89,14791.0,75.4057,75.7254,75.1029,75.616,14791.0
2016-09-07 10:00:00,89.97,90.27,89.88,90.12,9961.0,75.6833,75.9357,75.6076,75.8095,9961.0
2016-09-07 10:30:00,90.14,90.26,89.88,89.94,7853.0,75.8263,75.9272,75.6076,75.6581,7853.0
2016-09-07 11:00:00,89.97,90.06,89.74,89.75,7641.0,75.6833,75.759,75.4898,75.4982,7641.0
2016-09-07 11:30:00,89.74,89.91,89.74,89.88,5601.0,75.4898,75.6328,75.4898,75.6076,5601.0
2016-09-07 12:00:00,89.88,89.95,89.8,89.85,8120.0,75.6076,75.6665,75.5403,75.5824,8120.0
2016-09-07 12:30:00,89.91,90.05,89.89,89.96,4992.0,75.6328,75.7506,75.616,75.6749,4992.0
2016-09-07 13:00:00,89.96,90.12,89.94,90.11,7252.0,75.6749,75.8095,75.6581,75.8011,7252.0
2016-09-07 13:30:00,90.14,90.19,90.09,90.1,10527.0,75.8263,75.8684,75.7842,75.7927,10527.0
2016-09-07 14:00:00,90.1,90.19,90.09,90.18,9205.0,75.7927,75.8684,75.7842,75.8599,9205.0
2016-09-07 14:30:00,90.18,90.21,90.13,90.17,8052.0,75.8599,75.8852,75.8179,75.8515,8052.0
2016-09-07 15:00:00,90.21,90.29,90.21,90.22,13658.0,75.8852,75.9525,75.8852,75.8936,13658.0
2016-09-07 15:30:00,90.22,90.23,90.06,90.12,39617.0,75.8936,75.902,75.759,75.8095,39617.0
2016-09-08 09:30:00,90.25,90.29,89.51,89.88,26784.0,75.9188,75.9525,75.2963,75.6076,26784.0
2016-09-08 10:00:00,89.95,90.14,89.85,89.85,23328.0,75.6665,75.8263,75.5824,75.5824,23328.0
2016-09-08 10:30:00,89.92,89.97,89.79,89.97,14801.0,75.6412,75.6833,75.5319,75.6833,14801.0
2016-09-08 11:00:00,89.97,90.21,89.97,90.08,6600.0,75.6833,75.8852,75.6833,75.7758,6600.0
2016-09-08 11:30:00,90.07,90.19,90.05,90.18,6651.0,75.7674,75.8684,75.7506,75.8599,6651.0
2016-09-08 12:00:00,90.18,90.24,90.09,90.18,8317.0,75.8599,75.9104,75.7842,75.8599,8317.0
2016-09-08 12:30:00,90.18,90.3,90.18,90.26,6460.0,75.8599,75.9609,75.8599,75.9272,6460.0
2016-09-08 13:00:00,90.26,90.26,90.12,90.22,8093.0,75.9272,75.9272,75.8095,75.8936,8093.0
2016-09-08 13:30:00,90.21,90.28,90.19,90.2,9667.0,75.8852,75.9441,75.8684,75.8768,9667.0
2016-09-08 14:00:00,90.21,90.29,90.16,90.16,13352.0,75.8852,75.9525,75.8431,75.8431,13352.0
2016-09-08 14:30:00,90.17,90.33,90.16,90.33,10610.0,75.8515,75.9861,75.8431,75.9861,10610.0
2016-09-08 15:00:00,90.33,90.33,90.06,90.06,17059.0,75.9861,75.9861,75.759,75.759,17059.0
2016-09-08 15:30:00,90.05,90.12,89.93,89.97,62082.0,75.7506,75.8095,75.6496,75.6833,62082.0
2016-09-09 09:30:00,89.67,89.82,88.92,89.54,32121.0,75.4309,75.5571,74.8,75.3216,32121.0
2016-09-09 10:00:00,89.49,89.87,89.42,89.87,11032.0,75.2795,75.5992,75.2206,75.5992,11032.0
2016-09-09 10:30:00,89.87,90.09,89.65,90.01,12730.0,75.5992,75.7842,75.4141,75.7169,12730.0
2016-09-09 11:00:00,90.12,90.22,90.05,90.17,8530.0,75.8095,75.8936,75.7506,75.8515,8530.0
2016-09-09 11:30:00,90.17,90.28,90.0,90.0,11801.0,75.8515,75.9441,75.7085,75.7085,11801.0
2016-09-09 12:00:00,90.0,90.07,89.83,89.99,8716.0,75.7085,75.7674,75.5655,75.7001,8716.0
2016-09-09 12:30:00,89.98,90.03,89.83,89.96,6048.0,75.6917,75.7338,75.5655,75.6749,6048.0
2016-09-09 13:00:00,89.97,89.97,89.46,89.48,39106.0,75.6833,75.6833,75.2543,75.2711,39106.0
2016-09-09 13:30:00,89.5,89.54,89.26,89.48,22839.0,75.2879,75.3216,75.086,75.2711,22839.0
2016-09-09 14:00:00,89.47,89.53,89.16,89.51,20541.0,75.2627,75.3132,75.0019,75.2963,20541.0
2016-09-09 14:30:00,89.5,89.63,89.33,89.63,29664.0,75.2879,75.3973,75.1449,75.3973,29664.0
2016-09-09 15:00:00,89.65,89.83,89.54,89.79,45122.0,75.4141,75.5655,75.3216,75.5319,45122.0
2016-09-09 15:30:00,89.79,89.84,89.23,89.24,93538.0,75.5319,75.5739,75.0608,75.0692,93538.0
2016-09-12 09:30:00,88.74,88.9,88.35,88.73,17240.0,74.6486,74.7832,74.3205,74.6402,17240.0
2016-09-12 10:00:00,88.73,89.3,88.72,89.23,10090.0,74.6402,75.1197,74.6318,75.0608,10090.0
2016-09-12 10:30:00,89.27,89.32,88.99,89.17,9192.0,75.0945,75.1365,74.8589,75.0103,9192.0
2016-09-12 11:00:00,89.2,89.23,89.09,89.16,9043.0,75.0356,75.0608,74.943,75.0019,9043.0
2016-09-12 11:30:00,89.16,89.41,89.02,89.22,24807.0,75.0019,75.2122,74.8842,75.0524,24807.0
2016-09-12 12:00:00,89.23,89.34,89.18,89.34,10940.0,75.0608,75.1533,75.0187,75.1533,10940.0
2016-09-12 12:30:00,89.4,89.71,89.4,89.71,7836.0,75.2038,75.4646,75.2038,75.4646,7836.0
2016-09-12 13:00:00,89.71,89.97,89.39,89.39,13729.0,75.4646,75.6833,75.1954,75.1954,13729.0
2016-09-12 13:30:00,89.34,89.67,89.25,89.64,13571.0,75.1533,75.4309,75.0776,75.4057,13571.0
2016-09-12 14:00:00,89.66,90.0,89.65,89.83,15175.0,75.4225,75.7085,75.4141,75.5655,15175.0
2016-09-12 14:30:00,89.84,90.18,89.84,90.16,23020.0,75.5739,75.8599,75.5739,75.8431,23020.0
2016-09-12 15:00:00,90.16,90.32,90.15,90.29,18134.0,75.8431,75.9777,75.8347,75.9525,18134.0
2016-09-12 15:30:00,90.28,90.59,90.24,90.29,45639.0,75.9441,76.2048,75.9104,75.9525,45639.0
2016-09-13 09:30:00,89.45,89.46,89.06,89.18,19774.0,75.2459,75.2543,74.9178,75.0187,19774.0
2016-09-13 10:00:00,89.2,89.23,88.96,89.03,15161.0,75.0356,75.0608,74.8337,74.8926,15161.0
2016-09-13 10:30:00,89.0,89.18,88.87,89.0,23583.0,74.8673,75.0187,74.758,74.8673,23583.0
2016-09-13 11:00:00,88.95,89.03,88.79,88.92,9964.0,74.8253,74.8926,74.6907,74.8,9964.0
2016-09-13 11:30:00,88.91,89.01,88.77,88.91,11500.0,74.7916,74.8757,74.6738,74.7916,11500.0
2016-09-13 12:00:00,88.93,89.04,88.72,88.72,14684.0,74.8084,74.901,74.6318,74.6318,14684.0
2016-09-13 12:30:00,88.73,88.83,88.37,88.44,28940.0,74.6402,74.7243,74.3374,74.3963,28940.0
2016-09-13 13:00:00,88.44,88.89,88.34,88.87,22550.0,74.3963,74.7748,74.3121,74.758,22550.0
2016-09-13 13:30:00,88.9,88.98,88.46,88.63,16765.0,74.7832,74.8505,74.4131,74.5561,16765.0
2016-09-13 14:00:00,88.59,88.67,88.48,88.51,25739.0,74.5224,74.5897,74.4299,74.4551,25739.0
2016-09-13 14:30:00,88.51,88.72,88.41,88.49,19839.0,74.4551,74.6318,74.371,74.4383,19839.0
2016-09-13 15:00:00,88.49,88.84,88.41,88.8,34306.0,74.4383,74.7327,74.371,74.6991,34306.0
2016-09-13 15:30:00,88.83,88.95,88.45,88.47,89678.0,74.7243,74.8253,74.4047,74.4215,89678.0
2016-09-14 09:30:00,88.43,88.59,88.23,88.26,38322.0,74.3878,74.5224,74.2196,74.2448,38322.0
2016-09-14 10:00:00,88.17,88.24,87.77,88.23,44791.0,74.1691,74.228,73.8326,74.2196,44791.0
2016-09-14 10:30:00,88.25,88.3,87.88,87.9,31625.0,74.2364,74.2785,73.9252,73.942,31625.0
2016-09-14 11:00:00,87.89,88.22,87.89,88.07,18069.0,73.9336,74.2112,73.9336,74.085,18069.0
2016-09-14 11:30:00,88.05,88.2,87.83,87.93,43540.0,74.0682,74.1944,73.8831,73.9672,43540.0
2016-09-14 12:00:00,87.92,88.18,87.92,88.12,17181.0,73.9588,74.1775,73.9588,74.1271,17181.0
2016-09-14 12:30:00,88.12,88.12,87.84,87.96,15902.0,74.1271,74.1271,73.8915,73.9925,15902.0
2016-09-14 13:00:00,87.94,88.09,87.88,88.04,11860.0,73.9756,74.1018,73.9252,74.0598,11860.0
2016-09-14 13:30:00,88.06,88.11,87.79,87.86,16079.0,74.0766,74.1187,73.8495,73.9084,16079.0
2016-09-14 14:00:00,87.89,87.91,87.45,87.53,28316.0,73.9336,73.9504,73.5635,73.6308,28316.0
2016-09-14 14:30:00,87.51,87.74,87.47,87.69,29092.0,73.6139,73.8074,73.5803,73.7653,29092.0
2016-09-14 15:00:00,87.69,87.7,87.26,87.27,37000.0,73.7653,73.7738,73.4036,73.412,37000.0
2016-09-14 15:30:00,87.26,87.41,87.15,87.35,102359.0,73.4036,73.5298,73.3111,73.4793,102359.0
2016-09-15 09:30:00,87.0,87.75,87.0,87.6,24052.0,73.1849,73.8158,73.1849,73.6896,24052.0
2016-09-15 10:00:00,87.6,87.83,87.44,87.55,20468.0,73.6896,73.8831,73.555,73.6476,20468.0
2016-09-15 10:30:00,87.58,87.78,87.41,87.63,13205.0,73.6728,73.8411,73.5298,73.7149,13205.0
2016-09-15 11:00:00,87.68,87.82,87.67,87.82,8940.0,73.7569,73.8747,73.7485,73.8747,8940.0
2016-09-15 11:30:00,87.86,88.01,87.78,87.78,9394.0,73.9084,74.0345,73.8411,73.8411,9394.0
2016-09-15 12:00:00,87.81,87.93,87.8,87.81,6634.0,73.8663,73.9672,73.8579,73.8663,6634.0
2016-09-15 12:30:00,87.83,87.83,87.63,87.66,6553.0,73.8831,73.8831,73.7149,73.7401,6553.0
2016-09-15 13:00:00,87.65,87.79,87.59,87.73,8053.0,73.7317,73.8495,73.6812,73.799,8053.0
2016-09-15 13:30:00,87.77,87.95,87.77,87.9,7749.0,73.8326,73.9841,73.8326,73.942,7749.0
2016-09-15 14:00:00,87.91,87.94,87.72,87.93,28293.0,73.9504,73.9756,73.7906,73.9672,28293.0
2016-09-15 14:30:00,87.96,87.97,87.81,87.92,13030.0,73.9925,74.0009,73.8663,73.9588,13030.0
2016-09-15 15:00:00,87.93,88.02,87.81,87.94,17614.0,73.9672,74.0429,73.8663,73.9756,17614.0
2016-09-15 15:30:00,87.94,88.11,87.85,87.88,43468.0,73.9756,74.1187,73.8999,73.9252,43468.0
2016-09-16 09:30:00,88.02,88.16,87.65,87.79,105362.0,74.0429,74.1607,73.7317,73.8495,105362.0
2016-09-16 10:00:00,87.8,87.8,87.45,87.49,25089.0,73.8579,73.8579,73.5635,73.5971,25089.0
2016-09-16 10:30:00,87.52,87.85,87.48,87.68,26537.0,73.6223,73.8999,73.5887,73.7569,26537.0
2016-09-16 11:00:00,87.67,87.78,87.58,87.6,31693.0,73.7485,73.8411,73.6728,73.6896,31693.0
2016-09-16 11:30:00,87.6,88.06,87.58,88.06,10154.0,73.6896,74.0766,73.6728,74.0766,10154.0
2016-09-16 12:00:00,88.03,88.08,87.92,87.95,12299.0,74.0514,74.0934,73.9588,73.9841,12299.0
2016-09-16 12:30:00,87.97,87.97,87.8,87.8,8569.0,74.0009,74.0009,73.8579,73.8579,8569.0
2016-09-16 13:00:00,87.8,87.87,87.77,87.77,7513.0,73.8579,73.9168,73.8326,73.8326,7513.0
2016-09-16 13:30:00,87.77,87.82,87.64,87.82,11328.0,73.8326,73.8747,73.7233,73.8747,11328.0
2016-09-16 14:00:00,87.78,87.94,87.74,87.75,9701.0,73.8411,73.9756,73.8074,73.8158,9701.0
2016-09-16 14:30:00,87.8,87.84,87.71,87.71,7083.0,73.8579,73.8915,73.7822,73.7822,7083.0
2016-09-16 15:00:00,87.75,87.99,87.72,87.96,30431.0,73.8158,74.0177,73.7906,73.9925,30431.0
2016-09-16 15:30:00,87.93,88.05,87.75,87.83,71527.0,73.9672,74.0682,73.8158,73.8831,71527.0
2016-09-19 09:30:00,88.19,89.3,88.19,89.17,34476.0,74.1859,75.1197,74.1859,75.0103,34476.0
2016-09-19 10:00:00,89.2,89.39,89.09,89.19,20136.0,75.0356,75.1954,74.943,75.0272,20136.0
2016-09-19 10:30:00,89.19,89.72,89.19,89.68,26882.0,75.0272,75.473,75.0272,75.4393,26882.0
2016-09-19 11:00:00,89.67,89.83,89.62,89.81,31336.0,75.4309,75.5655,75.3889,75.5487,31336.0
2016-09-19 11:30:00,89.81,90.25,89.8,90.25,35754.0,75.5487,75.9188,75.5403,75.9188,35754.0
2016-09-19 12:00:00,90.25,90.4,90.11,90.19,48470.0,75.9188,76.045,75.8011,75.8684,48470.0
2016-09-19 12:30:00,90.18,90.46,90.12,90.39,46056.0,75.8599,76.0955,75.8095,76.0366,46056.0
2016-09-19 13:00:00,90.37,90.65,90.29,90.63,63595.0,76.0198,76.2553,75.9525,76.2385,63595.0
2016-09-19 13:30:00,90.62,90.62,89.86,90.24,68071.0,76.2301,76.2301,75.5908,75.9104,68071.0
2016-09-19 14:00:00,90.21,90.32,89.8,89.86,19934.0,75.8852,75.9777,75.5403,75.5908,19934.0
2016-09-19 14:30:00,89.86,90.02,89.86,89.95,22783.0,75.5908,75.7254,75.5908,75.6665,22783.0
2016-09-19 15:00:00,89.95,89.95,89.55,89.71,32671.0,75.6665,75.6665,75.33,75.4646,32671.0
2016-09-19 15:30:00,89.72,89.8,89.55,89.63,91865.0,75.473,75.5403,75.33,75.3973,91865.0
2016-09-20 09:30:00,89.94,90.11,89.77,90.05,19636.0,75.6581,75.8011,75.5151,75.7506,19636.0
2016-09-20 10:00:00,90.05,90.11,89.85,89.98,13067.0,75.7506,75.8011,75.5824,75.6917,13067.0
2016-09-20 10:30:00,89.97,89.97,89.74,89.8,22250.0,75.6833,75.6833,75.4898,75.5403,22250.0
2016-09-20 11:00:00,89.8,89.93,89.71,89.73,9103.0,75.5403,75.6496,75.4646,75.4814,9103.0
2016-09-20 11:30:00,89.8,89.81,89.61,89.61,8999.0,75.5403,75.5487,75.3805,75.3805,8999.0
2016-09-20 12:00:00,89.61,89.68,89.5,89.53,11000.0,75.3805,75.4393,75.2879,75.3132,11000.0
2016-09-20 12:30:00,89.55,89.55,89.22,89.22,11189.0,75.33,75.33,75.0524,75.0524,11189.0
2016-09-20 13:00:00,89.22,89.32,89.14,89.25,15882.0,75.0524,75.1365,74.9851,75.0776,15882.0
2016-09-20 13:30:00,89.28,89.43,89.28,89.34,13702.0,75.1029,75.229,75.1029,75.1533,13702.0
2016-09-20 14:00:00,89.36,89.45,89.3,89.34,15628.0,75.1702,75.2459,75.1197,75.1533,15628.0
2016-09-20 14:30:00,89.34,89.46,89.33,89.45,19057.0,75.1533,75.2543,75.1449,75.2459,19057.0
2016-09-20 15:00:00,89.47,89.74,89.47,89.62,21092.0,75.2627,75.4898,75.2627,75.3889,21092.0
2016-09-20 15:30:00,89.63,89.63,89.29,89.29,59330.0,75.3973,75.3973,75.1113,75.1113,59330.0
2016-09-21 09:30:00,89.49,90.17,89.49,90.15,28449.0,75.2795,75.8515,75.2795,75.8347,28449.0
2016-09-21 10:00:00,90.18,90.22,90.02,90.12,18912.0,75.8599,75.8936,75.7254,75.8095,18912.0
2016-09-21 10:30:00,90.2,90.27,90.14,90.14,17251.0,75.8768,75.9357,75.8263,75.8263,17251.0
2016-09-21 11:00:00,90.08,90.25,89.99,90.22,12401.0,75.7758,75.9188,75.7001,75.8936,12401.0
2016-09-21 11:30:00,90.26,90.27,90.08,90.14,5855.0,75.9272,75.9357,75.7758,75.8263,5855.0
2016-09-21 12:00:00,90.16,90.3,89.93,90.04,11965.0,75.8431,75.9609,75.6496,75.7422,11965.0
2016-09-21 12:30:00,90.05,90.23,89.96,90.23,6995.0,75.7506,75.902,75.6749,75.902,6995.0
2016-09-21 13:00:00,90.28,90.3,89.94,90.02,6911.0,75.9441,75.9609,75.6581,75.7254,6911.0
2016-09-21 13:30:00,90.01,90.36,90.01,90.31,13135.0,75.7169,76.0114,75.7169,75.9693,13135.0
2016-09-21 14:00:00,90.32,90.66,89.99,90.02,16521.0,75.9777,76.2637,75.7001,75.7254,16521.0
2016-09-21 14:30:00,90.09,90.47,90.03,90.46,14509.0,75.7842,76.1039,75.7338,76.0955,14509.0
2016-09-21 15:00:00,90.44,90.72,90.34,90.68,17021.0,76.0787,76.3142,75.9945,76.2806,17021.0
2016-09-21 15:30:00,90.68,90.86,90.63,90.7,35831.0,76.2806,76.432,76.2385,76.2974,35831.0
2016-09-22 09:30:00,91.1,91.3,90.79,91.05,14630.0,76.6339,76.8021,76.3731,76.5918,14630.0
2016-09-22 10:00:00,91.09,91.32,91.03,91.24,9940.0,76.6254,76.8189,76.575,76.7516,9940.0
2016-09-22 10:30:00,91.26,91.34,91.18,91.2,7890.0,76.7685,76.8357,76.7012,76.718,7890.0
2016-09-22 11:00:00,91.2,91.2,90.89,91.01,8402.0,76.718,76.718,76.4572,76.5582,8402.0
2016-09-22 11:30:00,91.04,91.18,90.97,91.03,7243.0,76.5834,76.7012,76.5245,76.575,7243.0
2016-09-22 12:00:00,91.03,91.23,91.03,91.22,7162.0,76.575,76.7432,76.575,76.7348,7162.0
2016-09-22 12:30:00,91.22,91.22,91.05,91.11,13868.0,76.7348,76.7348,76.5918,76.6423,13868.0
2016-09-22 13:00:00,91.15,91.34,91.13,91.3,7286.0,76.6759,76.8357,76.6591,76.8021,7286.0
2016-09-22 13:30:00,91.3,91.34,91.26,91.34,4931.0,76.8021,76.8357,76.7685,76.8357,4931.0
2016-09-22 14:00:00,91.36,91.47,91.2,91.3,8209.0,76.8526,76.9451,76.718,76.8021,8209.0
2016-09-22 14:30:00,91.29,91.49,91.25,91.49,10588.0,76.7937,76.9619,76.76,76.9619,10588.0
2016-09-22 15:00:00,91.49,91.52,91.25,91.28,10752.0,76.9619,76.9872,76.76,76.7853,10752.0
2016-09-22 15:30:00,91.27,91.42,91.23,91.25,25313.0,76.7769,76.903,76.7432,76.76,25313.0
2016-09-23 09:30:00,90.92,91.06,90.61,90.74,20986.0,76.4824,76.6002,76.2217,76.331,20986.0
2016-09-23 10:00:00,90.73,90.85,90.68,90.75,8634.0,76.3226,76.4236,76.2806,76.3394,8634.0
2016-09-23 10:30:00,90.75,90.87,90.64,90.83,9593.0,76.3394,76.4404,76.2469,76.4067,9593.0
2016-09-23 11:00:00,90.83,90.83,90.57,90.65,7326.0,76.4067,76.4067,76.188,76.2553,7326.0
2016-09-23 11:30:00,90.65,90.71,90.42,90.44,9820.0,76.2553,76.3058,76.0618,76.0787,9820.0
2016-09-23 12:00:00,90.44,90.46,90.34,90.38,7517.0,76.0787,76.0955,75.9945,76.0282,7517.0
2016-09-23 12:30:00,90.37,90.47,90.33,90.35,7462.0,76.0198,76.1039,75.9861,76.003,7462.0
2016-09-23 13:00:00,90.35,90.43,90.26,90.34,6327.0,76.003,76.0703,75.9272,75.9945,6327.0
2016-09-23 13:30:00,90.37,90.37,90.25,90.34,11566.0,76.0198,76.0198,75.9188,75.9945,11566.0
2016-09-23 14:00:00,90.33,90.5,90.28,90.48,15482.0,75.9861,76.1291,75.9441,76.1123,15482.0
2016-09-23 14:30:00,90.47,90.53,90.43,90.51,11179.0,76.1039,76.1544,76.0703,76.1375,11179.0
2016-09-23 15:00:00,90.52,90.52,90.2,90.28,18888.0,76.146,76.146,75.8768,75.9441,18888.0
2016-09-23 15:30:00,90.28,90.36,90.13,90.13,30747.0,75.9441,76.0114,75.8179,75.8179,30747.0
2016-09-26 09:30:00,89.87,90.09,89.56,90.06,18478.0,75.5992,75.7842,75.3384,75.759,18478.0
2016-09-26 10:00:00,90.06,90.25,89.94,90.14,12211.0,75.759,75.9188,75.6581,75.8263,12211.0
2016-09-26 10:30:00,90.17,90.44,90.16,90.37,10349.0,75.8515,76.0787,75.8431,76.0198,10349.0
2016-09-26 11:00:00,90.35,90.37,90.18,90.22,8425.0,76.003,76.0198,75.8599,75.8936,8425.0
2016-09-26 11:30:00,90.22,90.33,90.11,90.2,6496.0,75.8936,75.9861,75.8011,75.8768,6496.0
2016-09-26 12:00:00,90.21,90.26,90.2,90.25,3200.0,75.8852,75.9272,75.8768,75.9188,3200.0
2016-09-26 12:30:00,90.27,90.36,90.24,90.36,7141.0,75.9357,76.0114,75.9104,76.0114,7141.0
2016-09-26 13:00:00,90.34,90.36,90.06,90.06,3465.0,75.9945,76.0114,75.759,75.759,3465.0
2016-09-26 13:30:00,90.06,90.16,90.0,90.09,9091.0,75.759,75.8431,75.7085,75.7842,9091.0
2016-09-26 14:00:00,90.11,90.22,89.99,90.15,12254.0,75.8011,75.8936,75.7001,75.8347,12254.0
2016-09-26 14:30:00,90.17,90.22,90.05,90.13,9771.0,75.8515,75.8936,75.7506,75.8179,9771.0
2016-09-26 15:00:00,90.13,90.22,90.09,90.12,20019.0,75.8179,75.8936,75.7842,75.8095,20019.0
2016-09-26 15:30:00,90.13,90.15,89.86,89.94,40151.0,75.8179,75.8347,75.5908,75.6581,40151.0
2016-09-27 09:30:00,89.89,89.95,89.65,89.89,16862.0,75.616,75.6665,75.4141,75.616,16862.0
2016-09-27 10:00:00,90.12,90.3,89.99,90.19,17000.0,75.8095,75.9609,75.7001,75.8684,17000.0
2016-09-27 10:30:00,90.2,90.26,90.05,90.1,11719.0,75.8768,75.9272,75.7506,75.7927,11719.0
2016-09-27 11:00:00,90.16,90.34,90.07,90.34,8479.0,75.8431,75.9945,75.7674,75.9945,8479.0
2016-09-27 11:30:00,90.41,90.59,90.37,90.48,12399.0,76.0534,76.2048,76.0198,76.1123,12399.0
2016-09-27 12:00:00,90.48,90.72,90.33,90.7,8707.0,76.1123,76.3142,75.9861,76.2974,8707.0
2016-09-27 12:30:00,90.7,90.7,90.49,90.59,4576.0,76.2974,76.2974,76.1207,76.2048,4576.0
2016-09-27 13:00:00,90.63,90.76,90.62,90.74,9692.0,76.2385,76.3478,76.2301,76.331,9692.0
2016-09-27 13:30:00,90.77,90.78,90.59,90.6,38946.0,76.3563,76.3647,76.2048,76.2133,38946.0
2016-09-27 14:00:00,90.66,90.86,90.66,90.8,17454.0,76.2637,76.432,76.2637,76.3815,17454.0
2016-09-27 14:30:00,90.77,90.78,90.5,90.64,10159.0,76.3563,76.3647,76.1291,76.2469,10159.0
2016-09-27 15:00:00,90.63,90.74,90.58,90.61,21799.0,76.2385,76.331,76.1964,76.2217,21799.0
2016-09-27 15:30:00,90.6,90.73,90.55,90.69,59430.0,76.2133,76.3226,76.1712,76.289,59430.0
2016-09-28 09:30:00,90.84,91.22,90.8,91.22,13321.0,76.4151,76.7348,76.3815,76.7348,13321.0
2016-09-28 10:00:00,91.22,91.3,91.19,91.25,14366.0,76.7348,76.8021,76.7096,76.76,14366.0
2016-09-28 10:30:00,91.26,91.3,91.2,91.22,15224.0,76.7685,76.8021,76.718,76.7348,15224.0
2016-09-28 11:00:00,91.2,91.25,91.0,91.12,15829.0,76.718,76.76,76.5497,76.6507,15829.0
2016-09-28 11:30:00,91.12,91.23,91.03,91.06,9681.0,76.6507,76.7432,76.575,76.6002,9681.0
2016-09-28 12:00:00,91.06,91.16,90.99,91.09,9284.0,76.6002,76.6843,76.5413,76.6254,9284.0
2016-09-28 12:30:00,91.09,91.14,90.98,91.0,7659.0,76.6254,76.6675,76.5329,76.5497,7659.0
2016-09-28 13:00:00,91.0,91.0,90.86,90.98,4666.0,76.5497,76.5497,76.432,76.5329,4666.0
2016-09-28 13:30:00,91.09,91.19,91.09,91.16,7900.0,76.6254,76.7096,76.6254,76.6843,7900.0
2016-09-28 14:00:00,91.18,91.57,91.15,91.53,7866.0,76.7012,77.0292,76.6759,76.9956,7866.0
2016-09-28 14:30:00,91.53,91.66,91.43,91.58,10102.0,76.9956,77.1049,76.9115,77.0376,10102.0
2016-09-28 15:00:00,91.58,91.66,91.53,91.54,12345.0,77.0376,77.1049,76.9956,77.004,12345.0
2016-09-28 15:30:00,91.52,91.84,91.49,91.74,45415.0,76.9872,77.2564,76.9619,77.1722,45415.0
2016-09-29 09:30:00,91.64,91.92,91.43,91.67,29872.0,77.0881,77.3236,76.9115,77.1133,29872.0
2016-09-29 10:00:00,91.74,92.05,91.55,92.05,15983.0,77.1722,77.433,77.0124,77.433,15983.0
2016-09-29 10:30:00,92.04,92.2,92.0,92.17,11184.0,77.4246,77.5592,77.3909,77.5339,11184.0
2016-09-29 11:00:00,92.13,92.14,91.84,91.92,7475.0,77.5003,77.5087,77.2564,77.3236,7475.0
2016-09-29 11:30:00,91.98,92.12,91.97,92.08,9916.0,77.3741,77.4919,77.3657,77.4582,9916.0
2016-09-29 12:00:00,92.13,92.25,92.03,92.19,7354.0,77.5003,77.6012,77.4162,77.5508,7354.0
2016-09-29 12:30:00,92.2,92.2,91.48,91.64,19835.0,77.5592,77.5592,76.9535,77.0881,19835.0
2016-09-29 13:00:00,91.57,91.64,91.26,91.43,16122.0,77.0292,77.0881,76.7685,76.9115,16122.0
2016-09-29 13:30:00,91.42,91.54,90.99,91.03,19846.0,76.903,77.004,76.5413,76.575,19846.0
2016-09-29 14:00:00,91.05,91.59,91.0,91.59,15853.0,76.5918,77.046,76.5497,77.046,15853.0
2016-09-29 14:30:00,91.59,91.73,91.51,91.67,12123.0,77.046,77.1638,76.9788,77.1133,12123.0
2016-09-29 15:00:00,91.67,91.68,91.37,91.56,14996.0,77.1133,77.1218,76.861,77.0208,14996.0
2016-09-29 15:30:00,91.54,91.72,91.45,91.45,51618.0,77.004,77.1554,76.9283,76.9283,51618.0
2016-09-30 09:30:00,91.76,92.25,91.5,91.75,25755.0,77.1891,77.6012,76.9703,77.1806,25755.0
2016-09-30 10:00:00,91.69,92.07,91.69,92.03,13097.0,77.1302,77.4498,77.1302,77.4162,13097.0
2016-09-30 10:30:00,92.06,92.1,91.83,91.94,12358.0,77.4414,77.4751,77.2479,77.3405,12358.0
2016-09-30 11:00:00,91.99,92.37,91.94,92.36,19668.0,77.3825,77.7022,77.3405,77.6938,19668.0
2016-09-30 11:30:00,92.36,92.41,92.01,92.01,9894.0,77.6938,77.7358,77.3994,77.3994,9894.0
2016-09-30 12:00:00,92.01,92.21,92.0,92.19,8421.0,77.3994,77.5676,77.3909,77.5508,8421.0
2016-09-30 12:30:00,92.19,92.4,92.17,92.21,14065.0,77.5508,77.7274,77.5339,77.5676,14065.0
2016-09-30 13:00:00,92.2,92.28,92.1,92.12,7924.0,77.5592,77.6265,77.4751,77.4919,7924.0
2016-09-30 13:30:00,92.05,92.17,91.99,92.11,15058.0,77.433,77.5339,77.3825,77.4835,15058.0
2016-09-30 14:00:00,92.15,92.32,92.15,92.32,12145.0,77.5171,77.6601,77.5171,77.6601,12145.0
2016-09-30 14:30:00,92.35,92.43,92.32,92.43,16196.0,77.6854,77.7527,77.6601,77.7527,16196.0
2016-09-30 15:00:00,92.43,92.62,92.43,92.52,18360.0,77.7527,77.9125,77.7527,77.8284,18360.0
2016-09-30 15:30:00,92.55,92.63,92.24,92.27,53865.0,77.8536,77.9209,77.5928,77.6181,53865.0
2016-10-03 09:30:00,91.91,92.24,91.47,91.94,20598.0,77.3152,77.5928,76.9451,77.3405,20598.0
2016-10-03 10:00:00,91.93,92.21,91.74,91.78,23546.0,77.3321,77.5676,77.1722,77.2059,23546.0
2016-10-03 10:30:00,91.69,91.85,91.61,91.76,24986.0,77.1302,77.2648,77.0629,77.1891,24986.0
2016-10-03 11:00:00,91.73,91.76,91.25,91.29,32781.0,77.1638,77.1891,76.76,76.7937,32781.0
2016-10-03 11:30:00,91.3,91.4,90.98,91.21,21793.0,76.8021,76.8862,76.5329,76.7264,21793.0
2016-10-03 12:00:00,91.15,91.2,90.74,90.85,24204.0,76.6759,76.718,76.331,76.4236,24204.0
2016-10-03 12:30:00,90.84,91.01,90.69,91.01,15462.0,76.4151,76.5582,76.289,76.5582,15462.0
2016-10-03 13:00:00,91.01,91.05,90.77,90.97,20143.0,76.5582,76.5918,76.3563,76.5245,20143.0
2016-10-03 13:30:00,90.93,91.0,90.7,90.7,23967.0,76.4909,76.5497,76.2974,76.2974,23967.0
2016-10-03 14:00:00,90.69,90.87,90.69,90.7,19898.0,76.289,76.4404,76.289,76.2974,19898.0
2016-10-03 14:30:00,90.68,90.79,90.52,90.64,19328.0,76.2806,76.3731,76.146,76.2469,19328.0
2016-10-03 15:00:00,90.64,90.65,90.32,90.32,58777.0,76.2469,76.2553,75.9777,75.9777,58777.0
2016-10-03 15:30:00,90.32,90.72,90.24,90.55,98089.0,75.9777,76.3142,75.9104,76.1712,98089.0
2016-10-04 09:30:00,90.33,90.49,90.04,90.14,30823.0,75.9861,76.1207,75.7422,75.8263,30823.0
2016-10-04 10:00:00,90.11,90.23,89.59,89.63,33239.0,75.8011,75.902,75.3636,75.3973,33239.0
2016-10-04 10:30:00,89.63,90.21,89.63,90.09,14001.0,75.3973,75.8852,75.3973,75.7842,14001.0
2016-10-04 11:00:00,90.09,90.09,89.54,89.77,18743.0,75.7842,75.7842,75.3216,75.5151,18743.0
2016-10-04 11:30:00,89.75,90.32,89.73,90.12,28404.0,75.4982,75.9777,75.4814,75.8095,28404.0
2016-10-04 12:00:00,90.12,90.35,90.07,90.25,11042.0,75.8095,76.003,75.7674,75.9188,11042.0
2016-10-04 12:30:00,90.21,90.29,90.0,90.04,9830.0,75.8852,75.9525,75.7085,75.7422,9830.0
2016-10-04 13:00:00,90.05,90.14,89.63,89.8,12713.0,75.7506,75.8263,75.3973,75.5403,12713.0
2016-10-04 13:30:00,89.8,89.8,89.67,89.78,10869.0,75.5403,75.5403,75.4309,75.5235,10869.0
2016-10-04 14:00:00,89.75,90.13,89.75,90.03,20260.0,75.4982,75.8179,75.4982,75.7338,20260.0
2016-10-04 14:30:00,90.02,90.2,89.8,89.8,19028.0,75.7254,75.8768,75.5403,75.5403,19028.0
2016-10-04 15:00:00,89.83,90.3,89.83,90.3,18343.0,75.5655,75.9609,75.5655,75.9609,18343.0
2016-10-04 15:30:00,90.29,90.47,90.25,90.38,38767.0,75.9525,76.1039,75.9188,76.0282,38767.0
2016-10-05 09:30:00,90.8,91.34,90.6,91.28,11629.0,76.3815,76.8357,76.2133,76.7853,11629.0
2016-10-05 10:00:00,91.38,91.47,91.15,91.15,15058.0,76.8694,76.9451,76.6759,76.6759,15058.0
2016-10-05 10:30:00,91.13,91.16,90.64,90.97,25524.0,76.6591,76.6843,76.2469,76.5245,25524.0
2016-10-05 11:00:00,90.96,91.01,90.81,90.96,11035.0,76.5161,76.5582,76.3899,76.5161,11035.0
2016-10-05 11:30:00,90.99,91.01,90.89,90.92,9321.0,76.5413,76.5582,76.4572,76.4824,9321.0
2016-10-05 12:00:00,90.96,90.98,90.79,90.87,8211.0,76.5161,76.5329,76.3731,76.4404,8211.0
2016-10-05 12:30:00,90.91,91.02,90.84,91.0,9248.0,76.474,76.5666,76.4151,76.5497,9248.0
2016-10-05 13:00:00,91.0,91.01,90.76,90.76,25845.0,76.5497,76.5582,76.3478,76.3478,25845.0
2016-10-05 13:30:00,90.77,90.83,90.71,90.77,15679.0,76.3563,76.4067,76.3058,76.3563,15679.0
2016-10-05 14:00:00,90.83,91.0,90.83,90.96,16093.0,76.4067,76.5497,76.4067,76.5161,16093.0
2016-10-05 14:30:00,90.96,91.02,90.93,90.98,10310.0,76.5161,76.5666,76.4909,76.5329,10310.0
2016-10-05 15:00:00,90.99,91.13,90.94,91.01,10347.0,76.5413,76.6591,76.4993,76.5582,10347.0
2016-10-05 15:30:00,91.01,91.11,90.85,90.94,50499.0,76.5582,76.6423,76.4236,76.4993,50499.0
2016-10-06 09:30:00,91.0,91.3,90.57,90.57,21893.0,76.5497,76.8021,76.188,76.188,21893.0
2016-10-06 10:00:00,90.64,90.71,90.51,90.52,11285.0,76.2469,76.3058,76.1375,76.146,11285.0
2016-10-06 10:30:00,90.48,90.63,90.15,90.15,21825.0,76.1123,76.2385,75.8347,75.8347,21825.0
2016-10-06 11:00:00,90.15,90.15,89.42,89.45,136405.0,75.8347,75.8347,75.2206,75.2459,136405.0
2016-10-06 11:30:00,89.47,89.61,88.97,89.51,57643.0,75.2627,75.3805,74.8421,75.2963,57643.0
2016-10-06 12:00:00,89.6,90.0,89.6,89.91,37343.0,75.372,75.7085,75.372,75.6328,37343.0
2016-10-06 12:30:00,89.93,90.01,89.81,89.92,21687.0,75.6496,75.7169,75.5487,75.6412,21687.0
2016-10-06 13:00:00,89.9,90.15,89.9,90.15,11531.0,75.6244,75.8347,75.6244,75.8347,11531.0
2016-10-06 13:30:00,90.15,90.2,89.84,89.9,23872.0,75.8347,75.8768,75.5739,75.6244,23872.0
2016-10-06 14:00:00,89.93,90.09,89.91,90.05,17075.0,75.6496,75.7842,75.6328,75.7506,17075.0
2016-10-06 14:30:00,90.05,90.23,90.02,90.06,16226.0,75.7506,75.902,75.7254,75.759,16226.0
2016-10-06 15:00:00,90.05,90.12,89.8,89.94,35799.0,75.7506,75.8095,75.5403,75.6581,35799.0
2016-10-06 15:30:00,89.94,90.07,89.92,89.96,61496.0,75.6581,75.7674,75.6412,75.6749,61496.0
2016-10-07 09:30:00,90.11,90.32,89.68,89.68,12585.0,75.8011,75.9777,75.4393,75.4393,12585.0
2016-10-07 10:00:00,89.81,90.46,89.73,90.45,25238.0,75.5487,76.0955,75.4814,76.0871,25238.0
2016-10-07 10:30:00,90.45,90.52,90.24,90.27,10014.0,76.0871,76.146,75.9104,75.9357,10014.0
2016-10-07 11:00:00,90.27,90.27,89.95,89.95,11100.0,75.9357,75.9357,75.6665,75.6665,11100.0
2016-10-07 11:30:00,89.95,89.95,89.49,89.65,10802.0,75.6665,75.6665,75.2795,75.4141,10802.0
2016-10-07 12:00:00,89.7,89.82,89.52,89.74,11743.0,75.4562,75.5571,75.3048,75.4898,11743.0
2016-10-07 12:30:00,89.74,89.91,89.68,89.82,5265.0,75.4898,75.6328,75.4393,75.5571,5265.0
2016-10-07 13:00:00,89.86,90.01,89.75,90.01,9726.0,75.5908,75.7169,75.4982,75.7169,9726.0
2016-10-07 13:30:00,89.95,90.06,89.9,89.9,9453.0,75.6665,75.759,75.6244,75.6244,9453.0
2016-10-07 14:00:00,89.89,90.02,89.85,89.97,14151.0,75.616,75.7254,75.5824,75.6833,14151.0
2016-10-07 14:30:00,89.96,90.1,89.9,90.1,10010.0,75.6749,75.7927,75.6244,75.7927,10010.0
2016-10-07 15:00:00,90.1,90.22,90.06,90.21,11809.0,75.7927,75.8936,75.759,75.8852,11809.0
2016-10-07 15:30:00,90.21,90.23,89.91,89.94,33235.0,75.8852,75.902,75.6328,75.6581,33235.0
2016-10-10 09:30:00,90.13,91.01,90.13,90.95,27379.0,75.8179,76.5582,75.8179,76.5077,27379.0
2016-10-10 10:00:00,90.94,90.94,90.71,90.8,7217.0,76.4993,76.4993,76.3058,76.3815,7217.0
2016-10-10 10:30:00,90.8,90.99,90.75,90.99,7744.0,76.3815,76.5413,76.3394,76.5413,7744.0
2016-10-10 11:00:00,90.97,91.02,90.79,90.79,9790.0,76.5245,76.5666,76.3731,76.3731,9790.0
2016-10-10 11:30:00,90.79,90.83,90.67,90.75,7095.0,76.3731,76.4067,76.2721,76.3394,7095.0
2016-10-10 12:00:00,90.76,90.8,90.7,90.78,5865.0,76.3478,76.3815,76.2974,76.3647,5865.0
2016-10-10 12:30:00,90.8,90.88,90.76,90.82,5460.0,76.3815,76.4488,76.3478,76.3983,5460.0
2016-10-10 13:00:00,90.81,91.03,90.81,90.94,7490.0,76.3899,76.575,76.3899,76.4993,7490.0
2016-10-10 13:30:00,90.94,90.95,90.83,90.85,5600.0,76.4993,76.5077,76.4067,76.4236,5600.0
2016-10-10 14:00:00,90.84,90.89,90.72,90.73,6198.0,76.4151,76.4572,76.3142,76.3226,6198.0
2016-10-10 14:30:00,90.73,90.79,90.65,90.67,11553.0,76.3226,76.3731,76.2553,76.2721,11553.0
2016-10-10 15:00:00,90.69,90.96,90.67,90.95,22984.0,76.289,76.5161,76.2721,76.5077,22984.0
2016-10-10 15:30:00,90.95,90.97,90.81,90.85,39588.0,76.5077,76.5245,76.3899,76.4236,39588.0
2016-10-11 09:30:00,90.47,91.1,90.42,91.05,28096.0,76.1039,76.6339,76.0618,76.5918,28096.0
2016-10-11 10:00:00,91.05,91.12,90.83,90.85,18498.0,76.5918,76.6507,76.4067,76.4236,18498.0
2016-10-11 10:30:00,90.85,91.02,90.42,90.43,20150.0,76.4236,76.5666,76.0618,76.0703,20150.0
2016-10-11 11:00:00,90.4,90.43,90.17,90.17,15246.0,76.045,76.0703,75.8515,75.8515,15246.0
2016-10-11 11:30:00,90.21,90.52,90.19,90.45,15488.0,75.8852,76.146,75.8684,76.0871,15488.0
2016-10-11 12:00:00,90.45,90.5,90.34,90.48,16314.0,76.0871,76.1291,75.9945,76.1123,16314.0
2016-10-11 12:30:00,90.48,90.75,90.44,90.75,11635.0,76.1123,76.3394,76.0787,76.3394,11635.0
2016-10-11 13:00:00,90.72,90.72,90.32,90.51,11583.0,76.3142,76.3142,75.9777,76.1375,11583.0
2016-10-11 13:30:00,90.51,90.68,90.38,90.49,11862.0,76.1375,76.2806,76.0282,76.1207,11862.0
2016-10-11 14:00:00,90.51,90.55,90.25,90.36,14770.0,76.1375,76.1712,75.9188,76.0114,14770.0
2016-10-11 14:30:00,90.35,90.56,90.29,90.49,12451.0,76.003,76.1796,75.9525,76.1207,12451.0
2016-10-11 15:00:00,90.47,90.7,90.42,90.57,19202.0,76.1039,76.2974,76.0618,76.188,19202.0
2016-10-11 15:30:00,90.58,90.76,90.46,90.5,58939.0,76.1964,76.3478,76.0955,76.1291,58939.0
2016-10-12 09:30:00,90.72,91.26,90.53,91.26,16062.0,76.3142,76.7685,76.1544,76.7685,16062.0
2016-10-12 10:00:00,91.25,91.42,91.05,91.35,11296.0,76.76,76.903,76.5918,76.8442,11296.0
2016-10-12 10:30:00,91.3,91.36,91.08,91.22,11525.0,76.8021,76.8526,76.617,76.7348,11525.0
2016-10-12 11:00:00,91.25,91.44,91.18,91.4,11956.0,76.76,76.9199,76.7012,76.8862,11956.0
2016-10-12 11:30:00,91.48,91.58,91.37,91.38,10747.0,76.9535,77.0376,76.861,76.8694,10747.0
2016-10-12 12:00:00,91.38,91.55,91.3,91.54,12895.0,76.8694,77.0124,76.8021,77.004,12895.0
2016-10-12 12:30:00,91.52,91.58,91.44,91.48,8293.0,76.9872,77.0376,76.9199,76.9535,8293.0
2016-10-12 13:00:00,91.47,91.51,91.32,91.45,12015.0,76.9451,76.9788,76.8189,76.9283,12015.0
2016-10-12 13:30:00,91.41,91.47,91.37,91.46,9125.0,76.8946,76.9451,76.861,76.9367,9125.0
2016-10-12 14:00:00,91.44,91.5,91.16,91.2,19865.0,76.9199,76.9703,76.6843,76.718,19865.0
2016-10-12 14:30:00,91.2,91.31,91.14,91.25,13707.0,76.718,76.8105,76.6675,76.76,13707.0
2016-10-12 15:00:00,91.23,91.39,91.17,91.23,18197.0,76.7432,76.8778,76.6927,76.7432,18197.0
2016-10-12 15:30:00,91.24,91.29,91.08,91.14,61305.0,76.7516,76.7937,76.617,76.6675,61305.0
2016-10-13 09:30:00,90.23,90.66,89.54,89.76,15888.0,75.902,76.2637,75.3216,75.5066,15888.0
2016-10-13 10:00:00,89.76,89.98,89.65,89.87,12881.0,75.5066,75.6917,75.4141,75.5992,12881.0
2016-10-13 10:30:00,89.93,90.03,89.63,89.88,7851.0,75.6496,75.7338,75.3973,75.6076,7851.0
2016-10-13 11:00:00,89.88,89.99,89.69,89.91,10223.0,75.6076,75.7001,75.4478,75.6328,10223.0
2016-10-13 11:30:00,89.94,90.0,89.84,90.0,9393.0,75.6581,75.7085,75.5739,75.7085,9393.0
2016-10-13 12:00:00,90.0,90.2,89.96,90.16,4982.0,75.7085,75.8768,75.6749,75.8431,4982.0
2016-10-13 12:30:00,90.16,90.36,90.15,90.36,4953.0,75.8431,76.0114,75.8347,76.0114,4953.0
2016-10-13 13:00:00,90.37,90.37,90.24,90.25,6793.0,76.0198,76.0198,75.9104,75.9188,6793.0
2016-10-13 13:30:00,90.25,90.46,90.07,90.46,11043.0,75.9188,76.0955,75.7674,76.0955,11043.0
2016-10-13 14:00:00,90.44,90.53,90.23,90.31,10666.0,76.0787,76.1544,75.902,75.9693,10666.0
2016-10-13 14:30:00,90.31,90.43,90.22,90.37,12979.0,75.9693,76.0703,75.8936,76.0198,12979.0
2016-10-13 15:00:00,90.39,90.47,90.29,90.34,21098.0,76.0366,76.1039,75.9525,75.9945,21098.0
2016-10-13 15:30:00,90.34,90.34,89.95,90.09,60215.0,75.9945,75.9945,75.6665,75.7842,60215.0
2016-10-14 09:30:00,90.94,91.68,90.7,91.59,15253.0,76.4993,77.1218,76.2974,77.046,15253.0
2016-10-14 10:00:00,91.59,91.87,91.55,91.8,10797.0,77.046,77.2816,77.0124,77.2227,10797.0
2016-10-14 10:30:00,91.8,91.81,91.61,91.66,6073.0,77.2227,77.2311,77.0629,77.1049,6073.0
2016-10-14 11:00:00,91.64,91.65,91.26,91.28,10556.0,77.0881,77.0965,76.7685,76.7853,10556.0
2016-10-14 11:30:00,91.26,91.34,91.15,91.26,9613.0,76.7685,76.8357,76.6759,76.7685,9613.0
2016-10-14 12:00:00,91.22,91.31,91.12,91.18,12201.0,76.7348,76.8105,76.6507,76.7012,12201.0
2016-10-14 12:30:00,91.17,91.25,91.01,91.09,12314.0,76.6927,76.76,76.5582,76.6254,12314.0
2016-10-14 13:00:00,91.09,91.27,91.06,91.25,12904.0,76.6254,76.7769,76.6002,76.76,12904.0
2016-10-14 13:30:00,91.28,91.37,91.13,91.19,13121.0,76.7853,76.861,76.6591,76.7096,13121.0
2016-10-14 14:00:00,91.12,91.25,90.98,91.23,14421.0,76.6507,76.76,76.5329,76.7432,14421.0
2016-10-14 14:30:00,91.25,91.28,91.0,91.03,19395.0,76.76,76.7853,76.5497,76.575,19395.0
2016-10-14 15:00:00,91.05,91.1,91.01,91.08,16203.0,76.5918,76.6339,76.5582,76.617,16203.0
2016-10-14 15:30:00,91.1,91.35,90.95,90.96,59505.0,76.6339,76.8442,76.5077,76.5161,59505.0
2016-10-17 09:30:00,91.11,91.39,91.0,91.18,14463.0,76.6423,76.8778,76.5497,76.7012,14463.0
2016-10-17 10:00:00,91.17,91.42,91.1,91.32,8017.0,76.6927,76.903,76.6339,76.8189,8017.0
2016-10-17 10:30:00,91.38,91.38,91.19,91.21,9678.0,76.8694,76.8694,76.7096,76.7264,9678.0
2016-10-17 11:00:00,91.23,91.34,91.21,91.22,6762.0,76.7432,76.8357,76.7264,76.7348,6762.0
2016-10-17 11:30:00,91.24,91.42,91.2,91.39,8617.0,76.7516,76.903,76.718,76.8778,8617.0
2016-10-17 12:00:00,91.39,91.4,91.22,91.22,6608.0,76.8778,76.8862,76.7348,76.7348,6608.0
2016-10-17 12:30:00,91.25,91.32,91.17,91.17,7225.0,76.76,76.8189,76.6927,76.6927,7225.0
2016-10-17 13:00:00,91.18,91.23,91.13,91.16,7358.0,76.7012,76.7432,76.6591,76.6843,7358.0
2016-10-17 13:30:00,91.16,91.22,91.12,91.17,6850.0,76.6843,76.7348,76.6507,76.6927,6850.0
2016-10-17 14:00:00,91.16,91.4,91.15,91.28,9637.0,76.6843,76.8862,76.6759,76.7853,9637.0
2016-10-17 14:30:00,91.3,91.4,91.2,91.4,7400.0,76.8021,76.8862,76.718,76.8862,7400.0
2016-10-17 15:00:00,91.4,91.4,91.24,91.26,11546.0,76.8862,76.8862,76.7516,76.7685,11546.0
2016-10-17 15:30:00,91.26,91.43,91.21,91.26,48446.0,76.7685,76.9115,76.7264,76.7685,48446.0
2016-10-18 09:30:00,92.0,92.0,91.64,91.96,15140.0,77.3909,77.3909,77.0881,77.3573,15140.0
2016-10-18 10:00:00,91.96,91.98,91.73,91.85,16155.0,77.3573,77.3741,77.1638,77.2648,16155.0
2016-10-18 10:30:00,91.85,91.86,91.56,91.58,10342.0,77.2648,77.2732,77.0208,77.0376,10342.0
2016-10-18 11:00:00,91.63,91.84,91.6,91.84,15126.0,77.0797,77.2564,77.0545,77.2564,15126.0
2016-10-18 11:30:00,91.87,91.99,91.76,91.99,11112.0,77.2816,77.3825,77.1891,77.3825,11112.0
2016-10-18 12:00:00,91.99,92.0,91.9,91.94,10371.0,77.3825,77.3909,77.3068,77.3405,10371.0
2016-10-18 12:30:00,91.94,91.99,91.88,91.97,8512.0,77.3405,77.3825,77.29,77.3657,8512.0
2016-10-18 13:00:00,91.98,92.08,91.95,92.04,32706.0,77.3741,77.4582,77.3489,77.4246,32706.0
2016-10-18 13:30:00,92.04,92.04,91.92,91.96,6712.0,77.4246,77.4246,77.3236,77.3573,6712.0
2016-10-18 14:00:00,91.96,92.0,91.7,91.75,8350.0,77.3573,77.3909,77.1386,77.1806,8350.0
2016-10-18 14:30:00,91.76,91.77,91.45,91.63,10469.0,77.1891,77.1975,76.9283,77.0797,10469.0
2016-10-18 15:00:00,91.61,91.61,91.31,91.32,23719.0,77.0629,77.0629,76.8105,76.8189,23719.0
2016-10-18 15:30:00,91.3,91.34,91.18,91.3,47488.0,76.8021,76.8357,76.7012,76.8021,47488.0
2016-10-19 09:30:00,86.98,87.15,85.44,86.59,112353.0,73.1681,73.3111,71.8726,72.84,112353.0
2016-10-19 10:00:00,86.56,86.73,86.35,86.67,31000.0,72.8148,72.9578,72.6381,72.9073,31000.0
2016-10-19 10:30:00,86.72,86.72,85.83,85.96,50449.0,72.9494,72.9494,72.2007,72.3101,50449.0
2016-10-19 11:00:00,85.98,86.02,85.54,85.73,33909.0,72.3269,72.3605,71.9568,72.1166,33909.0
2016-10-19 11:30:00,85.7,85.82,85.47,85.7,18953.0,72.0913,72.1923,71.8979,72.0913,18953.0
2016-10-19 12:00:00,85.7,85.74,85.59,85.6,19160.0,72.0913,72.125,71.9988,72.0072,19160.0
2016-10-19 12:30:00,85.59,85.7,84.81,84.81,34014.0,71.9988,72.0913,71.3427,71.3427,34014.0
2016-10-19 13:00:00,84.79,84.88,84.19,84.3,80253.0,71.3258,71.4016,70.8211,70.9137,80253.0
2016-10-19 13:30:00,84.22,84.33,83.75,83.85,60216.0,70.8464,70.9389,70.451,70.5351,60216.0
2016-10-19 14:00:00,83.86,84.38,83.83,84.32,52966.0,70.5435,70.981,70.5183,70.9305,52966.0
2016-10-19 14:30:00,84.3,84.51,84.07,84.1,65602.0,70.9137,71.0903,70.7202,70.7454,65602.0
2016-10-19 15:00:00,84.09,84.12,83.53,83.73,74300.0,70.737,70.7622,70.2659,70.4342,74300.0
2016-10-19 15:30:00,83.7,83.94,83.64,83.67,145751.0,70.4089,70.6108,70.3585,70.3837,145751.0
2016-10-20 09:30:00,83.02,83.61,82.23,83.42,169288.0,69.8369,70.3332,69.1724,70.1734,169288.0
2016-10-20 10:00:00,83.38,83.8,83.32,83.42,62802.0,70.1397,70.4931,70.0893,70.1734,62802.0
2016-10-20 10:30:00,83.41,83.41,83.17,83.23,60496.0,70.165,70.165,69.9631,70.0136,60496.0
2016-10-20 11:00:00,83.25,83.26,82.86,83.02,34694.0,70.0304,70.0388,69.7023,69.8369,34694.0
2016-10-20 11:30:00,83.0,83.3,82.9,83.3,38697.0,69.8201,70.0725,69.736,70.0725,38697.0
2016-10-20 12:00:00,83.32,83.41,83.23,83.4,17203.0,70.0893,70.165,70.0136,70.1566,17203.0
2016-10-20 12:30:00,83.4,83.49,83.3,83.32,17469.0,70.1566,70.2323,70.0725,70.0893,17469.0
2016-10-20 13:00:00,83.31,83.36,83.18,83.33,23731.0,70.0809,70.1229,69.9715,70.0977,23731.0
2016-10-20 13:30:00,83.28,83.35,83.16,83.29,30419.0,70.0556,70.1145,69.9547,70.064,30419.0
2016-10-20 14:00:00,83.28,83.34,83.2,83.31,29089.0,70.0556,70.1061,69.9883,70.0809,29089.0
2016-10-20 14:30:00,83.31,83.46,83.22,83.42,28191.0,70.0809,70.207,70.0052,70.1734,28191.0
2016-10-20 15:00:00,83.42,83.47,83.31,83.33,46186.0,70.1734,70.2155,70.0809,70.0977,46186.0
2016-10-20 15:30:00,83.33,83.51,83.31,83.39,135977.0,70.0977,70.2491,70.0809,70.1482,135977.0
2016-10-21 09:30:00,82.82,83.05,82.57,83.01,45157.0,69.6687,69.8622,69.4584,69.8285,45157.0
2016-10-21 10:00:00,83.12,83.12,82.9,82.9,23788.0,69.921,69.921,69.736,69.736,23788.0
2016-10-21 10:30:00,82.92,82.99,82.62,82.62,17139.0,69.7528,69.8117,69.5004,69.5004,17139.0
2016-10-21 11:00:00,82.6,82.61,82.16,82.29,32306.0,69.4836,69.492,69.1135,69.2228,32306.0
2016-10-21 11:30:00,82.3,82.33,82.19,82.19,23207.0,69.2312,69.2565,69.1387,69.1387,23207.0
2016-10-21 12:00:00,82.2,82.59,82.14,82.54,37208.0,69.1471,69.4752,69.0967,69.4331,37208.0
2016-10-21 12:30:00,82.55,83.01,82.54,82.91,29081.0,69.4415,69.8285,69.4331,69.7444,29081.0
2016-10-21 13:00:00,82.89,82.92,82.82,82.88,13241.0,69.7276,69.7528,69.6687,69.7191,13241.0
2016-10-21 13:30:00,82.88,82.95,82.73,82.82,16051.0,69.7191,69.778,69.593,69.6687,16051.0
2016-10-21 14:00:00,82.86,83.17,82.82,83.13,19185.0,69.7023,69.9631,69.6687,69.9294,19185.0
2016-10-21 14:30:00,83.14,83.19,83.08,83.15,17556.0,69.9379,69.9799,69.8874,69.9463,17556.0
2016-10-21 15:00:00,83.16,83.17,82.92,82.92,19782.0,69.9547,69.9631,69.7528,69.7528,19782.0
2016-10-21 15:30:00,82.93,82.96,82.79,82.81,74198.0,69.7612,69.7864,69.6434,69.6603,74198.0
2016-10-24 09:30:00,83.0,83.84,83.0,83.77,23797.0,69.8201,70.5267,69.8201,70.4678,23797.0
2016-10-24 10:00:00,83.79,83.79,83.08,83.12,14486.0,70.4846,70.4846,69.8874,69.921,14486.0
2016-10-24 10:30:00,83.14,83.2,82.85,82.88,21025.0,69.9379,69.9883,69.6939,69.7191,21025.0
2016-10-24 11:00:00,82.88,83.01,82.62,82.63,22710.0,69.7191,69.8285,69.5004,69.5088,22710.0
2016-10-24 11:30:00,82.63,82.89,82.59,82.79,68763.0,69.5088,69.7276,69.4752,69.6434,68763.0
2016-10-24 12:00:00,82.84,82.91,82.63,82.87,72793.0,69.6855,69.7444,69.5088,69.7107,72793.0
2016-10-24 12:30:00,82.88,82.91,82.6,82.67,12238.0,69.7191,69.7444,69.4836,69.5425,12238.0
2016-10-24 13:00:00,82.67,82.79,82.61,82.77,23603.0,69.5425,69.6434,69.492,69.6266,23603.0
2016-10-24 13:30:00,82.79,82.84,82.74,82.77,12444.0,69.6434,69.6855,69.6014,69.6266,12444.0
2016-10-24 14:00:00,82.78,82.9,82.78,82.88,13668.0,69.635,69.736,69.635,69.7191,13668.0
2016-10-24 14:30:00,82.89,83.08,82.88,83.07,18662.0,69.7276,69.8874,69.7191,69.879,18662.0
2016-10-24 15:00:00,83.08,83.1,83.06,83.06,19087.0,69.8874,69.9042,69.8706,69.8706,19087.0
2016-10-24 15:30:00,83.07,83.08,82.78,82.86,53157.0,69.879,69.8874,69.635,69.7023,53157.0
2016-10-25 09:30:00,83.29,84.0,82.89,82.91,35592.0,70.064,70.6613,69.7276,69.7444,35592.0
2016-10-25 10:00:00,82.93,82.93,82.35,82.4,21916.0,69.7612,69.7612,69.2733,69.3154,21916.0
2016-10-25 10:30:00,82.36,82.37,81.73,81.77,29759.0,69.2817,69.2901,68.7518,68.7854,29759.0
2016-10-25 11:00:00,81.77,82.59,81.64,82.39,33862.0,68.7854,69.4752,68.6761,69.307,33862.0
2016-10-25 11:30:00,82.38,82.66,82.33,82.39,23937.0,69.2985,69.5341,69.2565,69.307,23937.0
2016-10-25 12:00:00,82.42,82.58,82.3,82.32,17480.0,69.3322,69.4668,69.2312,69.2481,17480.0
2016-10-25 12:30:00,82.31,82.33,82.22,82.25,14208.0,69.2397,69.2565,69.164,69.1892,14208.0
2016-10-25 13:00:00,82.25,82.46,82.22,82.34,18769.0,69.1892,69.3658,69.164,69.2649,18769.0
2016-10-25 13:30:00,82.33,82.34,82.22,82.27,14301.0,69.2565,69.2649,69.164,69.206,14301.0
2016-10-25 14:00:00,82.27,82.33,82.24,82.27,18070.0,69.206,69.2565,69.1808,69.206,18070.0
2016-10-25 14:30:00,82.28,82.43,82.27,82.37,29960.0,69.2144,69.3406,69.206,69.2901,29960.0
2016-10-25 15:00:00,82.36,82.38,82.24,82.34,36100.0,69.2817,69.2985,69.1808,69.2649,36100.0
2016-10-25 15:30:00,82.34,82.37,82.12,82.24,92480.0,69.2649,69.2901,69.0798,69.1808,92480.0
2016-10-26 09:30:00,82.5,84.37,82.5,84.37,58796.0,69.3995,70.9725,69.3995,70.9725,58796.0
2016-10-26 10:00:00,84.3,84.48,83.48,83.57,83677.0,70.9137,71.0651,70.2239,70.2996,83677.0
2016-10-26 10:30:00,83.56,84.22,82.78,83.19,80605.0,70.2912,70.8464,69.635,69.9799,80605.0
2016-10-26 11:00:00,83.1,83.17,82.01,82.1,55653.0,69.9042,69.9631,68.9873,69.063,55653.0
2016-10-26 11:30:00,82.11,83.02,82.11,82.7,26435.0,69.0714,69.8369,69.0714,69.5677,26435.0
2016-10-26 12:00:00,82.63,82.71,82.08,82.08,16378.0,69.5088,69.5761,69.0462,69.0462,16378.0
2016-10-26 12:30:00,82.12,82.36,81.68,82.01,26309.0,69.0798,69.2817,68.7097,68.9873,26309.0
2016-10-26 13:00:00,82.04,82.05,81.56,81.62,19763.0,69.0125,69.0209,68.6088,68.6592,19763.0
2016-10-26 13:30:00,81.66,81.66,81.38,81.43,33648.0,68.6929,68.6929,68.4573,68.4994,33648.0
2016-10-26 14:00:00,81.45,81.48,81.09,81.16,48356.0,68.5162,68.5415,68.2134,68.2723,48356.0
2016-10-26 14:30:00,81.16,82.05,81.13,81.95,33722.0,68.2723,69.0209,68.247,68.9368,33722.0
2016-10-26 15:00:00,81.95,82.09,81.77,81.97,30132.0,68.9368,69.0546,68.7854,68.9536,30132.0
2016-10-26 15:30:00,81.98,82.16,81.93,81.94,63299.0,68.9621,69.1135,68.92,68.9284,63299.0
2016-10-27 09:30:00,81.92,82.11,80.61,80.67,30175.0,68.9116,69.0714,67.8096,67.8601,30175.0
2016-10-27 10:00:00,80.69,80.91,80.04,80.04,63803.0,67.8769,68.062,67.3301,67.3301,63803.0
2016-10-27 10:30:00,80.03,80.35,79.92,80.31,54399.0,67.3217,67.5909,67.2292,67.5572,54399.0
2016-10-27 11:00:00,80.33,80.54,80.18,80.18,36356.0,67.5741,67.7507,67.4479,67.4479,36356.0
2016-10-27 11:30:00,80.19,80.63,80.19,80.51,40849.0,67.4563,67.8264,67.4563,67.7255,40849.0
2016-10-27 12:00:00,80.52,80.69,80.39,80.39,75368.0,67.7339,67.8769,67.6245,67.6245,75368.0
2016-10-27 12:30:00,80.41,80.5,80.31,80.43,43261.0,67.6414,67.7171,67.5572,67.6582,43261.0
2016-10-27 13:00:00,80.43,80.51,80.38,80.48,59757.0,67.6582,67.7255,67.6161,67.7003,59757.0
2016-10-27 13:30:00,80.48,80.78,80.45,80.77,32158.0,67.7003,67.9526,67.675,67.9442,32158.0
2016-10-27 14:00:00,80.76,81.1,80.76,81.05,47524.0,67.9358,68.2218,67.9358,68.1797,47524.0
2016-10-27 14:30:00,81.03,81.05,80.63,80.85,34364.0,68.1629,68.1797,67.8264,68.0115,34364.0
2016-10-27 15:00:00,80.85,80.86,80.22,80.39,69107.0,68.0115,68.0199,67.4815,67.6245,69107.0
2016-10-27 15:30:00,80.37,80.61,80.16,80.17,196980.0,67.6077,67.8096,67.4311,67.4395,196980.0
2016-10-28 09:30:00,80.36,81.56,80.36,81.56,46822.0,67.5993,68.6088,67.5993,68.6088,46822.0
2016-10-28 10:00:00,81.5,81.57,81.18,81.56,21240.0,68.5583,68.6172,68.2891,68.6088,21240.0
2016-10-28 10:30:00,81.57,81.77,81.38,81.38,13213.0,68.6172,68.7854,68.4573,68.4573,13213.0
2016-10-28 11:00:00,81.38,81.45,81.25,81.26,12283.0,68.4573,68.5162,68.348,68.3564,12283.0
2016-10-28 11:30:00,81.27,81.31,81.1,81.11,19607.0,68.3648,68.3985,68.2218,68.2302,19607.0
2016-10-28 12:00:00,81.11,81.22,81.03,81.03,16784.0,68.2302,68.3227,68.1629,68.1629,16784.0
2016-10-28 12:30:00,81.02,81.02,80.76,80.77,14908.0,68.1545,68.1545,67.9358,67.9442,14908.0
2016-10-28 13:00:00,80.78,80.78,80.06,80.15,15617.0,67.9526,67.9526,67.3469,67.4227,15617.0
2016-10-28 13:30:00,80.14,80.14,79.59,79.81,26461.0,67.4142,67.4142,66.9516,67.1366,26461.0
2016-10-28 14:00:00,79.84,80.13,79.79,79.98,26025.0,67.1619,67.4058,67.1198,67.2796,26025.0
2016-10-28 14:30:00,79.96,80.15,79.88,80.15,17557.0,67.2628,67.4227,67.1955,67.4227,17557.0
2016-10-28 15:00:00,80.12,80.19,79.96,80.17,25983.0,67.3974,67.4563,67.2628,67.4395,25983.0
2016-10-28 15:30:00,80.16,80.16,79.89,79.98,61286.0,67.4311,67.4311,67.2039,67.2796,61286.0
2016-10-31 09:30:00,80.18,80.84,80.14,80.5,23635.0,67.4479,68.0031,67.4142,67.7171,23635.0
2016-10-31 10:00:00,80.55,80.88,80.48,80.87,17679.0,67.7591,68.0367,67.7003,68.0283,17679.0
2016-10-31 10:30:00,80.93,80.94,80.48,80.63,13916.0,68.0788,68.0872,67.7003,67.8264,13916.0
2016-10-31 11:00:00,80.64,80.82,80.58,80.82,12862.0,67.8348,67.9863,67.7844,67.9863,12862.0
2016-10-31 11:30:00,80.84,80.89,80.67,80.89,12599.0,68.0031,68.0451,67.8601,68.0451,12599.0
2016-10-31 12:00:00,80.89,80.92,80.54,80.75,19133.0,68.0451,68.0704,67.7507,67.9274,19133.0
2016-10-31 12:30:00,80.79,80.79,80.57,80.59,13360.0,67.961,67.961,67.776,67.7928,13360.0
2016-10-31 13:00:00,80.6,80.63,80.42,80.51,11813.0,67.8012,67.8264,67.6498,67.7255,11813.0
2016-10-31 13:30:00,80.52,80.59,80.41,80.49,13261.0,67.7339,67.7928,67.6414,67.7087,13261.0
2016-10-31 14:00:00,80.5,80.63,80.43,80.55,19299.0,67.7171,67.8264,67.6582,67.7591,19299.0
2016-10-31 14:30:00,80.56,80.6,80.38,80.54,47712.0,67.7675,67.8012,67.6161,67.7507,47712.0
2016-10-31 15:00:00,80.55,80.68,80.52,80.65,24400.0,67.7591,67.8685,67.7339,67.8433,24400.0
2016-10-31 15:30:00,80.66,80.75,80.49,80.52,70152.0,67.8517,67.9274,67.7087,67.7339,70152.0
2016-11-01 09:30:00,80.59,80.67,80.04,80.06,18577.0,67.7928,67.8601,67.3301,67.3469,18577.0
2016-11-01 10:00:00,80.06,80.06,79.66,79.92,11608.0,67.3469,67.3469,67.0105,67.2292,11608.0
2016-11-01 10:30:00,79.89,79.89,79.34,79.52,34247.0,67.2039,67.2039,66.7413,66.8927,34247.0
2016-11-01 11:00:00,79.5,79.54,79.21,79.27,17539.0,66.8759,66.9095,66.6319,66.6824,17539.0
2016-11-01 11:30:00,79.22,79.35,79.1,79.14,12830.0,66.6403,66.7497,66.5394,66.573,12830.0
2016-11-01 12:00:00,79.15,79.26,78.76,78.79,26062.0,66.5814,66.674,66.2534,66.2786,26062.0
2016-11-01 12:30:00,78.83,78.87,78.5,78.72,18928.0,66.3123,66.3459,66.0347,66.2197,18928.0
2016-11-01 13:00:00,78.76,79.0,78.74,79.0,12040.0,66.2534,66.4553,66.2366,66.4553,12040.0
2016-11-01 13:30:00,78.99,78.99,78.65,78.78,10488.0,66.4469,66.4469,66.1608,66.2702,10488.0
2016-11-01 14:00:00,78.76,78.91,78.5,78.9,16058.0,66.2534,66.3796,66.0347,66.3711,16058.0
2016-11-01 14:30:00,78.85,79.05,78.82,78.97,13373.0,66.3291,66.4973,66.3039,66.43,13373.0
2016-11-01 15:00:00,78.92,79.22,78.87,79.22,13109.0,66.388,66.6403,66.3459,66.6403,13109.0
2016-11-01 15:30:00,79.26,79.47,79.15,79.35,60351.0,66.674,66.8506,66.5814,66.7497,60351.0
2016-11-02 09:30:00,79.46,79.68,79.32,79.68,14879.0,66.8422,67.0273,66.7245,67.0273,14879.0
2016-11-02 10:00:00,79.66,79.82,79.36,79.49,13673.0,67.0105,67.1451,66.7581,66.8675,13673.0
2016-11-02 10:30:00,79.48,79.6,79.14,79.23,10353.0,66.859,66.96,66.573,66.6487,10353.0
2016-11-02 11:00:00,79.22,79.33,79.12,79.15,7484.0,66.6403,66.7329,66.5562,66.5814,7484.0
2016-11-02 11:30:00,79.19,79.19,78.89,78.92,9150.0,66.6151,66.6151,66.3627,66.388,9150.0
2016-11-02 12:00:00,78.91,78.91,78.64,78.67,16298.0,66.3796,66.3796,66.1524,66.1777,16298.0
2016-11-02 12:30:00,78.63,78.87,78.63,78.78,12808.0,66.144,66.3459,66.144,66.2702,12808.0
2016-11-02 13:00:00,78.79,78.83,78.5,78.61,18092.0,66.2786,66.3123,66.0347,66.1272,18092.0
2016-11-02 13:30:00,78.67,78.79,78.51,78.74,11011.0,66.1777,66.2786,66.0431,66.2366,11011.0
2016-11-02 14:00:00,78.79,79.02,78.55,78.95,19127.0,66.2786,66.4721,66.0767,66.4132,19127.0
2016-11-02 14:30:00,78.94,79.08,78.71,78.71,13129.0,66.4048,66.5226,66.2113,66.2113,13129.0
2016-11-02 15:00:00,78.73,78.88,78.6,78.86,31222.0,66.2281,66.3543,66.1188,66.3375,31222.0
2016-11-02 15:30:00,78.85,78.89,78.56,78.72,137947.0,66.3291,66.3627,66.0851,66.2197,137947.0
2016-11-03 09:30:00,79.33,80.84,79.33,80.72,57248.0,66.7329,68.0031,66.7329,67.9021,57248.0
2016-11-03 10:00:00,80.71,81.08,80.36,81.02,39877.0,67.8937,68.205,67.5993,68.1545,39877.0
2016-11-03 10:30:00,81.02,81.21,80.81,81.0,28379.0,68.1545,68.3143,67.9778,68.1377,28379.0
2016-11-03 11:00:00,81.0,81.12,80.85,81.1,26948.0,68.1377,68.2386,68.0115,68.2218,26948.0
2016-11-03 11:30:00,81.1,81.1,80.57,80.65,20985.0,68.2218,68.2218,67.776,67.8433,20985.0
2016-11-03 12:00:00,80.7,80.75,80.46,80.46,24147.0,67.8853,67.9274,67.6834,67.6834,24147.0
2016-11-03 12:30:00,80.5,80.53,80.28,80.42,18363.0,67.7171,67.7423,67.532,67.6498,18363.0
2016-11-03 13:00:00,80.42,80.47,80.33,80.43,18642.0,67.6498,67.6918,67.5741,67.6582,18642.0
2016-11-03 13:30:00,80.38,80.39,80.2,80.26,18962.0,67.6161,67.6245,67.4647,67.5152,18962.0
2016-11-03 14:00:00,80.28,80.55,80.28,80.5,22335.0,67.532,67.7591,67.532,67.7171,22335.0
2016-11-03 14:30:00,80.55,80.58,80.45,80.55,27072.0,67.7591,67.7844,67.675,67.7591,27072.0
2016-11-03 15:00:00,80.53,80.53,80.28,80.42,39417.0,67.7423,67.7423,67.532,67.6498,39417.0
2016-11-03 15:30:00,80.42,80.44,80.15,80.38,94159.0,67.6498,67.6666,67.4227,67.6161,94159.0
2016-11-04 09:30:00,80.44,80.44,80.06,80.11,9192.0,67.6666,67.6666,67.3469,67.389,9192.0
2016-11-04 10:00:00,80.15,80.23,80.01,80.16,8372.0,67.4227,67.49,67.3049,67.4311,8372.0
2016-11-04 10:30:00,80.11,80.41,80.08,80.4,9107.0,67.389,67.6414,67.3638,67.633,9107.0
2016-11-04 11:00:00,80.39,80.58,80.39,80.41,9316.0,67.6245,67.7844,67.6245,67.6414,9316.0
2016-11-04 11:30:00,80.36,80.53,80.36,80.43,7676.0,67.5993,67.7423,67.5993,67.6582,7676.0
2016-11-04 12:00:00,80.48,80.75,80.45,80.72,9972.0,67.7003,67.9274,67.675,67.9021,9972.0
2016-11-04 12:30:00,80.7,80.7,80.5,80.54,7123.0,67.8853,67.8853,67.7171,67.7507,7123.0
2016-11-04 13:00:00,80.54,80.65,80.41,80.42,8672.0,67.7507,67.8433,67.6414,67.6498,8672.0
2016-11-04 13:30:00,80.39,80.47,80.32,80.32,7218.0,67.6245,67.6918,67.5657,67.5657,7218.0
2016-11-04 14:00:00,80.33,80.44,80.26,80.42,7198.0,67.5741,67.6666,67.5152,67.6498,7198.0
2016-11-04 14:30:00,80.37,80.37,80.06,80.16,13553.0,67.6077,67.6077,67.3469,67.4311,13553.0
2016-11-04 15:00:00,80.16,80.16,79.96,80.06,18054.0,67.4311,67.4311,67.2628,67.3469,18054.0
2016-11-04 15:30:00,80.05,80.06,79.69,79.73,71714.0,67.3385,67.3469,67.0357,67.0693,71714.0
2016-11-07 09:30:00,80.88,80.88,80.35,80.35,33554.0,68.0367,68.0367,67.5909,67.5909,33554.0
2016-11-07 10:00:00,80.31,80.49,79.96,79.98,26703.0,67.5572,67.7087,67.2628,67.2796,26703.0
2016-11-07 10:30:00,79.98,80.09,79.92,80.05,13711.0,67.2796,67.3722,67.2292,67.3385,13711.0
2016-11-07 11:00:00,80.07,80.25,79.72,79.81,26375.0,67.3554,67.5068,67.0609,67.1366,26375.0
2016-11-07 11:30:00,79.85,80.0,79.78,79.98,14109.0,67.1703,67.2965,67.1114,67.2796,14109.0
2016-11-07 12:00:00,80.06,80.13,80.01,80.02,10769.0,67.3469,67.4058,67.3049,67.3133,10769.0
2016-11-07 12:30:00,80.02,80.02,79.74,79.8,13510.0,67.3133,67.3133,67.0778,67.1282,13510.0
2016-11-07 13:00:00,79.8,79.94,79.79,79.83,37774.0,67.1282,67.246,67.1198,67.1535,37774.0
2016-11-07 13:30:00,79.84,79.88,79.71,79.85,19193.0,67.1619,67.1955,67.0525,67.1703,19193.0
2016-11-07 14:00:00,79.84,80.07,79.83,79.99,28658.0,67.1619,67.3554,67.1535,67.2881,28658.0
2016-11-07 14:30:00,80.0,80.01,79.82,79.88,16750.0,67.2965,67.3049,67.1451,67.1955,16750.0
2016-11-07 15:00:00,79.88,79.94,79.81,79.85,23692.0,67.1955,67.246,67.1366,67.1703,23692.0
2016-11-07 15:30:00,79.84,80.06,79.76,79.97,77489.0,67.1619,67.3469,67.0946,67.2712,77489.0
2016-11-08 09:30:00,80.13,80.48,80.03,80.31,28228.0,67.4058,67.7003,67.3217,67.5572,28228.0
2016-11-08 10:00:00,80.33,80.42,79.98,80.04,33643.0,67.5741,67.6498,67.2796,67.3301,33643.0
2016-11-08 10:30:00,80.07,80.17,79.86,79.96,29274.0,67.3554,67.4395,67.1787,67.2628,29274.0
2016-11-08 11:00:00,79.96,80.48,79.87,80.23,13208.0,67.2628,67.7003,67.1871,67.49,13208.0
2016-11-08 11:30:00,80.26,80.47,80.13,80.22,13949.0,67.5152,67.6918,67.4058,67.4815,13949.0
2016-11-08 12:00:00,80.25,80.47,80.21,80.4,11977.0,67.5068,67.6918,67.4731,67.633,11977.0
2016-11-08 12:30:00,80.4,80.6,80.37,80.59,8332.0,67.633,67.8012,67.6077,67.7928,8332.0
2016-11-08 13:00:00,80.62,80.67,80.46,80.61,30624.0,67.818,67.8601,67.6834,67.8096,30624.0
2016-11-08 13:30:00,80.62,80.72,80.41,80.43,13621.0,67.818,67.9021,67.6414,67.6582,13621.0
2016-11-08 14:00:00,80.41,80.51,80.24,80.51,30174.0,67.6414,67.7255,67.4984,67.7255,30174.0
2016-11-08 14:30:00,80.51,80.51,80.16,80.21,17108.0,67.7255,67.7255,67.4311,67.4731,17108.0
2016-11-08 15:00:00,80.21,80.4,80.17,80.38,65166.0,67.4731,67.633,67.4395,67.6161,65166.0
2016-11-08 15:30:00,80.41,80.48,80.08,80.24,132946.0,67.6414,67.7003,67.3638,67.4984,132946.0
2016-11-09 09:30:00,79.84,81.51,79.6,81.12,38406.0,67.1619,68.5667,66.96,68.2386,38406.0
2016-11-09 10:00:00,81.13,81.19,80.5,80.87,25499.0,68.247,68.2975,67.7171,68.0283,25499.0
2016-11-09 10:30:00,80.87,80.94,80.5,80.58,33327.0,68.0283,68.0872,67.7171,67.7844,33327.0
2016-11-09 11:00:00,80.66,81.49,80.62,81.42,45945.0,67.8517,68.5499,67.818,68.491,45945.0
2016-11-09 11:30:00,81.44,81.66,81.31,81.6,24002.0,68.5078,68.6929,68.3985,68.6424,24002.0
2016-11-09 12:00:00,81.6,81.65,81.1,81.34,11907.0,68.6424,68.6845,68.2218,68.4237,11907.0
2016-11-09 12:30:00,81.41,81.66,81.34,81.62,16379.0,68.4826,68.6929,68.4237,68.6592,16379.0
2016-11-09 13:00:00,81.58,81.74,81.52,81.6,12383.0,68.6256,68.7602,68.5751,68.6424,12383.0
2016-11-09 13:30:00,81.62,82.13,81.6,82.13,19135.0,68.6592,69.0882,68.6424,69.0882,19135.0
2016-11-09 14:00:00,82.08,82.39,82.06,82.38,21300.0,69.0462,69.307,69.0294,69.2985,21300.0
2016-11-09 14:30:00,82.39,82.79,82.39,82.4,36797.0,69.307,69.6434,69.307,69.3154,36797.0
2016-11-09 15:00:00,82.43,82.45,82.2,82.28,64739.0,69.3406,69.3574,69.1471,69.2144,64739.0
2016-11-09 15:30:00,82.24,82.29,81.92,82.0,131371.0,69.1808,69.2228,68.9116,68.9789,131371.0
2016-11-10 09:30:00,82.5,83.86,82.02,83.62,28355.0,69.3995,70.5435,68.9957,70.3416,28355.0
2016-11-10 10:00:00,83.63,84.0,83.38,83.77,24478.0,70.3501,70.6613,70.1397,70.4678,24478.0
2016-11-10 10:30:00,83.94,84.22,83.45,83.5,42504.0,70.6108,70.8464,70.1986,70.2407,42504.0
2016-11-10 11:00:00,83.4,83.84,83.15,83.53,17069.0,70.1566,70.5267,69.9463,70.2659,17069.0
2016-11-10 11:30:00,83.55,84.17,83.48,83.79,10631.0,70.2828,70.8043,70.2239,70.4846,10631.0
2016-11-10 12:00:00,83.79,84.07,83.69,83.88,12260.0,70.4846,70.7202,70.4005,70.5604,12260.0
2016-11-10 12:30:00,83.89,83.94,83.46,83.62,13215.0,70.5688,70.6108,70.207,70.3416,13215.0
2016-11-10 13:00:00,83.57,83.88,83.52,83.88,7959.0,70.2996,70.5604,70.2575,70.5604,7959.0
2016-11-10 13:30:00,83.87,84.04,83.74,83.95,8598.0,70.5519,70.6949,70.4426,70.6192,8598.0
2016-11-10 14:00:00,83.95,84.09,83.92,83.99,7307.0,70.6192,70.737,70.594,70.6529,7307.0
2016-11-10 14:30:00,84.01,84.03,83.71,83.91,34302.0,70.6697,70.6865,70.4173,70.5856,34302.0
2016-11-10 15:00:00,83.91,84.04,83.85,83.94,13410.0,70.5856,70.6949,70.5351,70.6108,13410.0
2016-11-10 15:30:00,83.94,83.94,83.41,83.49,88284.0,70.6108,70.6108,70.165,70.2323,88284.0
2016-11-11 09:30:00,83.45,83.52,83.05,83.33,18305.0,70.1986,70.2575,69.8622,70.0977,18305.0
2016-11-11 10:00:00,83.34,83.45,83.01,83.18,21925.0,70.1061,70.1986,69.8285,69.9715,21925.0
2016-11-11 10:30:00,83.14,83.16,82.66,82.81,25448.0,69.9379,69.9547,69.5341,69.6603,25448.0
2016-11-11 11:00:00,82.84,82.9,82.5,82.67,28263.0,69.6855,69.736,69.3995,69.5425,28263.0
2016-11-11 11:30:00,82.68,82.78,82.48,82.68,58880.0,69.5509,69.635,69.3827,69.5509,58880.0
2016-11-11 12:00:00,82.68,82.88,82.56,82.74,19255.0,69.5509,69.7191,69.45,69.6014,19255.0
2016-11-11 12:30:00,82.78,82.95,82.71,82.9,12745.0,69.635,69.778,69.5761,69.736,12745.0
2016-11-11 13:00:00,82.91,82.95,82.3,82.7,28750.0,69.7444,69.778,69.2312,69.5677,28750.0
2016-11-11 13:30:00,82.7,82.8,82.58,82.79,13083.0,69.5677,69.6518,69.4668,69.6434,13083.0
2016-11-11 14:00:00,82.71,82.95,82.69,82.88,40503.0,69.5761,69.778,69.5593,69.7191,40503.0
2016-11-11 14:30:00,82.93,83.11,82.89,82.89,13595.0,69.7612,69.9126,69.7276,69.7276,13595.0
2016-11-11 15:00:00,82.91,83.16,82.91,82.97,25891.0,69.7444,69.9547,69.7444,69.7949,25891.0
2016-11-11 15:30:00,83.01,83.11,82.9,82.98,125284.0,69.8285,69.9126,69.736,69.8033,125284.0
2016-11-14 09:30:00,83.38,85.87,83.34,85.63,51231.0,70.1397,72.2344,70.1061,72.0325,51231.0
2016-11-14 10:00:00,85.71,86.68,85.71,86.31,65623.0,72.0998,72.9157,72.0998,72.6045,65623.0
2016-11-14 10:30:00,86.31,86.34,85.5,86.07,61028.0,72.6045,72.6297,71.9231,72.4026,61028.0
2016-11-14 11:00:00,86.13,86.68,86.08,86.51,31718.0,72.4531,72.9157,72.411,72.7727,31718.0
2016-11-14 11:30:00,86.49,86.7,86.32,86.62,20619.0,72.7559,72.9326,72.6129,72.8653,20619.0
2016-11-14 12:00:00,86.68,86.68,86.33,86.39,15280.0,72.9157,72.9157,72.6213,72.6718,15280.0
2016-11-14 12:30:00,86.34,86.43,86.09,86.21,14916.0,72.6297,72.7054,72.4194,72.5204,14916.0
2016-11-14 13:00:00,86.18,86.28,86.07,86.23,18991.0,72.4951,72.5792,72.4026,72.5372,18991.0
2016-11-14 13:30:00,86.22,86.39,86.08,86.11,15839.0,72.5288,72.6718,72.411,72.4362,15839.0
2016-11-14 14:00:00,86.1,86.23,85.97,86.13,13794.0,72.4278,72.5372,72.3185,72.4531,13794.0
2016-11-14 14:30:00,86.17,86.22,86.08,86.18,22389.0,72.4867,72.5288,72.411,72.4951,22389.0
2016-11-14 15:00:00,86.16,86.24,86.01,86.11,52218.0,72.4783,72.5456,72.3521,72.4362,52218.0
2016-11-14 15:30:00,86.09,86.14,85.88,86.01,125163.0,72.4194,72.4615,72.2428,72.3521,125163.0
2016-11-15 09:30:00,85.82,85.82,85.11,85.21,24540.0,72.1923,72.1923,71.595,71.6792,24540.0
2016-11-15 10:00:00,85.3,85.86,85.28,85.76,19914.0,71.7549,72.2259,71.738,72.1418,19914.0
2016-11-15 10:30:00,85.77,85.85,85.56,85.6,22442.0,72.1502,72.2175,71.9736,72.0072,22442.0
2016-11-15 11:00:00,85.64,85.86,85.58,85.85,26664.0,72.0409,72.2259,71.9904,72.2175,26664.0
2016-11-15 11:30:00,85.89,85.89,85.72,85.84,40118.0,72.2512,72.2512,72.1082,72.2091,40118.0
2016-11-15 12:00:00,85.84,85.87,85.75,85.81,25587.0,72.2091,72.2344,72.1334,72.1839,25587.0
2016-11-15 12:30:00,85.82,86.07,85.82,86.01,15964.0,72.1923,72.4026,72.1923,72.3521,15964.0
2016-11-15 13:00:00,86.0,86.08,85.92,85.95,15273.0,72.3437,72.411,72.2764,72.3016,15273.0
2016-11-15 13:30:00,85.94,85.97,85.71,85.81,19730.0,72.2932,72.3185,72.0998,72.1839,19730.0
2016-11-15 14:00:00,85.8,86.01,85.76,85.97,16804.0,72.1755,72.3521,72.1418,72.3185,16804.0
2016-11-15 14:30:00,85.98,86.09,85.96,86.0,27033.0,72.3269,72.4194,72.3101,72.3437,27033.0
2016-11-15 15:00:00,86.01,86.07,85.94,86.0,21602.0,72.3521,72.4026,72.2932,72.3437,21602.0
2016-11-15 15:30:00,85.98,86.09,85.93,86.01,69568.0,72.3269,72.4194,72.2848,72.3521,69568.0
2016-11-16 09:30:00,85.73,85.8,85.41,85.65,35457.0,72.1166,72.1755,71.8474,72.0493,35457.0
2016-11-16 10:00:00,85.61,85.74,85.45,85.71,54878.0,72.0156,72.125,71.881,72.0998,54878.0
2016-11-16 10:30:00,85.69,85.76,85.45,85.68,17122.0,72.0829,72.1418,71.881,72.0745,17122.0
2016-11-16 11:00:00,85.68,85.68,85.51,85.63,11311.0,72.0745,72.0745,71.9315,72.0325,11311.0
2016-11-16 11:30:00,85.64,85.74,85.59,85.7,10987.0,72.0409,72.125,71.9988,72.0913,10987.0
2016-11-16 12:00:00,85.72,85.92,85.7,85.87,17935.0,72.1082,72.2764,72.0913,72.2344,17935.0
2016-11-16 12:30:00,85.88,86.0,85.86,85.99,20579.0,72.2428,72.3437,72.2259,72.3353,20579.0
2016-11-16 13:00:00,85.99,86.04,85.95,85.99,28894.0,72.3353,72.3774,72.3016,72.3353,28894.0
2016-11-16 13:30:00,85.97,86.07,85.96,86.03,26763.0,72.3185,72.4026,72.3101,72.3689,26763.0
2016-11-16 14:00:00,86.03,86.13,86.03,86.1,18447.0,72.3689,72.4531,72.3689,72.4278,18447.0
2016-11-16 14:30:00,86.09,86.47,86.08,86.42,38622.0,72.4194,72.7391,72.411,72.697,38622.0
2016-11-16 15:00:00,86.43,86.58,86.39,86.47,41692.0,72.7054,72.8316,72.6718,72.7391,41692.0
2016-11-16 15:30:00,86.47,86.54,86.3,86.35,73577.0,72.7391,72.798,72.5961,72.6381,73577.0
2016-11-17 09:30:00,86.44,86.72,86.24,86.57,14002.0,72.7138,72.9494,72.5456,72.8232,14002.0
2016-11-17 10:00:00,86.64,86.71,86.49,86.63,12574.0,72.8821,72.941,72.7559,72.8737,12574.0
2016-11-17 10:30:00,86.63,86.67,86.42,86.43,13507.0,72.8737,72.9073,72.697,72.7054,13507.0
2016-11-17 11:00:00,86.42,86.67,86.41,86.58,13446.0,72.697,72.9073,72.6886,72.8316,13446.0
2016-11-17 11:30:00,86.53,86.64,86.34,86.55,17660.0,72.7895,72.8821,72.6297,72.8064,17660.0
2016-11-17 12:00:00,86.5,86.64,86.49,86.62,11397.0,72.7643,72.8821,72.7559,72.8653,11397.0
2016-11-17 12:30:00,86.57,86.66,86.23,86.29,27337.0,72.8232,72.8989,72.5372,72.5877,27337.0
2016-11-17 13:00:00,86.26,86.44,86.09,86.12,22869.0,72.5624,72.7138,72.4194,72.4447,22869.0
2016-11-17 13:30:00,86.16,86.28,86.12,86.14,21651.0,72.4783,72.5792,72.4447,72.4615,21651.0
2016-11-17 14:00:00,86.15,86.28,86.1,86.15,28459.0,72.4699,72.5792,72.4278,72.4699,28459.0
2016-11-17 14:30:00,86.15,86.17,86.03,86.06,23307.0,72.4699,72.4867,72.3689,72.3942,23307.0
2016-11-17 15:00:00,86.05,86.24,86.03,86.22,23201.0,72.3858,72.5456,72.3689,72.5288,23201.0
2016-11-17 15:30:00,86.23,86.46,86.22,86.32,103564.0,72.5372,72.7307,72.5288,72.6129,103564.0
2016-11-18 09:30:00,86.4,86.62,86.24,86.38,29654.0,72.6802,72.8653,72.5456,72.6634,29654.0
2016-11-18 10:00:00,86.34,86.7,85.74,85.74,82494.0,72.6297,72.9326,72.125,72.125,82494.0
2016-11-18 10:30:00,85.83,85.86,85.15,85.34,55463.0,72.2007,72.2259,71.6287,71.7885,55463.0
2016-11-18 11:00:00,85.36,85.88,85.36,85.87,18132.0,71.8053,72.2428,71.8053,72.2344,18132.0
2016-11-18 11:30:00,85.88,85.92,85.71,85.71,12931.0,72.2428,72.2764,72.0998,72.0998,12931.0
2016-11-18 12:00:00,85.76,85.76,85.53,85.73,11409.0,72.1418,72.1418,71.9483,72.1166,11409.0
2016-11-18 12:30:00,85.74,85.81,85.65,85.65,10691.0,72.125,72.1839,72.0493,72.0493,10691.0
2016-11-18 13:00:00,85.67,85.74,85.57,85.72,11354.0,72.0661,72.125,71.982,72.1082,11354.0
2016-11-18 13:30:00,85.73,85.8,85.69,85.72,12801.0,72.1166,72.1755,72.0829,72.1082,12801.0
2016-11-18 14:00:00,85.72,85.79,85.65,85.73,21904.0,72.1082,72.1671,72.0493,72.1166,21904.0
2016-11-18 14:30:00,85.73,85.99,85.7,85.87,15288.0,72.1166,72.3353,72.0913,72.2344,15288.0
2016-11-18 15:00:00,85.87,86.04,85.83,85.97,28267.0,72.2344,72.3774,72.2007,72.3185,28267.0
2016-11-18 15:30:00,85.98,86.04,85.72,85.81,90245.0,72.3269,72.3774,72.1082,72.1839,90245.0
2016-11-21 09:30:00,86.35,86.83,85.8,85.9,13149.0,72.6381,73.0419,72.1755,72.2596,13149.0
2016-11-21 10:00:00,85.9,85.95,85.4,85.47,7918.0,72.2596,72.3016,71.839,71.8979,7918.0
2016-11-21 10:30:00,85.47,85.53,85.33,85.45,10470.0,71.8979,71.9483,71.7801,71.881,10470.0
2016-11-21 11:00:00,85.51,85.55,85.32,85.36,18750.0,71.9315,71.9652,71.7717,71.8053,18750.0
2016-11-21 11:30:00,85.39,85.43,85.34,85.41,9410.0,71.8306,71.8642,71.7885,71.8474,9410.0
2016-11-21 12:00:00,85.45,85.45,85.31,85.36,5424.0,71.881,71.881,71.7633,71.8053,5424.0
2016-11-21 12:30:00,85.38,85.57,85.34,85.55,9851.0,71.8222,71.982,71.7885,71.9652,9851.0
2016-11-21 13:00:00,85.53,85.75,85.48,85.73,8925.0,71.9483,72.1334,71.9063,72.1166,8925.0
2016-11-21 13:30:00,85.73,85.74,85.61,85.63,13011.0,72.1166,72.125,72.0156,72.0325,13011.0
2016-11-21 14:00:00,85.6,85.75,85.58,85.67,11311.0,72.0072,72.1334,71.9904,72.0661,11311.0
2016-11-21 14:30:00,85.68,85.75,85.58,85.58,10759.0,72.0745,72.1334,71.9904,71.9904,10759.0
2016-11-21 15:00:00,85.56,85.6,85.54,85.59,10938.0,71.9736,72.0072,71.9568,71.9988,10938.0
2016-11-21 15:30:00,85.59,85.76,85.56,85.73,45635.0,71.9988,72.1418,71.9736,72.1166,45635.0
2016-11-22 09:30:00,86.17,86.17,85.38,85.56,18036.0,72.4867,72.4867,71.8222,71.9736,18036.0
2016-11-22 10:00:00,85.57,85.59,85.33,85.44,16313.0,71.982,71.9988,71.7801,71.8726,16313.0
2016-11-22 10:30:00,85.52,85.62,85.24,85.57,15610.0,71.9399,72.0241,71.7044,71.982,15610.0
2016-11-22 11:00:00,85.58,85.69,85.38,85.4,10105.0,71.9904,72.0829,71.8222,71.839,10105.0
2016-11-22 11:30:00,85.4,85.4,85.19,85.19,13192.0,71.839,71.839,71.6623,71.6623,13192.0
2016-11-22 12:00:00,85.19,85.3,85.07,85.3,12015.0,71.6623,71.7549,71.5614,71.7549,12015.0
2016-11-22 12:30:00,85.3,85.3,85.09,85.24,10499.0,71.7549,71.7549,71.5782,71.7044,10499.0
2016-11-22 13:00:00,85.24,85.5,85.22,85.42,9680.0,71.7044,71.9231,71.6876,71.8558,9680.0
2016-11-22 13:30:00,85.42,85.64,85.37,85.64,16739.0,71.8558,72.0409,71.8137,72.0409,16739.0
2016-11-22 14:00:00,85.62,85.65,85.56,85.59,44192.0,72.0241,72.0493,71.9736,71.9988,44192.0
2016-11-22 14:30:00,85.6,85.86,85.55,85.75,33633.0,72.0072,72.2259,71.9652,72.1334,33633.0
2016-11-22 15:00:00,85.78,85.78,85.57,85.61,27398.0,72.1586,72.1586,71.982,72.0156,27398.0
2016-11-22 15:30:00,85.62,85.72,85.54,85.54,65245.0,72.0241,72.1082,71.9568,71.9568,65245.0
2016-11-23 09:30:00,85.43,86.04,85.3,85.48,24778.0,72.3061,72.8224,72.1961,72.3484,24778.0
2016-11-23 10:00:00,85.48,85.82,85.41,85.82,10526.0,72.3484,72.6362,72.2892,72.6362,10526.0
2016-11-23 10:30:00,85.89,86.0,85.76,85.94,26183.0,72.6955,72.7886,72.5854,72.7378,26183.0
2016-11-23 11:00:00,85.94,85.95,85.53,85.84,27009.0,72.7378,72.7462,72.3908,72.6531,27009.0
2016-11-23 11:30:00,85.83,85.94,85.73,85.86,23624.0,72.6447,72.7378,72.56,72.6701,23624.0
2016-11-23 12:00:00,85.84,85.84,85.67,85.74,12216.0,72.6531,72.6531,72.5093,72.5685,12216.0
2016-11-23 12:30:00,85.68,85.79,85.62,85.64,12391.0,72.5177,72.6108,72.4669,72.4839,12391.0
2016-11-23 13:00:00,85.71,85.92,85.7,85.9,6074.0,72.5431,72.7209,72.5347,72.7039,6074.0
2016-11-23 13:30:00,85.91,85.92,85.85,85.91,10696.0,72.7124,72.7209,72.6616,72.7124,10696.0
2016-11-23 14:00:00,85.91,85.98,85.85,85.98,9874.0,72.7124,72.7716,72.6616,72.7716,9874.0
2016-11-23 14:30:00,85.99,86.05,85.93,85.95,15627.0,72.7801,72.8309,72.7293,72.7462,15627.0
2016-11-23 15:00:00,85.95,86.14,85.88,86.13,20922.0,72.7462,72.9071,72.687,72.8986,20922.0
2016-11-23 15:30:00,86.13,86.26,86.13,86.2,37770.0,72.8986,73.0086,72.8986,72.9578,37770.0
2016-11-25 09:30:00,86.47,86.59,86.24,86.48,13640.0,73.1864,73.2879,72.9917,73.1948,13640.0
2016-11-25 10:00:00,86.47,86.58,86.22,86.4,5285.0,73.1864,73.2795,72.9748,73.1271,5285.0
2016-11-25 10:30:00,86.4,86.47,86.32,86.4,6642.0,73.1271,73.1864,73.0594,73.1271,6642.0
2016-11-25 11:00:00,86.39,86.45,86.13,86.13,14334.0,73.1187,73.1694,72.8986,72.8986,14334.0
2016-11-25 11:30:00,86.15,86.41,86.14,86.38,7840.0,72.9155,73.1356,72.9071,73.1102,7840.0
2016-11-25 12:00:00,86.38,86.43,86.31,86.4,11238.0,73.1102,73.1525,73.0509,73.1271,11238.0
2016-11-25 12:30:00,86.4,86.42,86.25,86.38,16054.0,73.1271,73.144,73.0002,73.1102,16054.0
2016-11-28 09:30:00,86.02,86.32,86.0,86.2,14709.0,72.8055,73.0594,72.7886,72.9578,14709.0
2016-11-28 10:00:00,86.2,86.26,85.94,85.95,9538.0,72.9578,73.0086,72.7378,72.7462,9538.0
2016-11-28 10:30:00,85.97,86.24,85.79,85.8,11894.0,72.7632,72.9917,72.6108,72.6193,11894.0
2016-11-28 11:00:00,85.84,85.87,85.56,85.7,13249.0,72.6531,72.6785,72.4162,72.5347,13249.0
2016-11-28 11:30:00,85.69,85.87,85.47,85.63,7561.0,72.5262,72.6785,72.34,72.4754,7561.0
2016-11-28 12:00:00,85.65,85.8,85.54,85.73,7781.0,72.4923,72.6193,72.3992,72.56,7781.0
2016-11-28 12:30:00,85.73,85.96,85.65,85.89,14972.0,72.56,72.7547,72.4923,72.6955,14972.0
2016-11-28 13:00:00,85.86,86.19,85.85,86.19,10403.0,72.6701,72.9494,72.6616,72.9494,10403.0
2016-11-28 13:30:00,86.19,86.21,86.05,86.13,8865.0,72.9494,72.9663,72.8309,72.8986,8865.0
2016-11-28 14:00:00,86.15,86.25,86.15,86.19,10281.0,72.9155,73.0002,72.9155,72.9494,10281.0
2016-11-28 14:30:00,86.18,86.24,86.15,86.21,7804.0,72.9409,72.9917,72.9155,72.9663,7804.0
2016-11-28 15:00:00,86.2,86.35,86.17,86.19,20790.0,72.9578,73.0848,72.9324,72.9494,20790.0
2016-11-28 15:30:00,86.18,86.21,85.8,85.88,108981.0,72.9409,72.9663,72.6193,72.687,108981.0
2016-11-29 09:30:00,86.23,86.45,85.91,85.93,11742.0,72.9832,73.1694,72.7124,72.7293,11742.0
2016-11-29 10:00:00,85.94,86.07,85.63,85.63,7627.0,72.7378,72.8478,72.4754,72.4754,7627.0
2016-11-29 10:30:00,85.64,85.92,85.62,85.9,11463.0,72.4839,72.7209,72.4669,72.7039,11463.0
2016-11-29 11:00:00,85.93,86.08,85.91,86.08,17042.0,72.7293,72.8563,72.7124,72.8563,17042.0
2016-11-29 11:30:00,86.08,86.17,85.98,86.07,9215.0,72.8563,72.9324,72.7716,72.8478,9215.0
2016-11-29 12:00:00,86.08,86.09,85.86,85.9,6695.0,72.8563,72.8647,72.6701,72.7039,6695.0
2016-11-29 12:30:00,85.88,85.88,85.74,85.86,8340.0,72.687,72.687,72.5685,72.6701,8340.0
2016-11-29 13:00:00,85.88,85.93,85.77,85.89,22629.0,72.687,72.7293,72.5939,72.6955,22629.0
2016-11-29 13:30:00,85.88,86.09,85.85,86.08,9656.0,72.687,72.8647,72.6616,72.8563,9656.0
2016-11-29 14:00:00,86.09,86.18,86.09,86.11,9640.0,72.8647,72.9409,72.8647,72.8817,9640.0
2016-11-29 14:30:00,86.12,86.36,86.12,86.23,14539.0,72.8901,73.0933,72.8901,72.9832,14539.0
2016-11-29 15:00:00,86.23,86.23,86.08,86.13,12289.0,72.9832,72.9832,72.8563,72.8986,12289.0
2016-11-29 15:30:00,86.12,86.12,85.96,86.07,46918.0,72.8901,72.8901,72.7547,72.8478,46918.0
2016-11-30 09:30:00,86.28,86.67,86.14,86.46,15100.0,73.0256,73.3556,72.9071,73.1779,15100.0
2016-11-30 10:00:00,86.49,86.59,86.28,86.37,16531.0,73.2033,73.2879,73.0256,73.1017,16531.0
2016-11-30 10:30:00,86.26,86.47,86.11,86.17,10806.0,73.0086,73.1864,72.8817,72.9324,10806.0
2016-11-30 11:00:00,86.19,86.52,86.19,86.44,13269.0,72.9494,73.2287,72.9494,73.161,13269.0
2016-11-30 11:30:00,86.44,86.67,86.44,86.51,11928.0,73.161,73.3556,73.161,73.2202,11928.0
2016-11-30 12:00:00,86.54,86.91,86.53,86.91,13773.0,73.2456,73.5588,73.2371,73.5588,13773.0
2016-11-30 12:30:00,86.91,86.91,86.65,86.75,13018.0,73.5588,73.5588,73.3387,73.4233,13018.0
2016-11-30 13:00:00,86.73,86.75,86.61,86.61,11423.0,73.4064,73.4233,73.3049,73.3049,11423.0
2016-11-30 13:30:00,86.62,86.71,86.6,86.61,10734.0,73.3133,73.3895,73.2964,73.3049,10734.0
2016-11-30 14:00:00,86.61,86.61,86.37,86.37,8663.0,73.3049,73.3049,73.1017,73.1017,8663.0
2016-11-30 14:30:00,86.37,86.43,86.18,86.37,15800.0,73.1017,73.1525,72.9409,73.1017,15800.0
2016-11-30 15:00:00,86.38,86.98,86.29,86.77,67944.0,73.1102,73.618,73.034,73.4403,67944.0
2016-11-30 15:30:00,86.79,86.79,86.33,86.35,97008.0,73.4572,73.4572,73.0679,73.0848,97008.0
2016-12-01 09:30:00,86.73,87.01,86.31,86.8,11978.0,73.4064,73.6434,73.0509,73.4657,11978.0
2016-12-01 10:00:00,86.82,87.36,86.75,87.32,19437.0,73.4826,73.9396,73.4233,73.9058,19437.0
2016-12-01 10:30:00,87.29,87.41,87.08,87.09,9529.0,73.8804,73.982,73.7027,73.7111,9529.0
2016-12-01 11:00:00,87.06,87.17,86.87,86.87,8033.0,73.6857,73.7788,73.5249,73.5249,8033.0
2016-12-01 11:30:00,86.91,87.19,86.86,87.14,8691.0,73.5588,73.7958,73.5165,73.7534,8691.0
2016-12-01 12:00:00,87.17,87.17,86.95,87.03,7020.0,73.7788,73.7788,73.5926,73.6603,7020.0
2016-12-01 12:30:00,87.04,87.14,86.9,86.98,7644.0,73.6688,73.7534,73.5503,73.618,7644.0
2016-12-01 13:00:00,86.99,87.13,86.94,87.13,13911.0,73.6265,73.745,73.5842,73.745,13911.0
2016-12-01 13:30:00,87.12,87.12,86.7,86.7,8746.0,73.7365,73.7365,73.381,73.381,8746.0
2016-12-01 14:00:00,86.7,86.84,86.69,86.69,11380.0,73.381,73.4995,73.3726,73.3726,11380.0
2016-12-01 14:30:00,86.69,86.82,86.62,86.62,18351.0,73.3726,73.4826,73.3133,73.3133,18351.0
2016-12-01 15:00:00,86.6,86.79,86.59,86.71,52849.0,73.2964,73.4572,73.2879,73.3895,52849.0
2016-12-01 15:30:00,86.72,86.83,86.62,86.76,85579.0,73.398,73.4911,73.3133,73.4318,85579.0
2016-12-02 09:30:00,86.72,86.79,86.23,86.7,7657.0,73.398,73.4572,72.9832,73.381,7657.0
2016-12-02 10:00:00,86.71,86.82,86.55,86.81,25511.0,73.3895,73.4826,73.2541,73.4741,25511.0
2016-12-02 10:30:00,86.86,87.01,86.81,86.82,11465.0,73.5165,73.6434,73.4741,73.4826,11465.0
2016-12-02 11:00:00,86.88,86.95,86.53,86.53,19387.0,73.5334,73.5926,73.2371,73.2371,19387.0
2016-12-02 11:30:00,86.55,86.61,86.4,86.54,8955.0,73.2541,73.3049,73.1271,73.2456,8955.0
2016-12-02 12:00:00,86.52,86.52,86.33,86.42,8228.0,73.2287,73.2287,73.0679,73.144,8228.0
2016-12-02 12:30:00,86.52,86.52,86.21,86.26,16631.0,73.2287,73.2287,72.9663,73.0086,16631.0
2016-12-02 13:00:00,86.25,86.25,85.97,86.13,18497.0,73.0002,73.0002,72.7632,72.8986,18497.0
2016-12-02 13:30:00,86.16,86.16,85.8,85.81,13727.0,72.924,72.924,72.6193,72.6278,13727.0
2016-12-02 14:00:00,85.81,86.08,85.81,86.01,17399.0,72.6278,72.8563,72.6278,72.797,17399.0
2016-12-02 14:30:00,86.05,86.09,85.93,85.93,15444.0,72.8309,72.8647,72.7293,72.7293,15444.0
2016-12-02 15:00:00,85.93,86.24,85.93,86.23,23862.0,72.7293,72.9917,72.7293,72.9832,23862.0
2016-12-02 15:30:00,86.23,86.24,86.02,86.12,65584.0,72.9832,72.9917,72.8055,72.8901,65584.0
2016-12-05 09:30:00,86.45,86.64,86.35,86.38,17271.0,73.1694,73.3302,73.0848,73.1102,17271.0
2016-12-05 10:00:00,86.46,86.6,86.17,86.25,95392.0,73.1779,73.2964,72.9324,73.0002,95392.0
2016-12-05 10:30:00,86.26,86.33,85.85,85.89,7991.0,73.0086,73.0679,72.6616,72.6955,7991.0
2016-12-05 11:00:00,85.88,86.22,85.88,86.21,14825.0,72.687,72.9748,72.687,72.9663,14825.0
2016-12-05 11:30:00,86.19,86.41,86.1,86.17,13190.0,72.9494,73.1356,72.8732,72.9324,13190.0
2016-12-05 12:00:00,86.19,86.25,86.08,86.18,9378.0,72.9494,73.0002,72.8563,72.9409,9378.0
2016-12-05 12:30:00,86.22,86.22,86.02,86.2,15065.0,72.9748,72.9748,72.8055,72.9578,15065.0
2016-12-05 13:00:00,86.2,86.32,86.06,86.19,44658.0,72.9578,73.0594,72.8393,72.9494,44658.0
2016-12-05 13:30:00,86.19,86.39,86.12,86.31,26252.0,72.9494,73.1187,72.8901,73.0509,26252.0
2016-12-05 14:00:00,86.31,86.32,86.22,86.22,14891.0,73.0509,73.0594,72.9748,72.9748,14891.0
2016-12-05 14:30:00,86.23,86.31,86.18,86.25,16983.0,72.9832,73.0509,72.9409,73.0002,16983.0
2016-12-05 15:00:00,86.25,86.33,86.19,86.28,34963.0,73.0002,73.0679,72.9494,73.0256,34963.0
2016-12-05 15:30:00,86.3,86.71,86.28,86.67,109933.0,73.0425,73.3895,73.0256,73.3556,109933.0
2016-12-06 09:30:00,86.89,87.06,86.77,86.97,11523.0,73.5418,73.6857,73.4403,73.6096,11523.0
2016-12-06 10:00:00,86.98,87.57,86.92,87.57,11978.0,73.618,74.1174,73.5672,74.1174,11978.0
2016-12-06 10:30:00,87.56,87.88,87.54,87.7,14998.0,74.1089,74.3798,74.092,74.2274,14998.0
2016-12-06 11:00:00,87.69,87.98,87.56,87.78,12492.0,74.2189,74.4644,74.1089,74.2951,12492.0
2016-12-06 11:30:00,87.78,88.26,87.55,88.17,21732.0,74.2951,74.7014,74.1005,74.6252,21732.0
2016-12-06 12:00:00,88.19,88.41,88.12,88.28,18888.0,74.6421,74.8283,74.5829,74.7183,18888.0
2016-12-06 12:30:00,88.29,88.44,88.26,88.44,13736.0,74.7268,74.8537,74.7014,74.8537,13736.0
2016-12-06 13:00:00,88.41,88.71,88.33,88.58,22776.0,74.8283,75.0823,74.7606,74.9722,22776.0
2016-12-06 13:30:00,88.6,88.73,88.53,88.59,31989.0,74.9891,75.0992,74.9299,74.9807,31989.0
2016-12-06 14:00:00,88.62,88.76,88.54,88.66,17373.0,75.0061,75.1246,74.9384,75.0399,17373.0
2016-12-06 14:30:00,88.66,88.8,88.59,88.77,19522.0,75.0399,75.1584,74.9807,75.133,19522.0
2016-12-06 15:00:00,88.78,89.25,88.76,89.16,59643.0,75.1415,75.5393,75.1246,75.4631,59643.0
2016-12-06 15:30:00,89.14,89.21,88.81,88.87,131378.0,75.4462,75.5054,75.1669,75.2177,131378.0
2016-12-07 09:30:00,89.0,89.44,88.73,89.01,22541.0,75.3277,75.7001,75.0992,75.3362,22541.0
2016-12-07 10:00:00,89.05,89.28,88.86,89.28,9556.0,75.37,75.5647,75.2092,75.5647,9556.0
2016-12-07 10:30:00,89.29,89.53,89.09,89.36,8978.0,75.5732,75.7763,75.4039,75.6324,8978.0
2016-12-07 11:00:00,89.31,89.44,89.15,89.35,10750.0,75.5901,75.7001,75.4547,75.6239,10750.0
2016-12-07 11:30:00,89.34,89.64,89.33,89.6,12931.0,75.6155,75.8694,75.607,75.8355,12931.0
2016-12-07 12:00:00,89.59,89.62,89.44,89.59,11137.0,75.8271,75.8525,75.7001,75.8271,11137.0
2016-12-07 12:30:00,89.59,89.7,89.49,89.7,12227.0,75.8271,75.9202,75.7424,75.9202,12227.0
2016-12-07 13:00:00,89.66,89.92,89.59,89.83,14987.0,75.8863,76.1064,75.8271,76.0302,14987.0
2016-12-07 13:30:00,89.8,89.94,89.73,89.89,20556.0,76.0048,76.1233,75.9456,76.081,20556.0
2016-12-07 14:00:00,89.92,89.92,89.75,89.82,16897.0,76.1064,76.1064,75.9625,76.0217,16897.0
2016-12-07 14:30:00,89.8,89.85,89.74,89.84,20658.0,76.0048,76.0471,75.954,76.0387,20658.0
2016-12-07 15:00:00,89.8,90.04,89.7,89.98,25131.0,76.0048,76.2079,75.9202,76.1572,25131.0
2016-12-07 15:30:00,89.98,90.24,89.92,90.24,114797.0,76.1572,76.3772,76.1064,76.3772,114797.0
2016-12-08 09:30:00,90.6,92.19,90.6,92.04,34208.0,76.6819,78.0276,76.6819,77.9007,34208.0
2016-12-08 10:00:00,91.88,91.95,91.3,91.83,64411.0,77.7653,77.8245,77.2744,77.723,64411.0
2016-12-08 10:30:00,91.81,91.94,91.72,91.77,41778.0,77.706,77.8161,77.6299,77.6722,41778.0
2016-12-08 11:00:00,91.77,92.42,91.77,92.29,18531.0,77.6722,78.2223,77.6722,78.1123,18531.0
2016-12-08 11:30:00,92.28,92.28,92.01,92.18,10557.0,78.1038,78.1038,77.8753,78.0192,10557.0
2016-12-08 12:00:00,92.22,92.72,92.22,92.69,147939.0,78.053,78.4762,78.053,78.4508,147939.0
2016-12-08 12:30:00,92.69,93.34,92.69,93.19,34534.0,78.4508,79.001,78.4508,78.874,34534.0
2016-12-08 13:00:00,93.21,93.52,93.2,93.48,25940.0,78.891,79.1533,78.8825,79.1195,25940.0
2016-12-08 13:30:00,93.51,93.78,93.45,93.66,28054.0,79.1449,79.3734,79.0941,79.2718,28054.0
2016-12-08 14:00:00,93.65,93.73,93.5,93.64,28727.0,79.2634,79.3311,79.1364,79.2549,28727.0
2016-12-08 14:30:00,93.68,93.69,93.12,93.46,37741.0,79.2888,79.2972,78.8148,79.1025,37741.0
2016-12-08 15:00:00,93.48,93.65,93.37,93.56,47998.0,79.1195,79.2634,79.0264,79.1872,47998.0
2016-12-08 15:30:00,93.58,93.82,93.42,93.51,109024.0,79.2041,79.4072,79.0687,79.1449,109024.0
2016-12-09 09:30:00,93.23,93.54,92.18,92.18,28301.0,78.9079,79.1703,78.0192,78.0192,28301.0
2016-12-09 10:00:00,92.16,92.43,92.1,92.43,8003.0,78.0023,78.2308,77.9515,78.2308,8003.0
2016-12-09 10:30:00,92.47,92.6,92.29,92.42,15961.0,78.2646,78.3747,78.1123,78.2223,15961.0
2016-12-09 11:00:00,92.45,92.55,92.1,92.18,10267.0,78.2477,78.3323,77.9515,78.0192,10267.0
2016-12-09 11:30:00,92.09,92.15,91.97,91.97,11815.0,77.943,77.9938,77.8414,77.8414,11815.0
2016-12-09 12:00:00,91.95,91.97,91.71,91.89,11368.0,77.8245,77.8414,77.6214,77.7737,11368.0
2016-12-09 12:30:00,91.93,91.93,91.76,91.79,7043.0,77.8076,77.8076,77.6637,77.6891,7043.0
2016-12-09 13:00:00,91.79,91.89,91.77,91.82,8337.0,77.6891,77.7737,77.6722,77.7145,8337.0
2016-12-09 13:30:00,91.81,91.87,91.76,91.8,12609.0,77.706,77.7568,77.6637,77.6976,12609.0
2016-12-09 14:00:00,91.83,92.0,91.83,91.95,12126.0,77.723,77.8668,77.723,77.8245,12126.0
2016-12-09 14:30:00,91.94,92.09,91.92,92.09,10640.0,77.8161,77.943,77.7991,77.943,10640.0
2016-12-09 15:00:00,92.11,92.35,92.09,92.2,16879.0,77.9599,78.1631,77.943,78.0361,16879.0
2016-12-09 15:30:00,92.18,92.2,92.06,92.16,50529.0,78.0192,78.0361,77.9176,78.0023,50529.0
2016-12-12 09:30:00,91.96,92.32,91.35,92.24,24955.0,77.833,78.1377,77.3167,78.07,24955.0
2016-12-12 10:00:00,92.2,92.72,92.2,92.49,22278.0,78.0361,78.4762,78.0361,78.2816,22278.0
2016-12-12 10:30:00,92.5,92.7,92.17,92.44,15896.0,78.29,78.4593,78.0107,78.2392,15896.0
2016-12-12 11:00:00,92.39,92.53,92.3,92.33,17316.0,78.1969,78.3154,78.1208,78.1461,17316.0
2016-12-12 11:30:00,92.33,92.5,91.95,92.02,13565.0,78.1461,78.29,77.8245,77.8838,13565.0
2016-12-12 12:00:00,92.02,92.2,91.92,92.08,13752.0,77.8838,78.0361,77.7991,77.9345,13752.0
2016-12-12 12:30:00,92.1,92.25,91.95,92.01,18305.0,77.9515,78.0784,77.8245,77.8753,18305.0
2016-12-12 13:00:00,92.01,92.3,92.01,92.27,16716.0,77.8753,78.1208,77.8753,78.0954,16716.0
2016-12-12 13:30:00,92.25,92.3,92.15,92.25,22422.0,78.0784,78.1208,77.9938,78.0784,22422.0
2016-12-12 14:00:00,92.25,92.52,92.2,92.33,17629.0,78.0784,78.307,78.0361,78.1461,17629.0
2016-12-12 14:30:00,92.34,92.4,92.22,92.22,18286.0,78.1546,78.2054,78.053,78.053,18286.0
2016-12-12 15:00:00,92.21,92.28,92.15,92.18,32153.0,78.0446,78.1038,77.9938,78.0192,32153.0
2016-12-12 15:30:00,92.16,92.18,91.95,92.13,64715.0,78.0023,78.0192,77.8245,77.9769,64715.0
2016-12-13 09:30:00,92.16,92.54,91.67,91.74,12600.0,78.0023,78.3239,77.5875,77.6468,12600.0
2016-12-13 10:00:00,91.78,91.78,91.27,91.29,19539.0,77.6806,77.6806,77.249,77.2659,19539.0
2016-12-13 10:30:00,91.25,91.27,90.78,90.92,53743.0,77.2321,77.249,76.8343,76.9527,53743.0
2016-12-13 11:00:00,90.93,91.41,90.85,91.38,22082.0,76.9612,77.3675,76.8935,77.3421,22082.0
2016-12-13 11:30:00,91.42,91.5,91.35,91.48,9419.0,77.3759,77.4436,77.3167,77.4267,9419.0
2016-12-13 12:00:00,91.41,91.9,91.41,91.61,8350.0,77.3675,77.7822,77.3675,77.5367,8350.0
2016-12-13 12:30:00,91.66,92.27,91.6,92.27,18852.0,77.5791,78.0954,77.5283,78.0954,18852.0
2016-12-13 13:00:00,92.27,92.39,92.22,92.28,9060.0,78.0954,78.1969,78.053,78.1038,9060.0
2016-12-13 13:30:00,92.28,92.37,92.07,92.07,7590.0,78.1038,78.18,77.9261,77.9261,7590.0
2016-12-13 14:00:00,92.07,92.17,91.93,92.05,11054.0,77.9261,78.0107,77.8076,77.9092,11054.0
2016-12-13 14:30:00,92.02,92.15,91.92,91.96,7342.0,77.8838,77.9938,77.7991,77.833,7342.0
2016-12-13 15:00:00,92.03,92.28,92.01,92.25,15125.0,77.8922,78.1038,77.8753,78.0784,15125.0
2016-12-13 15:30:00,92.28,92.33,92.02,92.08,61515.0,78.1038,78.1461,77.8838,77.9345,61515.0
2016-12-14 09:30:00,91.85,92.25,91.49,91.98,14796.0,77.7399,78.0784,77.4352,77.8499,14796.0
2016-12-14 10:00:00,92.06,92.62,91.99,92.42,10309.0,77.9176,78.3916,77.8584,78.2223,10309.0
2016-12-14 10:30:00,92.5,92.66,92.23,92.38,15870.0,78.29,78.4254,78.0615,78.1885,15870.0
2016-12-14 11:00:00,92.44,92.44,92.16,92.16,8155.0,78.2392,78.2392,78.0023,78.0023,8155.0
2016-12-14 11:30:00,92.26,92.26,91.87,92.24,14201.0,78.0869,78.0869,77.7568,78.07,14201.0
2016-12-14 12:00:00,92.24,92.56,92.16,92.54,9900.0,78.07,78.3408,78.0023,78.3239,9900.0
2016-12-14 12:30:00,92.63,92.66,92.47,92.66,5728.0,78.4001,78.4254,78.2646,78.4254,5728.0
2016-12-14 13:00:00,92.66,92.69,92.58,92.65,5719.0,78.4254,78.4508,78.3577,78.417,5719.0
2016-12-14 13:30:00,92.6,92.61,92.39,92.43,6000.0,78.3747,78.3831,78.1969,78.2308,6000.0
2016-12-14 14:00:00,92.41,93.38,92.18,92.18,28169.0,78.2139,79.0348,78.0192,78.0192,28169.0
2016-12-14 14:30:00,92.28,92.47,91.9,92.13,19583.0,78.1038,78.2646,77.7822,77.9769,19583.0
2016-12-14 15:00:00,92.11,92.3,91.79,91.98,23820.0,77.9599,78.1208,77.6891,77.8499,23820.0
2016-12-14 15:30:00,92.02,92.45,91.99,92.13,53039.0,77.8838,78.2477,77.8584,77.9769,53039.0
2016-12-15 09:30:00,92.01,93.33,91.91,93.29,23171.0,77.8753,78.9925,77.7907,78.9587,23171.0
2016-12-15 10:00:00,93.39,93.66,93.29,93.36,23727.0,79.0433,79.2718,78.9587,79.0179,23727.0
2016-12-15 10:30:00,93.33,93.82,93.22,93.57,21884.0,78.9925,79.4072,78.8994,79.1957,21884.0
2016-12-15 11:00:00,93.61,93.63,93.08,93.14,18747.0,79.2295,79.2464,78.7809,78.8317,18747.0
2016-12-15 11:30:00,93.14,93.21,92.97,93.07,15706.0,78.8317,78.891,78.6878,78.7725,15706.0
2016-12-15 12:00:00,93.07,93.07,92.76,92.83,10200.0,78.7725,78.7725,78.5101,78.5693,10200.0
2016-12-15 12:30:00,92.82,92.82,92.3,92.44,13951.0,78.5609,78.5609,78.1208,78.2392,13951.0
2016-12-15 13:00:00,92.46,92.69,92.45,92.65,12357.0,78.2562,78.4508,78.2477,78.417,12357.0
2016-12-15 13:30:00,92.71,92.76,92.45,92.59,11148.0,78.4678,78.5101,78.2477,78.3662,11148.0
2016-12-15 14:00:00,92.55,92.71,92.48,92.57,14432.0,78.3323,78.4678,78.2731,78.3493,14432.0
2016-12-15 14:30:00,92.58,92.58,92.44,92.45,13026.0,78.3577,78.3577,78.2392,78.2477,13026.0
2016-12-15 15:00:00,92.43,92.89,92.4,92.76,21986.0,78.2308,78.6201,78.2054,78.5101,21986.0
2016-12-15 15:30:00,92.78,92.82,92.42,92.48,52140.0,78.527,78.5609,78.2223,78.2731,52140.0
2016-12-16 09:30:00,92.53,92.65,91.76,91.85,59862.0,78.3154,78.417,77.6637,77.7399,59862.0
2016-12-16 10:00:00,91.8,92.29,91.8,92.14,33601.0,77.6976,78.1123,77.6976,77.9853,33601.0
2016-12-16 10:30:00,92.16,92.38,91.93,92.31,38901.0,78.0023,78.1885,77.8076,78.1292,38901.0
2016-12-16 11:00:00,92.3,92.33,91.56,91.73,18329.0,78.1208,78.1461,77.4944,77.6383,18329.0
2016-12-16 11:30:00,91.75,91.94,91.66,91.9,13850.0,77.6552,77.8161,77.5791,77.7822,13850.0
2016-12-16 12:00:00,91.95,91.95,91.5,91.63,13710.0,77.8245,77.8245,77.4436,77.5537,13710.0
2016-12-16 12:30:00,91.65,91.67,91.06,91.14,22347.0,77.5706,77.5875,77.0712,77.139,22347.0
2016-12-16 13:00:00,91.17,91.45,91.08,91.1,14660.0,77.1643,77.4013,77.0882,77.1051,14660.0
2016-12-16 13:30:00,91.13,91.31,91.08,91.18,12515.0,77.1305,77.2828,77.0882,77.1728,12515.0
2016-12-16 14:00:00,91.21,91.35,90.89,90.94,54147.0,77.1982,77.3167,76.9274,76.9697,54147.0
2016-12-16 14:30:00,90.95,91.26,90.91,91.2,21568.0,76.9781,77.2405,76.9443,77.1897,21568.0
2016-12-16 15:00:00,91.18,91.23,91.09,91.15,20280.0,77.1728,77.2151,77.0966,77.1474,20280.0
2016-12-16 15:30:00,91.16,91.34,90.95,91.33,134057.0,77.1559,77.3082,76.9781,77.2998,134057.0
2016-12-19 09:30:00,91.36,92.5,91.36,91.77,17259.0,77.3252,78.29,77.3252,77.6722,17259.0
2016-12-19 10:00:00,91.72,91.72,91.25,91.62,10304.0,77.6299,77.6299,77.2321,77.5452,10304.0
2016-12-19 10:30:00,91.81,92.46,91.63,91.63,25219.0,77.706,78.2562,77.5537,77.5537,25219.0
2016-12-19 11:00:00,91.64,91.9,91.21,91.64,25862.0,77.5621,77.7822,77.1982,77.5621,25862.0
2016-12-19 11:30:00,91.71,91.83,91.29,91.29,15920.0,77.6214,77.723,77.2659,77.2659,15920.0
2016-12-19 12:00:00,91.34,91.61,91.26,91.52,9250.0,77.3082,77.5367,77.2405,77.4606,9250.0
2016-12-19 12:30:00,91.53,91.65,91.43,91.6,15572.0,77.469,77.5706,77.3844,77.5283,15572.0
2016-12-19 13:00:00,91.61,91.95,91.6,91.95,9100.0,77.5367,77.8245,77.5283,77.8245,9100.0
2016-12-19 13:30:00,92.03,92.31,91.98,92.29,18926.0,77.8922,78.1292,77.8499,78.1123,18926.0
2016-12-19 14:00:00,92.32,92.62,92.22,92.56,24330.0,78.1377,78.3916,78.053,78.3408,24330.0
2016-12-19 14:30:00,92.57,92.63,92.27,92.3,20092.0,78.3493,78.4001,78.0954,78.1208,20092.0
2016-12-19 15:00:00,92.29,92.52,92.21,92.52,22034.0,78.1123,78.307,78.0446,78.307,22034.0
2016-12-19 15:30:00,92.51,92.51,92.27,92.41,62214.0,78.2985,78.2985,78.0954,78.2139,62214.0
2016-12-20 09:30:00,92.93,93.2,92.52,93.05,8861.0,78.654,78.8825,78.307,78.7555,8861.0
2016-12-20 10:00:00,93.06,93.1,92.63,92.65,12821.0,78.764,78.7979,78.4001,78.417,12821.0
2016-12-20 10:30:00,92.65,93.0,92.6,92.94,7018.0,78.417,78.7132,78.3747,78.6624,7018.0
2016-12-20 11:00:00,92.91,92.91,92.73,92.8,11444.0,78.637,78.637,78.4847,78.5439,11444.0
2016-12-20 11:30:00,92.7,92.81,92.35,92.47,19351.0,78.4593,78.5524,78.1631,78.2646,19351.0
2016-12-20 12:00:00,92.49,92.76,92.48,92.65,6687.0,78.2816,78.5101,78.2731,78.417,6687.0
2016-12-20 12:30:00,92.6,92.74,92.6,92.65,6165.0,78.3747,78.4932,78.3747,78.417,6165.0
2016-12-20 13:00:00,92.62,92.62,92.38,92.46,17207.0,78.3916,78.3916,78.1885,78.2562,17207.0
2016-12-20 13:30:00,92.51,92.56,92.33,92.39,16727.0,78.2985,78.3408,78.1461,78.1969,16727.0
2016-12-20 14:00:00,92.37,92.38,92.21,92.25,10641.0,78.18,78.1885,78.0446,78.0784,10641.0
2016-12-20 14:30:00,92.19,92.23,92.05,92.11,18910.0,78.0276,78.0615,77.9092,77.9599,18910.0
2016-12-20 15:00:00,92.12,92.25,92.06,92.24,18714.0,77.9684,78.0784,77.9176,78.07,18714.0
2016-12-20 15:30:00,92.27,92.36,92.21,92.33,48453.0,78.0954,78.1715,78.0446,78.1461,48453.0
2016-12-21 09:30:00,92.21,92.29,91.98,92.2,11243.0,78.0446,78.1123,77.8499,78.0361,11243.0
2016-12-21 10:00:00,92.22,92.33,92.05,92.22,12300.0,78.053,78.1461,77.9092,78.053,12300.0
2016-12-21 10:30:00,92.2,92.53,92.1,92.52,7807.0,78.0361,78.3154,77.9515,78.307,7807.0
2016-12-21 11:00:00,92.52,92.59,92.41,92.5,15253.0,78.307,78.3662,78.2139,78.29,15253.0
2016-12-21 11:30:00,92.48,92.49,92.15,92.39,11960.0,78.2731,78.2816,77.9938,78.1969,11960.0
2016-12-21 12:00:00,92.44,92.6,92.42,92.6,11425.0,78.2392,78.3747,78.2223,78.3747,11425.0
2016-12-21 12:30:00,92.64,92.67,92.51,92.54,4975.0,78.4085,78.4339,78.2985,78.3239,4975.0
2016-12-21 13:00:00,92.54,92.57,92.44,92.46,6545.0,78.3239,78.3493,78.2392,78.2562,6545.0
2016-12-21 13:30:00,92.49,92.62,92.41,92.41,5561.0,78.2816,78.3916,78.2139,78.2139,5561.0
2016-12-21 14:00:00,92.42,92.54,92.42,92.47,6745.0,78.2223,78.3239,78.2223,78.2646,6745.0
2016-12-21 14:30:00,92.42,92.47,92.26,92.46,12675.0,78.2223,78.2646,78.0869,78.2562,12675.0
2016-12-21 15:00:00,92.48,92.64,92.43,92.61,11812.0,78.2731,78.4085,78.2308,78.3831,11812.0
2016-12-21 15:30:00,92.6,92.6,92.32,92.34,37942.0,78.3747,78.3747,78.1377,78.1546,37942.0
2016-12-22 09:30:00,92.61,93.0,92.59,92.67,17547.0,78.3831,78.7132,78.3662,78.4339,17547.0
2016-12-22 10:00:00,92.55,92.65,92.27,92.58,19665.0,78.3323,78.417,78.0954,78.3577,19665.0
2016-12-22 10:30:00,92.59,92.87,92.55,92.74,12523.0,78.3662,78.6032,78.3323,78.4932,12523.0
2016-12-22 11:00:00,92.74,92.97,92.69,92.89,14118.0,78.4932,78.6878,78.4508,78.6201,14118.0
2016-12-22 11:30:00,92.85,92.96,92.56,92.57,6019.0,78.5863,78.6794,78.3408,78.3493,6019.0
2016-12-22 12:00:00,92.56,92.74,92.54,92.63,7600.0,78.3408,78.4932,78.3239,78.4001,7600.0
2016-12-22 12:30:00,92.63,92.87,92.63,92.8,5593.0,78.4001,78.6032,78.4001,78.5439,5593.0
2016-12-22 13:00:00,92.8,92.91,92.76,92.88,7053.0,78.5439,78.637,78.5101,78.6117,7053.0
2016-12-22 13:30:00,92.89,93.15,92.81,93.08,35902.0,78.6201,78.8402,78.5524,78.7809,35902.0
2016-12-22 14:00:00,93.14,93.36,93.14,93.23,16307.0,78.8317,79.0179,78.8317,78.9079,16307.0
2016-12-22 14:30:00,93.23,93.3,93.2,93.27,18024.0,78.9079,78.9671,78.8825,78.9417,18024.0
2016-12-22 15:00:00,93.28,93.33,93.08,93.12,17373.0,78.9502,78.9925,78.7809,78.8148,17373.0
2016-12-22 15:30:00,93.1,93.23,92.99,93.19,46266.0,78.7979,78.9079,78.7048,78.874,46266.0
2016-12-23 09:30:00,93.18,93.57,93.18,93.38,6608.0,78.8656,79.1957,78.8656,79.0348,6608.0
2016-12-23 10:00:00,93.38,93.43,92.91,93.04,11885.0,79.0348,79.0772,78.637,78.7471,11885.0
2016-12-23 10:30:00,93.04,93.23,92.85,92.9,9329.0,78.7471,78.9079,78.5863,78.6286,9329.0
2016-12-23 11:00:00,92.93,92.97,92.81,92.81,17309.0,78.654,78.6878,78.5524,78.5524,17309.0
2016-12-23 11:30:00,92.85,92.85,92.68,92.69,11204.0,78.5863,78.5863,78.4424,78.4508,11204.0
2016-12-23 12:00:00,92.7,92.84,92.6,92.78,12697.0,78.4593,78.5778,78.3747,78.527,12697.0
2016-12-23 12:30:00,92.73,93.01,92.73,93.01,7814.0,78.4847,78.7217,78.4847,78.7217,7814.0
2016-12-23 13:00:00,93.01,93.35,93.0,93.35,4866.0,78.7217,79.0094,78.7132,79.0094,4866.0
2016-12-23 13:30:00,93.4,93.49,93.3,93.48,4523.0,79.0518,79.1279,78.9671,79.1195,4523.0
2016-12-23 14:00:00,93.44,93.45,93.37,93.4,5994.0,79.0856,79.0941,79.0264,79.0518,5994.0
2016-12-23 14:30:00,93.46,93.52,93.26,93.33,10936.0,79.1025,79.1533,78.9333,78.9925,10936.0
2016-12-23 15:00:00,93.34,93.36,93.21,93.34,11324.0,79.001,79.0179,78.891,79.001,11324.0
2016-12-23 15:30:00,93.34,93.35,93.2,93.31,27981.0,79.001,79.0094,78.8825,78.9756,27981.0
2016-12-27 09:30:00,93.36,93.52,93.18,93.19,17852.0,79.0179,79.1533,78.8656,78.874,17852.0
2016-12-27 10:00:00,93.18,93.34,93.1,93.28,13783.0,78.8656,79.001,78.7979,78.9502,13783.0
2016-12-27 10:30:00,93.32,93.34,93.12,93.26,12290.0,78.9841,79.001,78.8148,78.9333,12290.0
2016-12-27 11:00:00,93.28,93.69,93.28,93.65,15107.0,78.9502,79.2972,78.9502,79.2634,15107.0
2016-12-27 11:30:00,93.67,93.74,93.57,93.62,3639.0,79.2803,79.3395,79.1957,79.238,3639.0
2016-12-27 12:00:00,93.66,93.67,93.53,93.56,10912.0,79.2718,79.2803,79.1618,79.1872,10912.0
2016-12-27 12:30:00,93.58,93.7,93.58,93.64,3799.0,79.2041,79.3057,79.2041,79.2549,3799.0
2016-12-27 13:00:00,93.7,93.88,93.66,93.85,7459.0,79.3057,79.458,79.2718,79.4326,7459.0
2016-12-27 13:30:00,93.83,93.99,93.83,93.9,7846.0,79.4157,79.5511,79.4157,79.475,7846.0
2016-12-27 14:00:00,93.93,94.05,93.93,94.03,5831.0,79.5003,79.6019,79.5003,79.585,5831.0
2016-12-27 14:30:00,94.02,94.14,93.96,94.05,14699.0,79.5765,79.6781,79.5257,79.6019,14699.0
2016-12-27 15:00:00,94.06,94.06,93.92,93.98,9748.0,79.6104,79.6104,79.4919,79.5427,9748.0
2016-12-27 15:30:00,93.96,93.97,93.71,93.74,26823.0,79.5257,79.5342,79.3141,79.3395,26823.0
2016-12-28 09:30:00,94.12,94.4,93.81,93.9,20703.0,79.6612,79.8981,79.3988,79.475,20703.0
2016-12-28 10:00:00,93.93,94.24,93.83,94.24,18271.0,79.5003,79.7627,79.4157,79.7627,18271.0
2016-12-28 10:30:00,94.22,94.35,94.1,94.16,25958.0,79.7458,79.8558,79.6442,79.695,25958.0
2016-12-28 11:00:00,94.17,94.37,94.12,94.3,10581.0,79.7035,79.8728,79.6612,79.8135,10581.0
2016-12-28 11:30:00,94.3,94.35,94.25,94.26,11228.0,79.8135,79.8558,79.7712,79.7797,11228.0
2016-12-28 12:00:00,94.26,94.37,94.26,94.3,45181.0,79.7797,79.8728,79.7797,79.8135,45181.0
2016-12-28 12:30:00,94.29,94.3,93.69,93.79,8225.0,79.805,79.8135,79.2972,79.3819,8225.0
2016-12-28 13:00:00,93.75,93.83,93.6,93.66,6506.0,79.348,79.4157,79.221,79.2718,6506.0
2016-12-28 13:30:00,93.65,93.65,93.4,93.4,4478.0,79.2634,79.2634,79.0518,79.0518,4478.0
2016-12-28 14:00:00,93.43,93.51,93.16,93.31,7806.0,79.0772,79.1449,78.8486,78.9756,7806.0
2016-12-28 14:30:00,93.32,93.52,93.16,93.2,24276.0,78.9841,79.1533,78.8486,78.8825,24276.0
2016-12-28 15:00:00,93.19,93.31,93.15,93.2,11702.0,78.874,78.9756,78.8402,78.8825,11702.0
2016-12-28 15:30:00,93.18,93.25,93.09,93.17,30598.0,78.8656,78.9248,78.7894,78.8571,30598.0
2016-12-29 09:30:00,92.9,93.63,92.9,93.34,7119.0,78.6286,79.2464,78.6286,79.001,7119.0
2016-12-29 10:00:00,93.37,93.5,93.16,93.28,13999.0,79.0264,79.1364,78.8486,78.9502,13999.0
2016-12-29 10:30:00,93.28,93.35,92.59,92.6,16926.0,78.9502,79.0094,78.3662,78.3747,16926.0
2016-12-29 11:00:00,92.64,92.77,92.55,92.74,55194.0,78.4085,78.5185,78.3323,78.4932,55194.0
2016-12-29 11:30:00,92.75,92.96,92.64,92.93,35153.0,78.5016,78.6794,78.4085,78.654,35153.0
2016-12-29 12:00:00,92.92,93.15,92.75,93.1,21838.0,78.6455,78.8402,78.5016,78.7979,21838.0
2016-12-29 12:30:00,93.08,93.15,92.66,92.81,33545.0,78.7809,78.8402,78.4254,78.5524,33545.0
2016-12-29 13:00:00,92.8,93.09,92.73,93.09,11408.0,78.5439,78.7894,78.4847,78.7894,11408.0
2016-12-29 13:30:00,93.09,93.1,92.95,93.06,6014.0,78.7894,78.7979,78.6709,78.764,6014.0
2016-12-29 14:00:00,93.12,93.17,93.01,93.03,8647.0,78.8148,78.8571,78.7217,78.7386,8647.0
2016-12-29 14:30:00,93.03,93.03,92.76,92.76,10597.0,78.7386,78.7386,78.5101,78.5101,10597.0
2016-12-29 15:00:00,92.78,92.82,92.63,92.67,9775.0,78.527,78.5609,78.4001,78.4339,9775.0
2016-12-29 15:30:00,92.69,92.76,92.58,92.67,50403.0,78.4508,78.5101,78.3577,78.4339,50403.0
2016-12-30 09:30:00,93.13,93.4,92.63,93.25,12114.0,78.8232,79.0518,78.4001,78.9248,12114.0
2016-12-30 10:00:00,93.14,93.23,92.64,92.64,15396.0,78.8317,78.9079,78.4085,78.4085,15396.0
2016-12-30 10:30:00,92.77,92.99,92.77,92.97,6258.0,78.5185,78.7048,78.5185,78.6878,6258.0
2016-12-30 11:00:00,92.96,93.07,92.81,92.88,8980.0,78.6794,78.7725,78.5524,78.6117,8980.0
2016-12-30 11:30:00,92.88,92.98,92.75,92.87,17882.0,78.6117,78.6963,78.5016,78.6032,17882.0
2016-12-30 12:00:00,92.81,92.96,92.79,92.9,6929.0,78.5524,78.6794,78.5355,78.6286,6929.0
2016-12-30 12:30:00,92.9,92.99,92.81,92.85,3438.0,78.6286,78.7048,78.5524,78.5863,3438.0
2016-12-30 13:00:00,92.87,93.1,92.85,93.1,5888.0,78.6032,78.7979,78.5863,78.7979,5888.0
2016-12-30 13:30:00,93.1,93.17,92.98,92.98,2700.0,78.7979,78.8571,78.6963,78.6963,2700.0
2016-12-30 14:00:00,93.01,93.05,92.85,92.86,8786.0,78.7217,78.7555,78.5863,78.5947,8786.0
2016-12-30 14:30:00,92.84,92.92,92.47,92.56,9564.0,78.5778,78.6455,78.2646,78.3408,9564.0
2016-12-30 15:00:00,92.6,92.83,92.58,92.83,12232.0,78.3747,78.5693,78.3577,78.5693,12232.0
2016-12-30 15:30:00,92.85,92.91,92.67,92.88,49810.0,78.5863,78.637,78.4339,78.6117,49810.0
2017-01-03 09:30:00,93.64,93.64,93.06,93.23,17070.0,79.2549,79.2549,78.764,78.9079,17070.0
2017-01-03 10:00:00,93.15,93.74,93.09,93.68,12510.0,78.8402,79.3395,78.7894,79.2888,12510.0
2017-01-03 10:30:00,93.6,93.6,92.9,93.0,21667.0,79.221,79.221,78.6286,78.7132,21667.0
2017-01-03 11:00:00,93.02,93.23,92.72,93.18,15351.0,78.7301,78.9079,78.4762,78.8656,15351.0
2017-01-03 11:30:00,93.17,93.65,93.17,93.65,12152.0,78.8571,79.2634,78.8571,79.2634,12152.0
2017-01-03 12:00:00,93.64,93.66,93.21,93.28,14540.0,79.2549,79.2718,78.891,78.9502,14540.0
2017-01-03 12:30:00,93.28,93.33,93.01,93.07,12825.0,78.9502,78.9925,78.7217,78.7725,12825.0
2017-01-03 13:00:00,93.09,93.35,93.05,93.22,12845.0,78.7894,79.0094,78.7555,78.8994,12845.0
2017-01-03 13:30:00,93.26,93.43,93.22,93.34,17982.0,78.9333,79.0772,78.8994,79.001,17982.0
2017-01-03 14:00:00,93.35,93.61,93.35,93.51,17828.0,79.0094,79.2295,79.0094,79.1449,17828.0
2017-01-03 14:30:00,93.52,93.64,93.46,93.55,15562.0,79.1533,79.2549,79.1025,79.1787,15562.0
2017-01-03 15:00:00,93.58,94.01,93.58,93.82,44314.0,79.2041,79.5681,79.2041,79.4072,44314.0
2017-01-03 15:30:00,93.83,94.12,93.76,94.12,56422.0,79.4157,79.6612,79.3565,79.6612,56422.0
2017-01-04 09:30:00,94.05,94.72,92.49,94.69,23539.0,79.6019,80.169,78.2816,80.1436,23539.0
2017-01-04 10:00:00,94.71,95.1,94.63,95.05,25462.0,80.1605,80.4906,80.0928,80.4483,25462.0
2017-01-04 10:30:00,95.06,95.17,94.84,94.84,21692.0,80.4568,80.5499,80.2706,80.2706,21692.0
2017-01-04 11:00:00,94.86,95.03,94.66,94.87,50481.0,80.2875,80.4314,80.1182,80.2959,50481.0
2017-01-04 11:30:00,94.88,94.93,94.5,94.76,28117.0,80.3044,80.3467,79.9828,80.2028,28117.0
2017-01-04 12:00:00,94.68,94.88,94.61,94.8,16814.0,80.1351,80.3044,80.0759,80.2367,16814.0
2017-01-04 12:30:00,94.81,94.84,94.58,94.59,10722.0,80.2452,80.2706,80.0505,80.059,10722.0
2017-01-04 13:00:00,94.6,94.82,94.6,94.75,22134.0,80.0674,80.2536,80.0674,80.1944,22134.0
2017-01-04 13:30:00,94.75,94.96,94.7,94.92,18046.0,80.1944,80.3721,80.1521,80.3383,18046.0
2017-01-04 14:00:00,94.91,95.04,94.78,94.86,11226.0,80.3298,80.4398,80.2198,80.2875,11226.0
2017-01-04 14:30:00,94.92,95.14,94.92,95.12,18643.0,80.3383,80.5245,80.3383,80.5075,18643.0
2017-01-04 15:00:00,95.12,95.33,95.09,95.3,17514.0,80.5075,80.6853,80.4821,80.6599,17514.0
2017-01-04 15:30:00,95.27,95.29,95.04,95.08,53726.0,80.6345,80.6514,80.4398,80.4737,53726.0
2017-01-05 09:30:00,95.35,95.49,95.06,95.45,16037.0,80.7022,80.8207,80.4568,80.7868,16037.0
2017-01-05 10:00:00,95.44,95.95,95.4,95.93,13287.0,80.7784,81.21,80.7445,81.1931,13287.0
2017-01-05 10:30:00,95.9,95.9,95.27,95.44,9982.0,81.1677,81.1677,80.6345,80.7784,9982.0
2017-01-05 11:00:00,95.36,95.43,94.78,94.99,18890.0,80.7107,80.7699,80.2198,80.3975,18890.0
2017-01-05 11:30:00,95.02,95.02,94.52,94.63,21115.0,80.4229,80.4229,79.9997,80.0928,21115.0
2017-01-05 12:00:00,94.63,95.25,94.63,95.25,8805.0,80.0928,80.6176,80.0928,80.6176,8805.0
2017-01-05 12:30:00,95.25,95.27,94.8,94.8,16956.0,80.6176,80.6345,80.2367,80.2367,16956.0
2017-01-05 13:00:00,94.79,94.82,94.51,94.77,20832.0,80.2282,80.2536,79.9912,80.2113,20832.0
2017-01-05 13:30:00,94.78,95.11,94.75,95.04,8104.0,80.2198,80.4991,80.1944,80.4398,8104.0
2017-01-05 14:00:00,95.07,95.25,95.0,95.2,8307.0,80.4652,80.6176,80.406,80.5752,8307.0
2017-01-05 14:30:00,95.2,95.22,94.81,94.86,18274.0,80.5752,80.5922,80.2452,80.2875,18274.0
2017-01-05 15:00:00,94.88,95.08,94.85,95.04,22603.0,80.3044,80.4737,80.279,80.4398,22603.0
2017-01-05 15:30:00,95.02,95.22,94.94,95.12,54729.0,80.4229,80.5922,80.3552,80.5075,54729.0
2017-01-06 09:30:00,95.28,95.71,95.12,95.51,11470.0,80.643,81.0069,80.5075,80.8376,11470.0
2017-01-06 10:00:00,95.44,95.5,95.09,95.2,7700.0,80.7784,80.8292,80.4821,80.5752,7700.0
2017-01-06 10:30:00,95.23,95.52,95.06,95.46,11911.0,80.6006,80.8461,80.4568,80.7953,11911.0
2017-01-06 11:00:00,95.46,95.95,95.46,95.95,19704.0,80.7953,81.21,80.7953,81.21,19704.0
2017-01-06 11:30:00,95.96,96.31,95.94,96.28,16360.0,81.2185,81.5147,81.2016,81.4893,16360.0
2017-01-06 12:00:00,96.19,96.24,95.99,96.24,12304.0,81.4132,81.4555,81.2439,81.4555,12304.0
2017-01-06 12:30:00,96.25,96.33,96.05,96.12,21896.0,81.4639,81.5317,81.2947,81.3539,21896.0
2017-01-06 13:00:00,96.15,96.31,96.14,96.16,7383.0,81.3793,81.5147,81.3708,81.3878,7383.0
2017-01-06 13:30:00,96.11,96.23,96.06,96.09,8949.0,81.3455,81.447,81.3031,81.3285,8949.0
2017-01-06 14:00:00,96.11,96.14,95.99,96.02,10916.0,81.3455,81.3708,81.2439,81.2693,10916.0
2017-01-06 14:30:00,96.02,96.11,96.0,96.08,36006.0,81.2693,81.3455,81.2524,81.3201,36006.0
2017-01-06 15:00:00,96.09,96.14,96.0,96.0,25748.0,81.3285,81.3708,81.2524,81.2524,25748.0
2017-01-06 15:30:00,96.0,96.07,95.93,95.99,81321.0,81.2524,81.3116,81.1931,81.2439,81321.0
2017-01-09 09:30:00,95.06,95.16,94.32,95.1,41729.0,80.4568,80.5414,79.8304,80.4906,41729.0
2017-01-09 10:00:00,95.11,95.3,94.89,95.22,23844.0,80.4991,80.6599,80.3129,80.5922,23844.0
2017-01-09 10:30:00,95.2,95.49,95.19,95.47,11851.0,80.5752,80.8207,80.5668,80.8038,11851.0
2017-01-09 11:00:00,95.47,95.5,95.22,95.3,19516.0,80.8038,80.8292,80.5922,80.6599,19516.0
2017-01-09 11:30:00,95.28,95.28,95.01,95.16,52751.0,80.643,80.643,80.4144,80.5414,52751.0
2017-01-09 12:00:00,95.17,95.18,95.01,95.01,29164.0,80.5499,80.5583,80.4144,80.4144,29164.0
2017-01-09 12:30:00,95.0,95.06,94.57,94.63,19310.0,80.406,80.4568,80.042,80.0928,19310.0
2017-01-09 13:00:00,94.63,94.66,94.48,94.55,17292.0,80.0928,80.1182,79.9659,80.0251,17292.0
2017-01-09 13:30:00,94.53,94.65,94.5,94.52,13593.0,80.0082,80.1097,79.9828,79.9997,13593.0
2017-01-09 14:00:00,94.52,94.64,94.37,94.38,21003.0,79.9997,80.1013,79.8728,79.8812,21003.0
2017-01-09 14:30:00,94.43,94.46,94.2,94.22,16052.0,79.9235,79.9489,79.7289,79.7458,16052.0
2017-01-09 15:00:00,94.23,94.41,94.08,94.39,27271.0,79.7543,79.9066,79.6273,79.8897,27271.0
2017-01-09 15:30:00,94.38,94.39,94.06,94.1,53095.0,79.8812,79.8897,79.6104,79.6442,53095.0
2017-01-10 09:30:00,94.24,94.88,94.07,94.75,25144.0,79.7627,80.3044,79.6188,80.1944,25144.0
2017-01-10 10:00:00,94.92,95.21,94.52,94.88,16882.0,80.3383,80.5837,79.9997,80.3044,16882.0
2017-01-10 10:30:00,94.89,95.13,94.73,94.94,16610.0,80.3129,80.516,80.1775,80.3552,16610.0
2017-01-10 11:00:00,94.93,95.15,94.81,95.13,20519.0,80.3467,80.5329,80.2452,80.516,20519.0
2017-01-10 11:30:00,95.06,95.06,94.77,94.77,16328.0,80.4568,80.4568,80.2113,80.2113,16328.0
2017-01-10 12:00:00,94.82,94.93,94.81,94.88,11850.0,80.2536,80.3467,80.2452,80.3044,11850.0
2017-01-10 12:30:00,94.89,94.89,94.71,94.75,5393.0,80.3129,80.3129,80.1605,80.1944,5393.0
2017-01-10 13:00:00,94.73,94.73,94.52,94.54,11036.0,80.1775,80.1775,79.9997,80.0166,11036.0
2017-01-10 13:30:00,94.52,94.57,94.21,94.21,12902.0,79.9997,80.042,79.7373,79.7373,12902.0
2017-01-10 14:00:00,94.21,94.21,93.95,94.02,23572.0,79.7373,79.7373,79.5173,79.5765,23572.0
2017-01-10 14:30:00,94.02,94.17,93.93,94.17,21594.0,79.5765,79.7035,79.5003,79.7035,21594.0
2017-01-10 15:00:00,94.19,94.42,94.18,94.4,28921.0,79.7204,79.9151,79.7119,79.8981,28921.0
2017-01-10 15:30:00,94.41,94.47,94.18,94.2,29134.0,79.9066,79.9574,79.7119,79.7289,29134.0
2017-01-11 09:30:00,94.15,94.39,93.95,94.37,10325.0,79.6866,79.8897,79.5173,79.8728,10325.0
2017-01-11 10:00:00,94.36,94.51,94.26,94.51,17436.0,79.8643,79.9912,79.7797,79.9912,17436.0
2017-01-11 10:30:00,94.49,94.68,94.14,94.17,17885.0,79.9743,80.1351,79.6781,79.7035,17885.0
2017-01-11 11:00:00,94.22,94.73,94.1,94.41,21426.0,79.7458,80.1775,79.6442,79.9066,21426.0
2017-01-11 11:30:00,94.35,94.57,94.13,94.57,21254.0,79.8558,80.042,79.6696,80.042,21254.0
2017-01-11 12:00:00,94.62,94.76,94.4,94.54,14449.0,80.0843,80.2028,79.8981,80.0166,14449.0
2017-01-11 12:30:00,94.55,94.55,94.3,94.46,11719.0,80.0251,80.0251,79.8135,79.9489,11719.0
2017-01-11 13:00:00,94.47,94.47,94.06,94.06,9339.0,79.9574,79.9574,79.6104,79.6104,9339.0
2017-01-11 13:30:00,94.07,94.4,94.01,94.39,8172.0,79.6188,79.8981,79.5681,79.8897,8172.0
2017-01-11 14:00:00,94.42,94.56,94.36,94.47,10802.0,79.9151,80.0336,79.8643,79.9574,10802.0
2017-01-11 14:30:00,94.48,94.74,94.48,94.6,11677.0,79.9659,80.1859,79.9659,80.0674,11677.0
2017-01-11 15:00:00,94.62,94.74,94.56,94.57,26872.0,80.0843,80.1859,80.0336,80.042,26872.0
2017-01-11 15:30:00,94.57,94.81,94.54,94.8,33998.0,80.042,80.2452,80.0166,80.2367,33998.0
2017-01-12 09:30:00,94.74,95.3,94.43,94.67,19804.0,80.1859,80.6599,79.9235,80.1267,19804.0
2017-01-12 10:00:00,94.71,94.71,94.15,94.23,21395.0,80.1605,80.1605,79.6866,79.7543,21395.0
2017-01-12 10:30:00,94.22,94.22,93.94,94.14,13548.0,79.7458,79.7458,79.5088,79.6781,13548.0
2017-01-12 11:00:00,94.12,94.55,94.07,94.55,41487.0,79.6612,80.0251,79.6188,80.0251,41487.0
2017-01-12 11:30:00,94.53,94.53,94.2,94.27,18746.0,80.0082,80.0082,79.7289,79.7881,18746.0
2017-01-12 12:00:00,94.27,94.72,94.24,94.62,14326.0,79.7881,80.169,79.7627,80.0843,14326.0
2017-01-12 12:30:00,94.63,94.63,94.31,94.45,11959.0,80.0928,80.0928,79.822,79.9405,11959.0
2017-01-12 13:00:00,94.49,94.66,94.41,94.46,7589.0,79.9743,80.1182,79.9066,79.9489,7589.0
2017-01-12 13:30:00,94.48,94.73,94.47,94.57,6303.0,79.9659,80.1775,79.9574,80.042,6303.0
2017-01-12 14:00:00,94.61,94.81,94.61,94.66,15023.0,80.0759,80.2452,80.0759,80.1182,15023.0
2017-01-12 14:30:00,94.67,94.86,94.61,94.74,14101.0,80.1267,80.2875,80.0759,80.1859,14101.0
2017-01-12 15:00:00,94.75,94.79,94.62,94.72,11792.0,80.1944,80.2282,80.0843,80.169,11792.0
2017-01-12 15:30:00,94.73,94.94,94.71,94.82,56679.0,80.1775,80.3552,80.1605,80.2536,56679.0
2017-01-13 09:30:00,94.96,96.03,94.96,95.82,13890.0,80.3721,81.2777,80.3721,81.1,13890.0
2017-01-13 10:00:00,95.68,95.94,95.43,95.58,19815.0,80.9815,81.2016,80.7699,80.8969,19815.0
2017-01-13 10:30:00,95.5,95.61,95.18,95.32,19781.0,80.8292,80.9223,80.5583,80.6768,19781.0
2017-01-13 11:00:00,95.32,95.37,95.01,95.15,15680.0,80.6768,80.7191,80.4144,80.5329,15680.0
2017-01-13 11:30:00,95.16,95.29,95.04,95.09,7132.0,80.5414,80.6514,80.4398,80.4821,7132.0
2017-01-13 12:00:00,95.06,95.07,94.74,94.81,7166.0,80.4568,80.4652,80.1859,80.2452,7166.0
2017-01-13 12:30:00,94.74,94.92,94.72,94.9,4734.0,80.1859,80.3383,80.169,80.3213,4734.0
2017-01-13 13:00:00,94.87,94.97,94.81,94.93,7613.0,80.2959,80.3806,80.2452,80.3467,7613.0
2017-01-13 13:30:00,94.93,94.97,94.87,94.91,6211.0,80.3467,80.3806,80.2959,80.3298,6211.0
2017-01-13 14:00:00,94.91,94.97,94.61,94.61,10728.0,80.3298,80.3806,80.0759,80.0759,10728.0
2017-01-13 14:30:00,94.6,94.87,94.6,94.85,9696.0,80.0674,80.2959,80.0674,80.279,9696.0
2017-01-13 15:00:00,94.84,94.84,94.68,94.72,8269.0,80.2706,80.2706,80.1351,80.169,8269.0
2017-01-13 15:30:00,94.7,94.91,94.66,94.83,21570.0,80.1521,80.3298,80.1182,80.2621,21570.0
2017-01-17 09:30:00,94.31,94.95,93.74,94.7,42129.0,79.822,80.3637,79.3395,80.1521,42129.0
2017-01-17 10:00:00,94.76,95.24,94.75,95.05,18806.0,80.2028,80.6091,80.1944,80.4483,18806.0
2017-01-17 10:30:00,95.05,95.24,94.94,95.0,4610.0,80.4483,80.6091,80.3552,80.406,4610.0
2017-01-17 11:00:00,94.86,95.0,94.78,94.87,5500.0,80.2875,80.406,80.2198,80.2959,5500.0
2017-01-17 11:30:00,94.99,95.2,94.99,95.11,5800.0,80.3975,80.5752,80.3975,80.4991,5800.0
2017-01-17 12:00:00,95.15,95.22,95.04,95.13,4701.0,80.5329,80.5922,80.4398,80.516,4701.0
2017-01-17 12:30:00,95.19,95.31,95.12,95.18,5586.0,80.5668,80.6684,80.5075,80.5583,5586.0
2017-01-17 13:00:00,95.12,95.24,95.09,95.15,4173.0,80.5075,80.6091,80.4821,80.5329,4173.0
2017-01-17 13:30:00,95.1,95.1,94.92,94.97,5502.0,80.4906,80.4906,80.3383,80.3806,5502.0
2017-01-17 14:00:00,94.96,95.1,94.96,95.02,18770.0,80.3721,80.4906,80.3721,80.4229,18770.0
2017-01-17 14:30:00,95.0,95.03,94.6,94.73,14368.0,80.406,80.4314,80.0674,80.1775,14368.0
2017-01-17 15:00:00,94.74,94.87,94.7,94.7,20379.0,80.1859,80.2959,80.1521,80.1521,20379.0
2017-01-17 15:30:00,94.69,94.81,94.63,94.71,106211.0,80.1436,80.2452,80.0928,80.1605,106211.0
2017-01-18 09:30:00,95.04,95.29,94.24,95.09,40490.0,80.4398,80.6514,79.7627,80.4821,40490.0
2017-01-18 10:00:00,95.1,95.25,94.97,94.99,19525.0,80.4906,80.6176,80.3806,80.3975,19525.0
2017-01-18 10:30:00,94.98,95.19,94.83,95.14,16086.0,80.389,80.5668,80.2621,80.5245,16086.0
2017-01-18 11:00:00,95.13,95.33,95.05,95.24,20828.0,80.516,80.6853,80.4483,80.6091,20828.0
2017-01-18 11:30:00,95.3,95.4,95.2,95.27,6885.0,80.6599,80.7445,80.5752,80.6345,6885.0
2017-01-18 12:00:00,95.24,95.54,95.24,95.4,3800.0,80.6091,80.863,80.6091,80.7445,3800.0
2017-01-18 12:30:00,95.41,95.5,95.24,95.36,26887.0,80.753,80.8292,80.6091,80.7107,26887.0
2017-01-18 13:00:00,95.35,95.37,95.2,95.2,11320.0,80.7022,80.7191,80.5752,80.5752,11320.0
2017-01-18 13:30:00,95.25,95.37,95.17,95.26,17316.0,80.6176,80.7191,80.5499,80.626,17316.0
2017-01-18 14:00:00,95.19,95.21,95.05,95.15,11903.0,80.5668,80.5837,80.4483,80.5329,11903.0
2017-01-18 14:30:00,95.15,95.15,95.03,95.08,24535.0,80.5329,80.5329,80.4314,80.4737,24535.0
2017-01-18 15:00:00,95.09,95.13,95.0,95.09,10853.0,80.4821,80.516,80.406,80.4821,10853.0
2017-01-18 15:30:00,95.12,95.21,95.08,95.12,55910.0,80.5075,80.5837,80.4737,80.5075,55910.0
2017-01-19 09:30:00,95.37,95.95,95.37,95.71,21702.0,80.7191,81.21,80.7191,81.0069,21702.0
2017-01-19 10:00:00,95.72,95.77,95.27,95.67,15760.0,81.0154,81.0577,80.6345,80.973,15760.0
2017-01-19 10:30:00,95.74,95.8,95.38,95.59,10335.0,81.0323,81.0831,80.7276,80.9053,10335.0
2017-01-19 11:00:00,95.54,95.57,95.31,95.32,22772.0,80.863,80.8884,80.6684,80.6768,22772.0
2017-01-19 11:30:00,95.25,95.53,95.22,95.37,36195.0,80.6176,80.8546,80.5922,80.7191,36195.0
2017-01-19 12:00:00,95.41,95.46,95.29,95.38,8031.0,80.753,80.7953,80.6514,80.7276,8031.0
2017-01-19 12:30:00,95.4,95.45,95.28,95.45,7599.0,80.7445,80.7868,80.643,80.7868,7599.0
2017-01-19 13:00:00,95.47,95.56,95.35,95.39,8643.0,80.8038,80.8799,80.7022,80.7361,8643.0
2017-01-19 13:30:00,95.4,95.5,95.27,95.3,6376.0,80.7445,80.8292,80.6345,80.6599,6376.0
2017-01-19 14:00:00,95.29,95.37,95.07,95.26,20359.0,80.6514,80.7191,80.4652,80.626,20359.0
2017-01-19 14:30:00,95.25,95.52,95.15,95.33,16296.0,80.6176,80.8461,80.5329,80.6853,16296.0
2017-01-19 15:00:00,95.38,95.79,95.38,95.75,21953.0,80.7276,81.0746,80.7276,81.0408,21953.0
2017-01-19 15:30:00,95.77,95.82,95.59,95.67,44136.0,81.0577,81.1,80.9053,80.973,44136.0
2017-01-20 09:30:00,95.81,96.4,95.49,96.23,37042.0,81.0915,81.5909,80.8207,81.447,37042.0
2017-01-20 10:00:00,96.19,96.56,96.11,96.42,19825.0,81.4132,81.7263,81.3455,81.6078,19825.0
2017-01-20 10:30:00,96.42,96.54,96.36,96.51,13698.0,81.6078,81.7094,81.557,81.684,13698.0
2017-01-20 11:00:00,96.56,96.66,96.47,96.49,9631.0,81.7263,81.811,81.6501,81.6671,9631.0
2017-01-20 11:30:00,96.5,96.57,96.47,96.5,10009.0,81.6755,81.7348,81.6501,81.6755,10009.0
2017-01-20 12:00:00,96.5,96.52,96.04,96.12,40148.0,81.6755,81.6925,81.2862,81.3539,40148.0
2017-01-20 12:30:00,96.14,96.27,96.0,96.12,23650.0,81.3708,81.4809,81.2524,81.3539,23650.0
2017-01-20 13:00:00,96.1,96.31,96.03,96.28,5911.0,81.337,81.5147,81.2777,81.4893,5911.0
2017-01-20 13:30:00,96.28,96.32,96.14,96.22,9384.0,81.4893,81.5232,81.3708,81.4386,9384.0
2017-01-20 14:00:00,96.17,96.21,95.98,96.12,10586.0,81.3962,81.4301,81.2354,81.3539,10586.0
2017-01-20 14:30:00,96.18,96.2,95.99,96.1,16735.0,81.4047,81.4216,81.2439,81.337,16735.0
2017-01-20 15:00:00,96.12,96.25,96.05,96.1,12129.0,81.3539,81.4639,81.2947,81.337,12129.0
2017-01-20 15:30:00,96.1,96.24,96.05,96.15,42353.0,81.337,81.4555,81.2947,81.3793,42353.0
2017-01-23 09:30:00,96.1,96.28,95.99,96.19,4820.0,81.337,81.4893,81.2439,81.4132,4820.0
2017-01-23 10:00:00,96.13,96.34,95.98,96.0,10681.0,81.3624,81.5401,81.2354,81.2524,10681.0
2017-01-23 10:30:00,96.0,96.17,95.9,96.11,7734.0,81.2524,81.3962,81.1677,81.3455,7734.0
2017-01-23 11:00:00,96.12,96.17,95.99,96.12,10803.0,81.3539,81.3962,81.2439,81.3539,10803.0
2017-01-23 11:30:00,96.1,96.12,95.87,96.07,10365.0,81.337,81.3539,81.1423,81.3116,10365.0
2017-01-23 12:00:00,95.99,96.05,95.89,96.03,6418.0,81.2439,81.2947,81.1592,81.2777,6418.0
2017-01-23 12:30:00,96.04,96.1,95.98,96.08,7382.0,81.2862,81.337,81.2354,81.3201,7382.0
2017-01-23 13:00:00,96.08,96.13,95.96,95.99,5100.0,81.3201,81.3624,81.2185,81.2439,5100.0
2017-01-23 13:30:00,96.0,96.24,95.91,95.98,6300.0,81.2524,81.4555,81.1762,81.2354,6300.0
2017-01-23 14:00:00,95.97,95.97,95.82,95.9,10307.0,81.227,81.227,81.1,81.1677,10307.0
2017-01-23 14:30:00,95.9,95.96,95.68,95.91,28730.0,81.1677,81.2185,80.9815,81.1762,28730.0
2017-01-23 15:00:00,95.92,96.17,95.88,96.08,13996.0,81.1846,81.3962,81.1508,81.3201,13996.0
2017-01-23 15:30:00,96.07,96.09,95.95,95.98,32494.0,81.3116,81.3285,81.21,81.2354,32494.0
2017-01-24 09:30:00,95.93,96.54,95.93,96.5,18297.0,81.1931,81.7094,81.1931,81.6755,18297.0
2017-01-24 10:00:00,96.48,96.49,96.18,96.31,7344.0,81.6586,81.6671,81.4047,81.5147,7344.0
2017-01-24 10:30:00,96.26,96.39,96.08,96.38,10100.0,81.4724,81.5824,81.3201,81.574,10100.0
2017-01-24 11:00:00,96.33,96.35,96.04,96.1,14568.0,81.5317,81.5486,81.2862,81.337,14568.0
2017-01-24 11:30:00,96.09,96.38,96.07,96.29,4701.0,81.3285,81.574,81.3116,81.4978,4701.0
2017-01-24 12:00:00,96.35,96.56,96.27,96.46,5873.0,81.5486,81.7263,81.4809,81.6417,5873.0
2017-01-24 12:30:00,96.56,96.65,96.56,96.59,3300.0,81.7263,81.8025,81.7263,81.7517,3300.0
2017-01-24 13:00:00,96.57,96.78,96.57,96.7,13538.0,81.7348,81.9125,81.7348,81.8448,13538.0
2017-01-24 13:30:00,96.69,97.02,96.67,96.88,9295.0,81.8364,82.1157,81.8194,81.9972,9295.0
2017-01-24 14:00:00,96.88,96.93,96.71,96.74,5696.0,81.9972,82.0395,81.8533,81.8787,5696.0
2017-01-24 14:30:00,96.71,96.96,96.71,96.88,7114.0,81.8533,82.0649,81.8533,81.9972,7114.0
2017-01-24 15:00:00,96.86,97.05,96.74,96.74,7853.0,81.9802,82.141,81.8787,81.8787,7853.0
2017-01-24 15:30:00,96.79,96.85,96.71,96.77,31162.0,81.921,81.9718,81.8533,81.9041,31162.0
2017-01-25 09:30:00,97.37,98.08,97.37,97.96,18306.0,82.4119,83.0128,82.4119,82.9113,18306.0
2017-01-25 10:00:00,97.98,98.12,97.71,97.82,17413.0,82.9282,83.0467,82.6997,82.7928,17413.0
2017-01-25 10:30:00,97.83,98.02,97.83,97.88,7206.0,82.8012,82.962,82.8012,82.8435,7206.0
2017-01-25 11:00:00,97.85,97.92,97.77,97.83,20855.0,82.8182,82.8774,82.7504,82.8012,20855.0
2017-01-25 11:30:00,97.84,98.0,97.72,97.88,11100.0,82.8097,82.9451,82.7081,82.8435,11100.0
2017-01-25 12:00:00,97.92,98.0,97.76,97.83,13384.0,82.8774,82.9451,82.742,82.8012,13384.0
2017-01-25 12:30:00,97.83,97.92,97.77,97.87,9506.0,82.8012,82.8774,82.7504,82.8351,9506.0
2017-01-25 13:00:00,97.88,98.0,97.88,97.96,9040.0,82.8435,82.9451,82.8435,82.9113,9040.0
2017-01-25 13:30:00,98.0,98.05,97.81,97.89,12557.0,82.9451,82.9874,82.7843,82.852,12557.0
2017-01-25 14:00:00,97.93,98.0,97.81,97.83,9331.0,82.8859,82.9451,82.7843,82.8012,9331.0
2017-01-25 14:30:00,97.84,97.94,97.79,97.9,12404.0,82.8097,82.8943,82.7674,82.8605,12404.0
2017-01-25 15:00:00,97.91,97.97,97.85,97.97,12061.0,82.8689,82.9197,82.8182,82.9197,12061.0
2017-01-25 15:30:00,97.96,98.2,97.94,98.03,41270.0,82.9113,83.1144,82.8943,82.9705,41270.0
2017-01-26 09:30:00,97.96,98.36,97.94,98.15,19094.0,82.9113,83.2498,82.8943,83.0721,19094.0
2017-01-26 10:00:00,98.07,98.19,98.01,98.16,8288.0,83.0044,83.1059,82.9536,83.0805,8288.0
2017-01-26 10:30:00,98.28,98.54,98.28,98.32,6696.0,83.1821,83.4022,83.1821,83.2159,6696.0
2017-01-26 11:00:00,98.3,98.5,98.28,98.3,9196.0,83.199,83.3683,83.1821,83.199,9196.0
2017-01-26 11:30:00,98.25,98.37,98.19,98.29,3706.0,83.1567,83.2583,83.1059,83.1906,3706.0
2017-01-26 12:00:00,98.29,98.34,98.25,98.34,3958.0,83.1906,83.2329,83.1567,83.2329,3958.0
2017-01-26 12:30:00,98.38,98.42,98.31,98.37,2500.0,83.2667,83.3006,83.2075,83.2583,2500.0
2017-01-26 13:00:00,98.38,98.42,98.32,98.4,4621.0,83.2667,83.3006,83.2159,83.2837,4621.0
2017-01-26 13:30:00,98.36,98.63,98.36,98.63,8678.0,83.2498,83.4783,83.2498,83.4783,8678.0
2017-01-26 14:00:00,98.64,98.65,98.46,98.49,5291.0,83.4868,83.4953,83.3344,83.3598,5291.0
2017-01-26 14:30:00,98.52,98.67,98.48,98.5,7069.0,83.3852,83.5122,83.3514,83.3683,7069.0
2017-01-26 15:00:00,98.51,98.55,98.38,98.48,7207.0,83.3768,83.4106,83.2667,83.3514,7207.0
2017-01-26 15:30:00,98.49,98.92,98.49,98.89,82084.0,83.3598,83.7238,83.3598,83.6984,82084.0
2017-01-27 09:30:00,98.89,98.98,98.01,98.05,15921.0,83.6984,83.7746,82.9536,82.9874,15921.0
2017-01-27 10:00:00,97.91,98.31,97.91,98.17,13809.0,82.8689,83.2075,82.8689,83.089,13809.0
2017-01-27 10:30:00,98.13,98.23,97.92,97.92,4984.0,83.0551,83.1398,82.8774,82.8774,4984.0
2017-01-27 11:00:00,97.96,98.24,97.96,98.11,7500.0,82.9113,83.1482,82.9113,83.0382,7500.0
2017-01-27 11:30:00,98.09,98.2,98.07,98.18,5511.0,83.0213,83.1144,83.0044,83.0975,5511.0
2017-01-27 12:00:00,98.25,98.25,98.13,98.13,5784.0,83.1567,83.1567,83.0551,83.0551,5784.0
2017-01-27 12:30:00,98.15,98.23,98.0,98.1,10500.0,83.0721,83.1398,82.9451,83.0297,10500.0
2017-01-27 13:00:00,98.09,98.12,98.0,98.12,12347.0,83.0213,83.0467,82.9451,83.0467,12347.0
2017-01-27 13:30:00,98.14,98.17,98.05,98.1,9678.0,83.0636,83.089,82.9874,83.0297,9678.0
2017-01-27 14:00:00,98.1,98.14,98.0,98.08,20839.0,83.0297,83.0636,82.9451,83.0128,20839.0
2017-01-27 14:30:00,98.08,98.13,98.0,98.05,10959.0,83.0128,83.0551,82.9451,82.9874,10959.0
2017-01-27 15:00:00,98.05,98.05,97.85,97.87,18433.0,82.9874,82.9874,82.8182,82.8351,18433.0
2017-01-27 15:30:00,97.85,97.96,97.84,97.86,88101.0,82.8182,82.9113,82.8097,82.8266,88101.0
2017-01-30 09:30:00,97.7,97.7,96.78,97.0,21392.0,82.6912,82.6912,81.9125,82.0987,21392.0
2017-01-30 10:00:00,97.03,97.13,96.43,96.66,17086.0,82.1241,82.2088,81.6163,81.811,17086.0
2017-01-30 10:30:00,96.79,96.9,96.67,96.81,20703.0,81.921,82.0141,81.8194,81.9379,20703.0
2017-01-30 11:00:00,96.78,96.91,96.73,96.74,13725.0,81.9125,82.0226,81.8702,81.8787,13725.0
2017-01-30 11:30:00,96.72,96.97,96.69,96.9,11050.0,81.8617,82.0733,81.8364,82.0141,11050.0
2017-01-30 12:00:00,96.87,96.91,96.78,96.89,5123.0,81.9887,82.0226,81.9125,82.0056,5123.0
2017-01-30 12:30:00,96.86,96.91,96.73,96.73,9962.0,81.9802,82.0226,81.8702,81.8702,9962.0
2017-01-30 13:00:00,96.77,96.85,96.71,96.82,6439.0,81.9041,81.9718,81.8533,81.9464,6439.0
2017-01-30 13:30:00,96.82,96.88,96.74,96.82,7869.0,81.9464,81.9972,81.8787,81.9464,7869.0
2017-01-30 14:00:00,96.89,97.05,96.86,96.95,13808.0,82.0056,82.141,81.9802,82.0564,13808.0
2017-01-30 14:30:00,96.98,97.02,96.87,96.98,9497.0,82.0818,82.1157,81.9887,82.0818,9497.0
2017-01-30 15:00:00,96.95,96.96,96.85,96.89,10105.0,82.0564,82.0649,81.9718,82.0056,10105.0
2017-01-30 15:30:00,96.93,97.04,96.89,96.95,91180.0,82.0395,82.1326,82.0056,82.0564,91180.0
2017-01-31 09:30:00,97.06,97.3,96.88,96.98,29561.0,82.1495,82.3526,81.9972,82.0818,29561.0
2017-01-31 10:00:00,96.91,97.0,96.65,96.79,18891.0,82.0226,82.0987,81.8025,81.921,18891.0
2017-01-31 10:30:00,96.83,96.88,96.64,96.74,9654.0,81.9548,81.9972,81.794,81.8787,9654.0
2017-01-31 11:00:00,96.68,96.82,96.65,96.73,8866.0,81.8279,81.9464,81.8025,81.8702,8866.0
2017-01-31 11:30:00,96.78,96.9,96.63,96.82,10936.0,81.9125,82.0141,81.7856,81.9464,10936.0
2017-01-31 12:00:00,96.83,97.14,96.82,97.14,27030.0,81.9548,82.2172,81.9464,82.2172,27030.0
2017-01-31 12:30:00,97.12,97.14,97.01,97.11,4607.0,82.2003,82.2172,82.1072,82.1918,4607.0
2017-01-31 13:00:00,97.09,97.09,96.9,96.95,4800.0,82.1749,82.1749,82.0141,82.0564,4800.0
2017-01-31 13:30:00,96.97,97.0,96.8,96.82,10217.0,82.0733,82.0987,81.9295,81.9464,10217.0
2017-01-31 14:00:00,96.83,96.95,96.79,96.93,8408.0,81.9548,82.0564,81.921,82.0395,8408.0
2017-01-31 14:30:00,96.9,97.19,96.81,97.11,9707.0,82.0141,82.2595,81.9379,82.1918,9707.0
2017-01-31 15:00:00,97.16,97.21,97.06,97.14,15542.0,82.2342,82.2765,82.1495,82.2172,15542.0
2017-01-31 15:30:00,97.14,97.2,97.0,97.14,73842.0,82.2172,82.268,82.0987,82.2172,73842.0
2017-02-01 09:30:00,97.66,97.93,97.12,97.69,30842.0,82.6573,82.8859,82.2003,82.6827,30842.0
2017-02-01 10:00:00,97.77,97.83,97.46,97.51,19050.0,82.7504,82.8012,82.4881,82.5304,19050.0
2017-02-01 10:30:00,97.46,97.54,97.1,97.22,10839.0,82.4881,82.5558,82.1834,82.2849,10839.0
2017-02-01 11:00:00,97.33,97.53,97.26,97.36,13894.0,82.378,82.5473,82.3188,82.4034,13894.0
2017-02-01 11:30:00,97.38,97.46,97.26,97.4,24856.0,82.4204,82.4881,82.3188,82.4373,24856.0
2017-02-01 12:00:00,97.44,97.5,97.37,97.45,20750.0,82.4711,82.5219,82.4119,82.4796,20750.0
2017-02-01 12:30:00,97.5,97.57,97.41,97.48,11408.0,82.5219,82.5812,82.4457,82.505,11408.0
2017-02-01 13:00:00,97.48,97.53,97.3,97.36,11184.0,82.505,82.5473,82.3526,82.4034,11184.0
2017-02-01 13:30:00,97.35,97.48,97.13,97.34,10181.0,82.395,82.505,82.2088,82.3865,10181.0
2017-02-01 14:00:00,97.36,97.48,97.05,97.39,18481.0,82.4034,82.505,82.141,82.4288,18481.0
2017-02-01 14:30:00,97.38,97.45,97.21,97.34,26136.0,82.4204,82.4796,82.2765,82.3865,26136.0
2017-02-01 15:00:00,97.34,97.39,97.22,97.34,11662.0,82.3865,82.4288,82.2849,82.3865,11662.0
2017-02-01 15:30:00,97.31,97.38,97.26,97.34,37060.0,82.3611,82.4204,82.3188,82.3865,37060.0
2017-02-02 09:30:00,97.37,97.44,96.99,97.24,12934.0,82.4119,82.4711,82.0903,82.3019,12934.0
2017-02-02 10:00:00,97.28,97.62,97.22,97.57,8910.0,82.3357,82.6235,82.2849,82.5812,8910.0
2017-02-02 10:30:00,97.58,97.64,97.39,97.64,4558.0,82.5896,82.6404,82.4288,82.6404,4558.0
2017-02-02 11:00:00,97.64,97.69,97.19,97.2,5605.0,82.6404,82.6827,82.2595,82.268,5605.0
2017-02-02 11:30:00,97.2,97.32,97.15,97.2,9024.0,82.268,82.3696,82.2257,82.268,9024.0
2017-02-02 12:00:00,97.2,97.52,97.19,97.52,5000.0,82.268,82.5388,82.2595,82.5388,5000.0
2017-02-02 12:30:00,97.47,97.75,97.47,97.67,21384.0,82.4965,82.7335,82.4965,82.6658,21384.0
2017-02-02 13:00:00,97.68,97.68,97.4,97.42,3200.0,82.6743,82.6743,82.4373,82.4542,3200.0
2017-02-02 13:30:00,97.33,97.53,97.33,97.44,7315.0,82.378,82.5473,82.378,82.4711,7315.0
2017-02-02 14:00:00,97.49,97.49,97.25,97.3,7973.0,82.5135,82.5135,82.3103,82.3526,7973.0
2017-02-02 14:30:00,97.27,97.41,97.24,97.39,12544.0,82.3273,82.4457,82.3019,82.4288,12544.0
2017-02-02 15:00:00,97.42,97.49,97.29,97.49,10360.0,82.4542,82.5135,82.3442,82.5135,10360.0
2017-02-02 15:30:00,97.5,97.5,97.31,97.32,47564.0,82.5219,82.5219,82.3611,82.3696,47564.0
2017-02-03 09:30:00,97.73,98.18,97.45,98.11,13422.0,82.7166,83.0975,82.4796,83.0382,13422.0
2017-02-03 10:00:00,98.17,98.25,97.71,97.94,5182.0,83.089,83.1567,82.6997,82.8943,5182.0
2017-02-03 10:30:00,97.95,98.26,97.89,98.11,5961.0,82.9028,83.1652,82.852,83.0382,5961.0
2017-02-03 11:00:00,98.09,98.36,98.09,98.22,3508.0,83.0213,83.2498,83.0213,83.1313,3508.0
2017-02-03 11:30:00,98.22,98.23,97.99,98.03,4116.0,83.1313,83.1398,82.9366,82.9705,4116.0
2017-02-03 12:00:00,98.1,98.2,98.05,98.08,2449.0,83.0297,83.1144,82.9874,83.0128,2449.0
2017-02-03 12:30:00,98.08,98.23,98.08,98.17,5866.0,83.0128,83.1398,83.0128,83.089,5866.0
2017-02-03 13:00:00,98.28,98.31,98.09,98.09,3600.0,83.1821,83.2075,83.0213,83.0213,3600.0
2017-02-03 13:30:00,98.08,98.19,98.07,98.14,4583.0,83.0128,83.1059,83.0044,83.0636,4583.0
2017-02-03 14:00:00,98.15,98.23,98.13,98.15,5085.0,83.0721,83.1398,83.0551,83.0721,5085.0
2017-02-03 14:30:00,98.16,98.34,98.04,98.04,9791.0,83.0805,83.2329,82.979,82.979,9791.0
2017-02-03 15:00:00,98.04,98.14,98.02,98.06,15822.0,82.979,83.0636,82.962,82.9959,15822.0
2017-02-03 15:30:00,98.07,98.1,97.87,97.98,91238.0,83.0044,83.0297,82.8351,82.9282,91238.0
2017-02-06 09:30:00,97.52,97.88,97.08,97.84,11402.0,82.5388,82.8435,82.1664,82.8097,11402.0
2017-02-06 10:00:00,97.81,97.93,97.69,97.75,9405.0,82.7843,82.8859,82.6827,82.7335,9405.0
2017-02-06 10:30:00,97.75,97.89,97.66,97.77,8038.0,82.7335,82.852,82.6573,82.7504,8038.0
2017-02-06 11:00:00,97.73,97.79,97.59,97.74,7876.0,82.7166,82.7674,82.5981,82.7251,7876.0
2017-02-06 11:30:00,97.74,97.77,97.64,97.66,12221.0,82.7251,82.7504,82.6404,82.6573,12221.0
2017-02-06 12:00:00,97.66,97.71,97.62,97.69,4630.0,82.6573,82.6997,82.6235,82.6827,4630.0
2017-02-06 12:30:00,97.66,97.69,97.39,97.39,15144.0,82.6573,82.6827,82.4288,82.4288,15144.0
2017-02-06 13:00:00,97.41,97.64,97.36,97.57,7473.0,82.4457,82.6404,82.4034,82.5812,7473.0
2017-02-06 13:30:00,97.55,97.58,97.45,97.49,9791.0,82.5642,82.5896,82.4796,82.5135,9791.0
2017-02-06 14:00:00,97.45,97.47,97.35,97.4,6507.0,82.4796,82.4965,82.395,82.4373,6507.0
2017-02-06 14:30:00,97.41,97.47,97.33,97.42,10303.0,82.4457,82.4965,82.378,82.4542,10303.0
2017-02-06 15:00:00,97.47,97.57,97.43,97.47,10759.0,82.4965,82.5812,82.4627,82.4965,10759.0
2017-02-06 15:30:00,97.47,97.5,97.31,97.4,51638.0,82.4965,82.5219,82.3611,82.4373,51638.0
2017-02-07 09:30:00,97.59,97.94,97.51,97.58,31196.0,82.5981,82.8943,82.5304,82.5896,31196.0
2017-02-07 10:00:00,97.62,97.62,97.31,97.49,18405.0,82.6235,82.6235,82.3611,82.5135,18405.0
2017-02-07 10:30:00,97.43,97.43,97.24,97.24,10673.0,82.4627,82.4627,82.3019,82.3019,10673.0
2017-02-07 11:00:00,97.33,97.46,97.28,97.3,12627.0,82.378,82.4881,82.3357,82.3526,12627.0
2017-02-07 11:30:00,97.34,97.45,97.28,97.28,18741.0,82.3865,82.4796,82.3357,82.3357,18741.0
2017-02-07 12:00:00,97.36,97.6,97.12,97.12,61428.0,82.4034,82.6066,82.2003,82.2003,61428.0
2017-02-07 12:30:00,97.21,97.38,97.12,97.21,20325.0,82.2765,82.4204,82.2003,82.2765,20325.0
2017-02-07 13:00:00,97.25,97.27,97.08,97.16,12842.0,82.3103,82.3273,82.1664,82.2342,12842.0
2017-02-07 13:30:00,97.15,97.25,97.09,97.22,12236.0,82.2257,82.3103,82.1749,82.2849,12236.0
2017-02-07 14:00:00,97.25,97.27,97.17,97.24,12600.0,82.3103,82.3273,82.2426,82.3019,12600.0
2017-02-07 14:30:00,97.22,97.25,97.13,97.2,18539.0,82.2849,82.3103,82.2088,82.268,18539.0
2017-02-07 15:00:00,97.2,97.25,97.1,97.18,33037.0,82.268,82.3103,82.1834,82.2511,33037.0
2017-02-07 15:30:00,97.19,97.19,96.91,96.96,71054.0,82.2595,82.2595,82.0226,82.0649,71054.0
2017-02-08 09:30:00,94.98,94.98,90.44,90.85,130720.0,80.389,80.389,76.5465,76.8935,130720.0
2017-02-08 10:00:00,90.85,91.08,89.84,90.23,70160.0,76.8935,77.0882,76.0387,76.3687,70160.0
2017-02-08 10:30:00,90.1,90.41,89.86,89.95,50011.0,76.2587,76.5211,76.0556,76.1318,50011.0
2017-02-08 11:00:00,89.96,91.09,89.83,90.56,69433.0,76.1402,77.0966,76.0302,76.6481,69433.0
2017-02-08 11:30:00,90.53,90.62,90.0,90.36,45664.0,76.6227,76.6988,76.1741,76.4788,45664.0
2017-02-08 12:00:00,90.37,90.55,90.04,90.08,35350.0,76.4872,76.6396,76.2079,76.2418,35350.0
2017-02-08 12:30:00,90.12,90.12,89.55,89.59,47070.0,76.2756,76.2756,75.7932,75.8271,47070.0
2017-02-08 13:00:00,89.57,90.48,89.55,90.39,35621.0,75.8101,76.5803,75.7932,76.5042,35621.0
2017-02-08 13:30:00,90.4,90.81,90.27,90.75,37346.0,76.5126,76.8596,76.4026,76.8089,37346.0
2017-02-08 14:00:00,90.77,90.97,90.64,90.77,34488.0,76.8258,76.9951,76.7158,76.8258,34488.0
2017-02-08 14:30:00,90.84,90.91,90.55,90.56,38745.0,76.885,76.9443,76.6396,76.6481,38745.0
2017-02-08 15:00:00,90.56,90.68,90.34,90.52,40180.0,76.6481,76.7496,76.4618,76.6142,40180.0
2017-02-08 15:30:00,90.54,90.59,90.3,90.44,149464.0,76.6311,76.6734,76.428,76.5465,149464.0
2017-02-09 09:30:00,90.45,91.0,90.07,90.65,31767.0,76.5549,77.0205,76.2333,76.7242,31767.0
2017-02-09 10:00:00,90.6,91.14,90.57,91.13,35037.0,76.6819,77.139,76.6565,77.1305,35037.0
2017-02-09 10:30:00,91.17,91.28,90.85,90.99,15982.0,77.1643,77.2574,76.8935,77.012,15982.0
2017-02-09 11:00:00,90.98,91.3,90.84,91.24,19665.0,77.0035,77.2744,76.885,77.2236,19665.0
2017-02-09 11:30:00,91.29,91.36,90.92,91.21,76473.0,77.2659,77.3252,76.9527,77.1982,76473.0
2017-02-09 12:00:00,91.21,91.54,91.19,91.45,53098.0,77.1982,77.4775,77.1813,77.4013,53098.0
2017-02-09 12:30:00,91.45,91.88,91.22,91.55,122469.0,77.4013,77.7653,77.2067,77.486,122469.0
2017-02-09 13:00:00,91.55,91.73,91.43,91.52,20855.0,77.486,77.6383,77.3844,77.4606,20855.0
2017-02-09 13:30:00,91.48,91.48,91.28,91.3,12203.0,77.4267,77.4267,77.2574,77.2744,12203.0
2017-02-09 14:00:00,91.3,91.74,91.28,91.44,81610.0,77.2744,77.6468,77.2574,77.3929,81610.0
2017-02-09 14:30:00,91.47,91.62,91.38,91.51,28225.0,77.4183,77.5452,77.3421,77.4521,28225.0
2017-02-09 15:00:00,91.55,91.75,91.47,91.69,37053.0,77.486,77.6552,77.4183,77.6045,37053.0
2017-02-09 15:30:00,91.68,91.69,91.33,91.37,80185.0,77.596,77.6045,77.2998,77.3336,80185.0
2017-02-10 09:30:00,91.36,91.77,91.19,91.72,32898.0,77.3252,77.6722,77.1813,77.6299,32898.0
2017-02-10 10:00:00,91.71,92.0,91.62,91.97,25749.0,77.6214,77.8668,77.5452,77.8414,25749.0
2017-02-10 10:30:00,91.97,92.33,91.97,92.31,15711.0,77.8414,78.1461,77.8414,78.1292,15711.0
2017-02-10 11:00:00,92.31,92.37,92.13,92.31,19529.0,78.1292,78.18,77.9769,78.1292,19529.0
2017-02-10 11:30:00,92.31,92.42,92.13,92.15,33641.0,78.1292,78.2223,77.9769,77.9938,33641.0
2017-02-10 12:00:00,92.18,92.44,92.15,92.38,17135.0,78.0192,78.2392,77.9938,78.1885,17135.0
2017-02-10 12:30:00,92.37,92.39,92.31,92.34,12656.0,78.18,78.1969,78.1292,78.1546,12656.0
2017-02-10 13:00:00,92.38,92.55,92.38,92.51,17647.0,78.1885,78.3323,78.1885,78.2985,17647.0
2017-02-10 13:30:00,92.49,92.76,92.49,92.63,14935.0,78.2816,78.5101,78.2816,78.4001,14935.0
2017-02-10 14:00:00,92.64,92.87,92.6,92.87,12941.0,78.4085,78.6032,78.3747,78.6032,12941.0
2017-02-10 14:30:00,92.87,92.88,92.72,92.81,17698.0,78.6032,78.6117,78.4762,78.5524,17698.0
2017-02-10 15:00:00,92.82,92.86,92.6,92.86,24706.0,78.5609,78.5947,78.3747,78.5947,24706.0
2017-02-10 15:30:00,92.85,93.01,92.83,92.88,86336.0,78.5863,78.7217,78.5693,78.6117,86336.0
2017-02-13 09:30:00,93.05,93.7,93.04,93.65,21093.0,78.7555,79.3057,78.7471,79.2634,21093.0
2017-02-13 10:00:00,93.66,94.16,93.55,94.07,25622.0,79.2718,79.695,79.1787,79.6188,25622.0
2017-02-13 10:30:00,94.07,94.4,93.99,94.36,23623.0,79.6188,79.8981,79.5511,79.8643,23623.0
2017-02-13 11:00:00,94.33,94.55,94.28,94.47,29855.0,79.8389,80.0251,79.7966,79.9574,29855.0
2017-02-13 11:30:00,94.48,94.56,93.92,94.06,35942.0,79.9659,80.0336,79.4919,79.6104,35942.0
2017-02-13 12:00:00,94.11,94.28,94.04,94.28,13992.0,79.6527,79.7966,79.5934,79.7966,13992.0
2017-02-13 12:30:00,94.26,94.52,94.26,94.49,15729.0,79.7797,79.9997,79.7797,79.9743,15729.0
2017-02-13 13:00:00,94.49,94.72,94.47,94.69,15874.0,79.9743,80.169,79.9574,80.1436,15874.0
2017-02-13 13:30:00,94.72,94.92,94.53,94.57,17517.0,80.169,80.3383,80.0082,80.042,17517.0
2017-02-13 14:00:00,94.56,94.67,94.45,94.65,19765.0,80.0336,80.1267,79.9405,80.1097,19765.0
2017-02-13 14:30:00,94.67,94.7,94.6,94.61,20083.0,80.1267,80.1521,80.0674,80.0759,20083.0
2017-02-13 15:00:00,94.61,94.62,94.27,94.32,21125.0,80.0759,80.0843,79.7881,79.8304,21125.0
2017-02-13 15:30:00,94.31,94.54,94.27,94.31,33834.0,79.822,80.0166,79.7881,79.822,33834.0
2017-02-14 09:30:00,93.51,94.5,92.94,94.5,18550.0,79.1449,79.9828,78.6624,79.9828,18550.0
2017-02-14 10:00:00,94.5,95.06,94.48,94.91,22474.0,79.9828,80.4568,79.9659,80.3298,22474.0
2017-02-14 10:30:00,94.93,95.33,94.89,95.22,11335.0,80.3467,80.6853,80.3129,80.5922,11335.0
2017-02-14 11:00:00,95.18,95.4,94.99,95.31,15628.0,80.5583,80.7445,80.3975,80.6684,15628.0
2017-02-14 11:30:00,95.32,95.35,95.08,95.27,10000.0,80.6768,80.7022,80.4737,80.6345,10000.0
2017-02-14 12:00:00,95.23,95.33,95.13,95.13,7815.0,80.6006,80.6853,80.516,80.516,7815.0
2017-02-14 12:30:00,95.11,95.33,95.1,95.24,6791.0,80.4991,80.6853,80.4906,80.6091,6791.0
2017-02-14 13:00:00,95.28,95.45,95.26,95.27,7873.0,80.643,80.7868,80.626,80.6345,7873.0
2017-02-14 13:30:00,95.26,95.35,95.18,95.32,8006.0,80.626,80.7022,80.5583,80.6768,8006.0
2017-02-14 14:00:00,95.3,95.45,95.27,95.31,8212.0,80.6599,80.7868,80.6345,80.6684,8212.0
2017-02-14 14:30:00,95.27,95.33,95.02,95.07,27492.0,80.6345,80.6853,80.4229,80.4652,27492.0
2017-02-14 15:00:00,95.08,95.31,94.99,95.24,21625.0,80.4737,80.6684,80.3975,80.6091,21625.0
2017-02-14 15:30:00,95.23,95.31,95.15,95.24,47033.0,80.6006,80.6684,80.5329,80.6091,47033.0
2017-02-15 09:30:00,94.86,95.33,94.86,95.14,12193.0,80.2875,80.6853,80.2875,80.5245,12193.0
2017-02-15 10:00:00,95.04,95.1,94.89,95.08,6587.0,80.4398,80.4906,80.3129,80.4737,6587.0
2017-02-15 10:30:00,95.17,95.37,95.17,95.3,7249.0,80.5499,80.7191,80.5499,80.6599,7249.0
2017-02-15 11:00:00,95.3,95.46,95.2,95.43,11636.0,80.6599,80.7953,80.5752,80.7699,11636.0
2017-02-15 11:30:00,95.43,95.43,95.1,95.11,7606.0,80.7699,80.7699,80.4906,80.4991,7606.0
2017-02-15 12:00:00,95.09,95.39,95.09,95.38,9359.0,80.4821,80.7361,80.4821,80.7276,9359.0
2017-02-15 12:30:00,95.37,95.41,95.31,95.34,8948.0,80.7191,80.753,80.6684,80.6937,8948.0
2017-02-15 13:00:00,95.33,95.49,95.31,95.48,8489.0,80.6853,80.8207,80.6684,80.8122,8489.0
2017-02-15 13:30:00,95.51,95.7,95.44,95.65,8064.0,80.8376,80.9984,80.7784,80.9561,8064.0
2017-02-15 14:00:00,95.64,95.78,95.59,95.76,10536.0,80.9477,81.0661,80.9053,81.0492,10536.0
2017-02-15 14:30:00,95.76,95.78,95.65,95.75,24370.0,81.0492,81.0661,80.9561,81.0408,24370.0
2017-02-15 15:00:00,95.77,95.97,95.74,95.96,22463.0,81.0577,81.227,81.0323,81.2185,22463.0
2017-02-15 15:30:00,95.95,96.25,95.94,96.24,91946.0,81.21,81.4639,81.2016,81.4555,91946.0
2017-02-16 09:30:00,96.31,96.83,96.31,96.61,9264.0,81.5147,81.9548,81.5147,81.7686,9264.0
2017-02-16 10:00:00,96.65,96.92,96.57,96.83,13052.0,81.8025,82.031,81.7348,81.9548,13052.0
2017-02-16 10:30:00,96.81,97.08,96.66,96.85,13117.0,81.9379,82.1664,81.811,81.9718,13117.0
2017-02-16 11:00:00,96.88,96.92,96.66,96.92,15047.0,81.9972,82.031,81.811,82.031,15047.0
2017-02-16 11:30:00,96.92,97.03,96.85,97.02,10300.0,82.031,82.1241,81.9718,82.1157,10300.0
2017-02-16 12:00:00,97.05,97.09,96.5,96.52,25755.0,82.141,82.1749,81.6755,81.6925,25755.0
2017-02-16 12:30:00,96.52,96.75,96.43,96.44,18730.0,81.6925,81.8871,81.6163,81.6248,18730.0
2017-02-16 13:00:00,96.45,96.46,96.22,96.27,13268.0,81.6332,81.6417,81.4386,81.4809,13268.0
2017-02-16 13:30:00,96.32,96.32,96.08,96.1,18227.0,81.5232,81.5232,81.3201,81.337,18227.0
2017-02-16 14:00:00,96.14,96.25,96.07,96.13,15236.0,81.3708,81.4639,81.3116,81.3624,15236.0
2017-02-16 14:30:00,96.13,96.39,96.09,96.32,31471.0,81.3624,81.5824,81.3285,81.5232,31471.0
2017-02-16 15:00:00,96.35,96.43,96.18,96.37,52713.0,81.5486,81.6163,81.4047,81.5655,52713.0
2017-02-16 15:30:00,96.37,96.56,96.3,96.52,66818.0,81.5655,81.7263,81.5063,81.6925,66818.0
2017-02-17 09:30:00,96.09,96.46,95.89,95.97,23643.0,81.3285,81.6417,81.1592,81.227,23643.0
2017-02-17 10:00:00,95.96,96.09,95.9,95.94,12015.0,81.2185,81.3285,81.1677,81.2016,12015.0
2017-02-17 10:30:00,95.94,95.95,95.68,95.68,9326.0,81.2016,81.21,80.9815,80.9815,9326.0
2017-02-17 11:00:00,95.7,95.94,95.62,95.63,10493.0,80.9984,81.2016,80.9307,80.9392,10493.0
2017-02-17 11:30:00,95.66,95.93,95.52,95.85,11600.0,80.9646,81.1931,80.8461,81.1254,11600.0
2017-02-17 12:00:00,95.82,95.92,95.73,95.87,10142.0,81.1,81.1846,81.0238,81.1423,10142.0
2017-02-17 12:30:00,95.9,96.18,95.83,96.18,10321.0,81.1677,81.4047,81.1085,81.4047,10321.0
2017-02-17 13:00:00,96.19,96.32,96.11,96.3,21498.0,81.4132,81.5232,81.3455,81.5063,21498.0
2017-02-17 13:30:00,96.3,96.39,96.22,96.22,11532.0,81.5063,81.5824,81.4386,81.4386,11532.0
2017-02-17 14:00:00,96.27,96.38,96.19,96.37,11795.0,81.4809,81.574,81.4132,81.5655,11795.0
2017-02-17 14:30:00,96.39,96.57,96.38,96.52,18249.0,81.5824,81.7348,81.574,81.6925,18249.0
2017-02-17 15:00:00,96.52,96.64,96.46,96.53,16413.0,81.6925,81.794,81.6417,81.7009,16413.0
2017-02-17 15:30:00,96.57,96.75,96.57,96.7,57731.0,81.7348,81.8871,81.7348,81.8448,57731.0
2017-02-21 09:30:00,96.48,97.25,96.36,97.11,24164.0,81.6586,82.3103,81.557,82.1918,24164.0
2017-02-21 10:00:00,97.19,97.54,97.11,97.54,22916.0,82.2595,82.5558,82.1918,82.5558,22916.0
2017-02-21 10:30:00,97.55,98.17,97.55,97.86,27629.0,82.5642,83.089,82.5642,82.8266,27629.0
2017-02-21 11:00:00,97.79,98.07,97.36,97.44,19671.0,82.7674,83.0044,82.4034,82.4711,19671.0
2017-02-21 11:30:00,97.44,97.69,97.44,97.62,21968.0,82.4711,82.6827,82.4711,82.6235,21968.0
2017-02-21 12:00:00,97.63,97.86,97.57,97.83,22441.0,82.6319,82.8266,82.5812,82.8012,22441.0
2017-02-21 12:30:00,97.8,97.81,97.58,97.61,9527.0,82.7758,82.7843,82.5896,82.615,9527.0
2017-02-21 13:00:00,97.6,97.81,97.59,97.77,16668.0,82.6066,82.7843,82.5981,82.7504,16668.0
2017-02-21 13:30:00,97.74,97.79,97.65,97.75,10647.0,82.7251,82.7674,82.6489,82.7335,10647.0
2017-02-21 14:00:00,97.79,97.91,97.72,97.91,12082.0,82.7674,82.8689,82.7081,82.8689,12082.0
2017-02-21 14:30:00,97.93,98.14,97.9,98.06,24194.0,82.8859,83.0636,82.8605,82.9959,24194.0
2017-02-21 15:00:00,98.1,98.24,98.08,98.23,18031.0,83.0297,83.1482,83.0128,83.1398,18031.0
2017-02-21 15:30:00,98.23,98.27,98.02,98.05,56505.0,83.1398,83.1736,82.962,82.9874,56505.0
2017-02-22 09:30:00,97.55,97.98,97.55,97.97,8780.0,82.5642,82.9282,82.5642,82.9197,8780.0
2017-02-22 10:00:00,97.98,98.13,97.87,98.13,13042.0,82.9282,83.0551,82.8351,83.0551,13042.0
2017-02-22 10:30:00,98.11,98.3,98.02,98.25,17443.0,83.0382,83.199,82.962,83.1567,17443.0
2017-02-22 11:00:00,98.21,98.24,97.82,97.82,18649.0,83.1228,83.1482,82.7928,82.7928,18649.0
2017-02-22 11:30:00,97.82,98.04,97.73,98.02,16121.0,82.7928,82.979,82.7166,82.962,16121.0
2017-02-22 12:00:00,97.96,97.98,97.73,97.78,9337.0,82.9113,82.9282,82.7166,82.7589,9337.0
2017-02-22 12:30:00,97.8,98.06,97.8,98.0,10389.0,82.7758,82.9959,82.7758,82.9451,10389.0
2017-02-22 13:00:00,98.02,98.28,97.97,98.27,16660.0,82.962,83.1821,82.9197,83.1736,16660.0
2017-02-22 13:30:00,98.23,98.37,98.16,98.25,17234.0,83.1398,83.2583,83.0805,83.1567,17234.0
2017-02-22 14:00:00,98.28,98.35,98.01,98.21,12471.0,83.1821,83.2413,82.9536,83.1228,12471.0
2017-02-22 14:30:00,98.24,98.39,98.11,98.39,17186.0,83.1482,83.2752,83.0382,83.2752,17186.0
2017-02-22 15:00:00,98.38,98.45,98.34,98.45,25041.0,83.2667,83.326,83.2329,83.326,25041.0
2017-02-22 15:30:00,98.46,98.49,98.33,98.39,74062.0,83.3344,83.3598,83.2244,83.2752,74062.0
2017-02-23 09:30:00,98.0,98.54,98.0,98.44,12786.0,83.3899,83.8494,83.3899,83.7643,12786.0
2017-02-23 10:00:00,98.45,98.59,98.25,98.53,18994.0,83.7728,83.8919,83.6026,83.8409,18994.0
2017-02-23 10:30:00,98.57,98.6,98.25,98.31,24787.0,83.8749,83.9004,83.6026,83.6537,24787.0
2017-02-23 11:00:00,98.34,98.56,98.27,98.47,17768.0,83.6792,83.8664,83.6196,83.7898,17768.0
2017-02-23 11:30:00,98.49,98.5,98.25,98.25,14705.0,83.8068,83.8153,83.6026,83.6026,14705.0
2017-02-23 12:00:00,98.25,98.8,98.25,98.74,21867.0,83.6026,84.0706,83.6026,84.0196,21867.0
2017-02-23 12:30:00,98.71,98.98,98.71,98.9,17954.0,83.994,84.2238,83.994,84.1557,17954.0
2017-02-23 13:00:00,98.89,98.95,98.68,98.68,14077.0,84.1472,84.1982,83.9685,83.9685,14077.0
2017-02-23 13:30:00,98.66,98.89,98.63,98.82,13793.0,83.9515,84.1472,83.926,84.0876,13793.0
2017-02-23 14:00:00,98.78,98.89,98.61,98.65,26441.0,84.0536,84.1472,83.9089,83.943,26441.0
2017-02-23 14:30:00,98.61,98.93,98.57,98.93,20069.0,83.9089,84.1812,83.8749,84.1812,20069.0
2017-02-23 15:00:00,98.91,99.05,98.9,99.0,29912.0,84.1642,84.2833,84.1557,84.2408,29912.0
2017-02-23 15:30:00,98.98,99.01,98.76,98.83,63852.0,84.2238,84.2493,84.0366,84.0961,63852.0
2017-02-24 09:30:00,98.15,98.21,97.86,98.11,21160.0,83.5175,83.5686,83.2707,83.4835,21160.0
2017-02-24 10:00:00,98.15,98.48,97.78,97.79,19395.0,83.5175,83.7983,83.2027,83.2112,19395.0
2017-02-24 10:30:00,97.76,98.12,97.76,98.12,7471.0,83.1857,83.492,83.1857,83.492,7471.0
2017-02-24 11:00:00,98.14,98.34,98.11,98.13,9209.0,83.509,83.6792,83.4835,83.5005,9209.0
2017-02-24 11:30:00,98.16,98.41,98.15,98.32,8493.0,83.526,83.7388,83.5175,83.6622,8493.0
2017-02-24 12:00:00,98.39,98.68,98.33,98.68,8225.0,83.7217,83.9685,83.6707,83.9685,8225.0
2017-02-24 12:30:00,98.68,98.68,98.55,98.59,5660.0,83.9685,83.9685,83.8579,83.8919,5660.0
2017-02-24 13:00:00,98.54,98.54,98.19,98.21,7387.0,83.8494,83.8494,83.5516,83.5686,7387.0
2017-02-24 13:30:00,98.21,98.45,98.19,98.4,8370.0,83.5686,83.7728,83.5516,83.7302,8370.0
2017-02-24 14:00:00,98.41,98.41,98.18,98.24,9834.0,83.7388,83.7388,83.543,83.5941,9834.0
2017-02-24 14:30:00,98.25,98.3,98.2,98.21,9522.0,83.6026,83.6452,83.5601,83.5686,9522.0
2017-02-24 15:00:00,98.2,98.56,98.19,98.56,15096.0,83.5601,83.8664,83.5516,83.8664,15096.0
2017-02-24 15:30:00,98.54,98.79,98.51,98.77,44024.0,83.8494,84.0621,83.8238,84.0451,44024.0
2017-02-27 09:30:00,98.68,98.76,98.49,98.75,11858.0,83.9685,84.0366,83.8068,84.0281,11858.0
2017-02-27 10:00:00,98.67,98.97,98.56,98.92,17279.0,83.96,84.2153,83.8664,84.1727,17279.0
2017-02-27 10:30:00,98.92,98.92,98.47,98.47,6193.0,84.1727,84.1727,83.7898,83.7898,6193.0
2017-02-27 11:00:00,98.45,98.53,98.39,98.41,12552.0,83.7728,83.8409,83.7217,83.7388,12552.0
2017-02-27 11:30:00,98.37,98.37,97.95,97.95,14623.0,83.7047,83.7047,83.3473,83.3473,14623.0
2017-02-27 12:00:00,97.96,98.02,97.89,97.94,9366.0,83.3558,83.4069,83.2963,83.3388,9366.0
2017-02-27 12:30:00,97.95,98.0,97.75,97.8,46194.0,83.3473,83.3899,83.1771,83.2197,46194.0
2017-02-27 13:00:00,97.82,98.22,97.82,98.22,10578.0,83.2367,83.5771,83.2367,83.5771,10578.0
2017-02-27 13:30:00,98.21,98.3,98.16,98.21,7337.0,83.5686,83.6452,83.526,83.5686,7337.0
2017-02-27 14:00:00,98.25,98.37,98.12,98.37,13754.0,83.6026,83.7047,83.492,83.7047,13754.0
2017-02-27 14:30:00,98.34,98.37,98.2,98.21,11203.0,83.6792,83.7047,83.5601,83.5686,11203.0
2017-02-27 15:00:00,98.23,98.23,98.08,98.13,12661.0,83.5856,83.5856,83.458,83.5005,12661.0
2017-02-27 15:30:00,98.15,98.2,98.02,98.09,37530.0,83.5175,83.5601,83.4069,83.4665,37530.0
2017-02-28 09:30:00,98.12,98.44,97.92,98.22,17533.0,83.492,83.7643,83.3218,83.5771,17533.0
2017-02-28 10:00:00,98.42,98.54,97.9,97.9,13269.0,83.7473,83.8494,83.3048,83.3048,13269.0
2017-02-28 10:30:00,98.0,98.32,97.97,98.08,10826.0,83.3899,83.6622,83.3643,83.458,10826.0
2017-02-28 11:00:00,98.1,98.29,98.0,98.27,15858.0,83.475,83.6366,83.3899,83.6196,15858.0
2017-02-28 11:30:00,98.31,98.5,98.25,98.5,11166.0,83.6537,83.8153,83.6026,83.8153,11166.0
2017-02-28 12:00:00,98.5,98.5,98.19,98.24,10791.0,83.8153,83.8153,83.5516,83.5941,10791.0
2017-02-28 12:30:00,98.22,98.45,98.1,98.45,8003.0,83.5771,83.7728,83.475,83.7728,8003.0
2017-02-28 13:00:00,98.42,98.71,98.39,98.69,11795.0,83.7473,83.994,83.7217,83.977,11795.0
2017-02-28 13:30:00,98.65,99.02,98.65,98.93,25188.0,83.943,84.2578,83.943,84.1812,25188.0
2017-02-28 14:00:00,98.91,98.92,98.66,98.78,11956.0,84.1642,84.1727,83.9515,84.0536,11956.0
2017-02-28 14:30:00,98.78,98.79,98.65,98.74,11284.0,84.0536,84.0621,83.943,84.0196,11284.0
2017-02-28 15:00:00,98.74,98.95,98.72,98.91,13107.0,84.0196,84.1982,84.0025,84.1642,13107.0
2017-02-28 15:30:00,98.9,99.08,98.76,98.99,58064.0,84.1557,84.3089,84.0366,84.2323,58064.0
2017-03-01 09:30:00,100.0,100.72,100.0,100.52,22991.0,85.0917,85.7044,85.0917,85.5342,22991.0
2017-03-01 10:00:00,100.43,101.25,100.33,101.22,34108.0,85.4576,86.1554,85.3725,86.1298,34108.0
2017-03-01 10:30:00,101.24,101.29,100.71,100.93,16781.0,86.1468,86.1894,85.6959,85.8831,16781.0
2017-03-01 11:00:00,100.99,101.32,100.93,101.27,13705.0,85.9341,86.2149,85.8831,86.1724,13705.0
2017-03-01 11:30:00,101.22,101.28,100.61,100.61,16093.0,86.1298,86.1809,85.6108,85.6108,16093.0
2017-03-01 12:00:00,100.72,100.95,100.62,100.94,27015.0,85.7044,85.9001,85.6193,85.8916,27015.0
2017-03-01 12:30:00,100.94,101.0,100.75,100.8,10600.0,85.8916,85.9426,85.7299,85.7724,10600.0
2017-03-01 13:00:00,100.79,101.04,100.72,100.75,10603.0,85.7639,85.9767,85.7044,85.7299,10603.0
2017-03-01 13:30:00,100.75,101.03,100.6,100.96,32635.0,85.7299,85.9682,85.6023,85.9086,32635.0
2017-03-01 14:00:00,100.91,101.15,100.78,101.08,14201.0,85.866,86.0703,85.7554,86.0107,14201.0
2017-03-01 14:30:00,101.1,101.18,101.01,101.11,13548.0,86.0277,86.0958,85.9511,86.0362,13548.0
2017-03-01 15:00:00,101.09,101.23,101.07,101.14,19344.0,86.0192,86.1383,86.0022,86.0618,19344.0
2017-03-01 15:30:00,101.12,101.19,100.79,100.85,49437.0,86.0447,86.1043,85.7639,85.815,49437.0
2017-03-02 09:30:00,100.86,100.86,100.41,100.61,9896.0,85.8235,85.8235,85.4406,85.6108,9896.0
2017-03-02 10:00:00,100.62,100.8,100.32,100.75,14898.0,85.6193,85.7724,85.364,85.7299,14898.0
2017-03-02 10:30:00,100.75,100.75,100.38,100.38,10189.0,85.7299,85.7299,85.4151,85.4151,10189.0
2017-03-02 11:00:00,100.36,100.44,100.26,100.29,10904.0,85.398,85.4661,85.3129,85.3385,10904.0
2017-03-02 11:30:00,100.27,100.34,100.08,100.13,12626.0,85.3215,85.381,85.1598,85.2023,12626.0
2017-03-02 12:00:00,100.14,100.26,100.05,100.15,11343.0,85.2108,85.3129,85.1343,85.2193,11343.0
2017-03-02 12:30:00,100.2,100.47,100.17,100.43,10959.0,85.2619,85.4916,85.2364,85.4576,10959.0
2017-03-02 13:00:00,100.41,100.51,100.37,100.47,14193.0,85.4406,85.5257,85.4066,85.4916,14193.0
2017-03-02 13:30:00,100.48,100.48,100.24,100.3,13563.0,85.5002,85.5002,85.2959,85.347,13563.0
2017-03-02 14:00:00,100.3,100.37,99.96,100.06,57087.0,85.347,85.4066,85.0577,85.1428,57087.0
2017-03-02 14:30:00,100.13,100.32,100.02,100.12,48837.0,85.2023,85.364,85.1087,85.1938,48837.0
2017-03-02 15:00:00,100.12,100.13,99.74,99.76,24625.0,85.1938,85.2023,84.8705,84.8875,24625.0
2017-03-02 15:30:00,99.8,99.93,99.68,99.73,57565.0,84.9215,85.0321,84.8194,84.862,57565.0
2017-03-03 09:30:00,99.9,100.47,99.41,99.99,9394.0,85.0066,85.4916,84.5897,85.0832,9394.0
2017-03-03 10:00:00,99.99,100.17,99.75,100.0,13304.0,85.0832,85.2364,84.879,85.0917,13304.0
2017-03-03 10:30:00,99.98,100.06,99.77,99.97,13289.0,85.0747,85.1428,84.896,85.0662,13289.0
2017-03-03 11:00:00,99.89,99.9,99.76,99.76,5657.0,84.9981,85.0066,84.8875,84.8875,5657.0
2017-03-03 11:30:00,99.75,99.83,99.46,99.76,10844.0,84.879,84.9471,84.6322,84.8875,10844.0
2017-03-03 12:00:00,99.74,99.74,99.52,99.57,9671.0,84.8705,84.8705,84.6833,84.7258,9671.0
2017-03-03 12:30:00,99.62,99.79,99.62,99.72,8767.0,84.7684,84.913,84.7684,84.8535,8767.0
2017-03-03 13:00:00,99.8,99.81,99.64,99.71,9785.0,84.9215,84.93,84.7854,84.8449,9785.0
2017-03-03 13:30:00,99.81,99.96,99.71,99.75,10627.0,84.93,85.0577,84.8449,84.879,10627.0
2017-03-03 14:00:00,99.74,99.86,99.69,99.74,9821.0,84.8705,84.9726,84.8279,84.8705,9821.0
2017-03-03 14:30:00,99.75,99.82,99.7,99.72,13571.0,84.879,84.9385,84.8364,84.8535,13571.0
2017-03-03 15:00:00,99.7,99.83,99.63,99.78,12336.0,84.8364,84.9471,84.7769,84.9045,12336.0
2017-03-03 15:30:00,99.76,99.88,99.66,99.86,81761.0,84.8875,84.9896,84.8024,84.9726,81761.0
2017-03-06 09:30:00,99.02,99.62,98.77,99.34,15500.0,84.2578,84.7684,84.0451,84.5301,15500.0
2017-03-06 10:00:00,99.36,99.6,99.2,99.43,16068.0,84.5471,84.7513,84.411,84.6067,16068.0
2017-03-06 10:30:00,99.41,99.6,99.21,99.21,20756.0,84.5897,84.7513,84.4195,84.4195,20756.0
2017-03-06 11:00:00,99.22,99.38,99.09,99.2,21489.0,84.428,84.5641,84.3174,84.411,21489.0
2017-03-06 11:30:00,99.2,99.33,99.1,99.32,6595.0,84.411,84.5216,84.3259,84.5131,6595.0
2017-03-06 12:00:00,99.35,99.56,99.27,99.56,11772.0,84.5386,84.7173,84.4705,84.7173,11772.0
2017-03-06 12:30:00,99.56,99.56,99.34,99.34,13217.0,84.7173,84.7173,84.5301,84.5301,13217.0
2017-03-06 13:00:00,99.41,99.53,99.35,99.46,16539.0,84.5897,84.6918,84.5386,84.6322,16539.0
2017-03-06 13:30:00,99.4,99.41,99.14,99.26,11613.0,84.5812,84.5897,84.3599,84.462,11613.0
2017-03-06 14:00:00,99.27,99.38,99.23,99.29,7427.0,84.4705,84.5641,84.4365,84.4876,7427.0
2017-03-06 14:30:00,99.31,99.42,99.22,99.41,9388.0,84.5046,84.5982,84.428,84.5897,9388.0
2017-03-06 15:00:00,99.44,99.79,99.39,99.69,21460.0,84.6152,84.913,84.5727,84.8279,21460.0
2017-03-06 15:30:00,99.7,99.83,99.53,99.58,32062.0,84.8364,84.9471,84.6918,84.7343,32062.0
2017-03-07 09:30:00,99.62,99.62,99.0,99.39,9535.0,84.7684,84.7684,84.2408,84.5727,9535.0
2017-03-07 10:00:00,99.42,99.79,99.37,99.73,8372.0,84.5982,84.913,84.5556,84.862,8372.0
2017-03-07 10:30:00,99.74,99.78,99.51,99.54,9163.0,84.8705,84.9045,84.6748,84.7003,9163.0
2017-03-07 11:00:00,99.54,99.66,99.46,99.48,9029.0,84.7003,84.8024,84.6322,84.6492,9029.0
2017-03-07 11:30:00,99.44,99.67,99.44,99.61,7266.0,84.6152,84.8109,84.6152,84.7599,7266.0
2017-03-07 12:00:00,99.62,99.64,99.51,99.64,6291.0,84.7684,84.7854,84.6748,84.7854,6291.0
2017-03-07 12:30:00,99.64,99.81,99.6,99.76,11076.0,84.7854,84.93,84.7513,84.8875,11076.0
2017-03-07 13:00:00,99.78,99.79,99.58,99.58,7700.0,84.9045,84.913,84.7343,84.7343,7700.0
2017-03-07 13:30:00,99.62,99.64,99.42,99.42,13912.0,84.7684,84.7854,84.5982,84.5982,13912.0
2017-03-07 14:00:00,99.4,99.56,99.36,99.56,7877.0,84.5812,84.7173,84.5471,84.7173,7877.0
2017-03-07 14:30:00,99.53,99.73,99.5,99.7,6869.0,84.6918,84.862,84.6663,84.8364,6869.0
2017-03-07 15:00:00,99.68,99.75,99.5,99.51,13802.0,84.8194,84.879,84.6663,84.6748,13802.0
2017-03-07 15:30:00,99.54,99.57,99.33,99.57,49906.0,84.7003,84.7258,84.5216,84.7258,49906.0
2017-03-08 09:30:00,100.24,100.63,99.99,100.05,13240.0,85.2959,85.6278,85.0832,85.1343,13240.0
2017-03-08 10:00:00,99.96,100.08,99.45,99.96,17361.0,85.0577,85.1598,84.6237,85.0577,17361.0
2017-03-08 10:30:00,99.98,99.99,99.7,99.7,7573.0,85.0747,85.0832,84.8364,84.8364,7573.0
2017-03-08 11:00:00,99.7,99.77,99.42,99.74,8271.0,84.8364,84.896,84.5982,84.8705,8271.0
2017-03-08 11:30:00,99.72,99.86,99.59,99.85,9280.0,84.8535,84.9726,84.7428,84.9641,9280.0
2017-03-08 12:00:00,99.87,100.1,99.75,99.96,12865.0,84.9811,85.1768,84.879,85.0577,12865.0
2017-03-08 12:30:00,100.03,100.03,99.81,99.89,4416.0,85.1172,85.1172,84.93,84.9981,4416.0
2017-03-08 13:00:00,99.89,99.92,99.77,99.8,11334.0,84.9981,85.0236,84.896,84.9215,11334.0
2017-03-08 13:30:00,99.86,99.92,99.78,99.83,9200.0,84.9726,85.0236,84.9045,84.9471,9200.0
2017-03-08 14:00:00,99.8,99.85,99.56,99.61,12377.0,84.9215,84.9641,84.7173,84.7599,12377.0
2017-03-08 14:30:00,99.62,99.84,99.54,99.74,13328.0,84.7684,84.9556,84.7003,84.8705,13328.0
2017-03-08 15:00:00,99.77,99.93,99.63,99.73,15315.0,84.896,85.0321,84.7769,84.862,15315.0
2017-03-08 15:30:00,99.71,99.77,99.41,99.49,37690.0,84.8449,84.896,84.5897,84.6577,37690.0
2017-03-09 09:30:00,99.78,100.1,99.52,99.84,8600.0,84.9045,85.1768,84.6833,84.9556,8600.0
2017-03-09 10:00:00,99.72,99.87,99.6,99.66,12118.0,84.8535,84.9811,84.7513,84.8024,12118.0
2017-03-09 10:30:00,99.61,99.81,99.6,99.81,4963.0,84.7599,84.93,84.7513,84.93,4963.0
2017-03-09 11:00:00,99.79,99.96,99.58,99.76,10489.0,84.913,85.0577,84.7343,84.8875,10489.0
2017-03-09 11:30:00,99.8,99.94,99.64,99.82,19474.0,84.9215,85.0407,84.7854,84.9385,19474.0
2017-03-09 12:00:00,99.78,99.79,99.61,99.73,10957.0,84.9045,84.913,84.7599,84.862,10957.0
2017-03-09 12:30:00,99.7,100.16,99.7,100.16,11771.0,84.8364,85.2279,84.8364,85.2279,11771.0
2017-03-09 13:00:00,100.17,100.17,99.83,99.83,11463.0,85.2364,85.2364,84.9471,84.9471,11463.0
2017-03-09 13:30:00,99.78,99.79,99.66,99.66,4031.0,84.9045,84.913,84.8024,84.8024,4031.0
2017-03-09 14:00:00,99.78,99.87,99.48,99.66,8006.0,84.9045,84.9811,84.6492,84.8024,8006.0
2017-03-09 14:30:00,99.65,99.83,99.63,99.81,10703.0,84.7939,84.9471,84.7769,84.93,10703.0
2017-03-09 15:00:00,99.8,99.96,99.78,99.96,6389.0,84.9215,85.0577,84.9045,85.0577,6389.0
2017-03-09 15:30:00,99.93,100.06,99.83,99.94,35396.0,85.0321,85.1428,84.9471,85.0407,35396.0
2017-03-10 09:30:00,100.37,100.38,99.91,99.92,11856.0,85.4066,85.4151,85.0151,85.0236,11856.0
2017-03-10 10:00:00,100.08,100.29,99.98,100.02,5652.0,85.1598,85.3385,85.0747,85.1087,5652.0
2017-03-10 10:30:00,100.06,100.06,99.84,99.86,7845.0,85.1428,85.1428,84.9556,84.9726,7845.0
2017-03-10 11:00:00,99.82,100.04,99.7,99.97,7091.0,84.9385,85.1257,84.8364,85.0662,7091.0
2017-03-10 11:30:00,99.97,100.04,99.73,99.73,10340.0,85.0662,85.1257,84.862,84.862,10340.0
2017-03-10 12:00:00,99.66,99.92,99.64,99.85,8726.0,84.8024,85.0236,84.7854,84.9641,8726.0
2017-03-10 12:30:00,99.84,99.87,99.68,99.77,5999.0,84.9556,84.9811,84.8194,84.896,5999.0
2017-03-10 13:00:00,99.8,99.81,99.48,99.62,7188.0,84.9215,84.93,84.6492,84.7684,7188.0
2017-03-10 13:30:00,99.61,99.69,99.52,99.64,10759.0,84.7599,84.8279,84.6833,84.7854,10759.0
2017-03-10 14:00:00,99.66,99.76,99.56,99.62,15417.0,84.8024,84.8875,84.7173,84.7684,15417.0
2017-03-10 14:30:00,99.63,99.71,99.6,99.61,17349.0,84.7769,84.8449,84.7513,84.7599,17349.0
2017-03-10 15:00:00,99.64,99.69,99.53,99.67,29013.0,84.7854,84.8279,84.6918,84.8109,29013.0
2017-03-10 15:30:00,99.67,99.8,99.57,99.66,73593.0,84.8109,84.9215,84.7258,84.8024,73593.0
2017-03-13 09:30:00,99.48,99.75,99.24,99.68,12142.0,84.6492,84.879,84.445,84.8194,12142.0
2017-03-13 10:00:00,99.77,100.11,99.76,99.92,12635.0,84.896,85.1853,84.8875,85.0236,12635.0
2017-03-13 10:30:00,99.97,100.08,99.84,99.98,8329.0,85.0662,85.1598,84.9556,85.0747,8329.0
2017-03-13 11:00:00,100.02,100.02,99.46,99.48,7509.0,85.1087,85.1087,84.6322,84.6492,7509.0
2017-03-13 11:30:00,99.54,99.64,99.45,99.63,13667.0,84.7003,84.7854,84.6237,84.7769,13667.0
2017-03-13 12:00:00,99.62,99.88,99.59,99.69,19028.0,84.7684,84.9896,84.7428,84.8279,19028.0
2017-03-13 12:30:00,99.73,99.75,99.58,99.71,7838.0,84.862,84.879,84.7343,84.8449,7838.0
2017-03-13 13:00:00,99.73,99.83,99.6,99.63,9355.0,84.862,84.9471,84.7513,84.7769,9355.0
2017-03-13 13:30:00,99.61,99.71,99.53,99.62,13781.0,84.7599,84.8449,84.6918,84.7684,13781.0
2017-03-13 14:00:00,99.63,99.64,99.4,99.48,16987.0,84.7769,84.7854,84.5812,84.6492,16987.0
2017-03-13 14:30:00,99.46,99.5,99.33,99.4,15737.0,84.6322,84.6663,84.5216,84.5812,15737.0
2017-03-13 15:00:00,99.4,99.42,99.15,99.17,35039.0,84.5812,84.5982,84.3684,84.3855,35039.0
2017-03-13 15:30:00,99.18,99.45,99.13,99.41,63764.0,84.394,84.6237,84.3514,84.5897,63764.0
2017-03-14 09:30:00,99.27,99.27,98.56,98.59,15118.0,84.4705,84.4705,83.8664,83.8919,15118.0
2017-03-14 10:00:00,98.55,98.7,98.05,98.7,18856.0,83.8579,83.9855,83.4324,83.9855,18856.0
2017-03-14 10:30:00,98.7,98.8,98.08,98.43,31615.0,83.9855,84.0706,83.458,83.7558,31615.0
2017-03-14 11:00:00,98.4,98.81,98.39,98.6,12920.0,83.7302,84.0791,83.7217,83.9004,12920.0
2017-03-14 11:30:00,98.62,98.97,98.44,98.94,13828.0,83.9174,84.2153,83.7643,84.1897,13828.0
2017-03-14 12:00:00,98.91,98.97,98.86,98.96,4742.0,84.1642,84.2153,84.1217,84.2068,4742.0
2017-03-14 12:30:00,98.94,98.96,98.38,98.43,36507.0,84.1897,84.2068,83.7132,83.7558,36507.0
2017-03-14 13:00:00,98.42,99.38,98.35,99.33,22595.0,83.7473,84.5641,83.6877,84.5216,22595.0
2017-03-14 13:30:00,99.31,99.49,99.16,99.35,7318.0,84.5046,84.6577,84.3769,84.5386,7318.0
2017-03-14 14:00:00,99.37,99.52,99.3,99.5,7826.0,84.5556,84.6833,84.4961,84.6663,7826.0
2017-03-14 14:30:00,99.62,99.71,99.52,99.56,9756.0,84.7684,84.8449,84.6833,84.7173,9756.0
2017-03-14 15:00:00,99.54,99.79,99.54,99.63,14339.0,84.7003,84.913,84.7003,84.7769,14339.0
2017-03-14 15:30:00,99.63,99.68,99.45,99.49,29328.0,84.7769,84.8194,84.6237,84.6577,29328.0
2017-03-15 09:30:00,99.25,99.56,98.91,99.42,20946.0,84.4535,84.7173,84.1642,84.5982,20946.0
2017-03-15 10:00:00,99.44,99.66,99.32,99.32,13375.0,84.6152,84.8024,84.5131,84.5131,13375.0
2017-03-15 10:30:00,99.32,99.32,98.85,98.94,18950.0,84.5131,84.5131,84.1132,84.1897,18950.0
2017-03-15 11:00:00,98.95,99.09,98.95,98.98,11213.0,84.1982,84.3174,84.1982,84.2238,11213.0
2017-03-15 11:30:00,98.96,99.12,98.88,98.94,6344.0,84.2068,84.3429,84.1387,84.1897,6344.0
2017-03-15 12:00:00,98.99,99.0,98.9,98.96,11523.0,84.2323,84.2408,84.1557,84.2068,11523.0
2017-03-15 12:30:00,98.98,99.07,98.89,99.04,12760.0,84.2238,84.3004,84.1472,84.2748,12760.0
2017-03-15 13:00:00,99.08,99.14,98.75,98.81,9836.0,84.3089,84.3599,84.0281,84.0791,9836.0
2017-03-15 13:30:00,98.81,98.88,98.68,98.77,10718.0,84.0791,84.1387,83.9685,84.0451,10718.0
2017-03-15 14:00:00,98.82,99.01,98.62,98.82,16488.0,84.0876,84.2493,83.9174,84.0876,16488.0
2017-03-15 14:30:00,98.87,98.98,98.71,98.75,13783.0,84.1302,84.2238,83.994,84.0281,13783.0
2017-03-15 15:00:00,98.78,98.92,98.6,98.85,21399.0,84.0536,84.1727,83.9004,84.1132,21399.0
2017-03-15 15:30:00,98.92,99.08,98.8,99.02,61556.0,84.1727,84.3089,84.0706,84.2578,61556.0
2017-03-16 09:30:00,99.03,99.5,98.88,99.22,16437.0,84.2663,84.6663,84.1387,84.428,16437.0
2017-03-16 10:00:00,99.21,99.32,98.42,98.42,25861.0,84.4195,84.5131,83.7473,83.7473,25861.0
2017-03-16 10:30:00,98.47,98.88,98.42,98.66,22665.0,83.7898,84.1387,83.7473,83.9515,22665.0
2017-03-16 11:00:00,98.61,98.63,98.09,98.28,19061.0,83.9089,83.926,83.4665,83.6281,19061.0
2017-03-16 11:30:00,98.32,98.41,98.13,98.41,16630.0,83.6622,83.7388,83.5005,83.7388,16630.0
2017-03-16 12:00:00,98.46,98.55,98.36,98.55,7364.0,83.7813,83.8579,83.6962,83.8579,7364.0
2017-03-16 12:30:00,98.56,98.7,98.51,98.68,9047.0,83.8664,83.9855,83.8238,83.9685,9047.0
2017-03-16 13:00:00,98.72,98.82,98.7,98.73,7351.0,84.0025,84.0876,83.9855,84.011,7351.0
2017-03-16 13:30:00,98.78,99.01,98.76,98.81,13914.0,84.0536,84.2493,84.0366,84.0791,13914.0
2017-03-16 14:00:00,98.81,98.89,98.69,98.79,8692.0,84.0791,84.1472,83.977,84.0621,8692.0
2017-03-16 14:30:00,98.8,98.81,98.51,98.51,10203.0,84.0706,84.0791,83.8238,83.8238,10203.0
2017-03-16 15:00:00,98.5,98.67,98.4,98.51,19723.0,83.8153,83.96,83.7302,83.8238,19723.0
2017-03-16 15:30:00,98.55,98.66,98.49,98.6,51576.0,83.8579,83.9515,83.8068,83.9004,51576.0
2017-03-17 09:30:00,98.59,98.75,98.22,98.44,62873.0,83.8919,84.0281,83.5771,83.7643,62873.0
2017-03-17 10:00:00,98.41,98.62,98.16,98.22,21011.0,83.7388,83.9174,83.526,83.5771,21011.0
2017-03-17 10:30:00,98.32,98.34,98.16,98.26,12955.0,83.6622,83.6792,83.526,83.6111,12955.0
2017-03-17 11:00:00,98.26,98.31,98.15,98.3,13568.0,83.6111,83.6537,83.5175,83.6452,13568.0
2017-03-17 11:30:00,98.32,98.41,98.25,98.41,9090.0,83.6622,83.7388,83.6026,83.7388,9090.0
2017-03-17 12:00:00,98.45,98.69,98.42,98.68,8670.0,83.7728,83.977,83.7473,83.9685,8670.0
2017-03-17 12:30:00,98.63,98.87,98.62,98.87,4460.0,83.926,84.1302,83.9174,84.1302,4460.0
2017-03-17 13:00:00,98.84,99.07,98.84,99.04,12478.0,84.1046,84.3004,84.1046,84.2748,12478.0
2017-03-17 13:30:00,99.04,99.16,98.99,99.09,11993.0,84.2748,84.3769,84.2323,84.3174,11993.0
2017-03-17 14:00:00,99.08,99.2,99.06,99.09,13975.0,84.3089,84.411,84.2918,84.3174,13975.0
2017-03-17 14:30:00,99.11,99.17,99.04,99.05,8958.0,84.3344,84.3855,84.2748,84.2833,8958.0
2017-03-17 15:00:00,99.06,99.13,98.8,98.8,19357.0,84.2918,84.3514,84.0706,84.0706,19357.0
2017-03-17 15:30:00,98.83,99.23,98.74,98.99,119781.0,84.0961,84.4365,84.0196,84.2323,119781.0
2017-03-20 09:30:00,98.61,98.61,97.41,97.81,29889.0,83.9089,83.9089,82.8878,83.2282,29889.0
2017-03-20 10:00:00,97.79,98.03,97.72,98.03,18000.0,83.2112,83.4154,83.1516,83.4154,18000.0
2017-03-20 10:30:00,98.07,98.22,97.84,98.2,12755.0,83.4494,83.5771,83.2537,83.5601,12755.0
2017-03-20 11:00:00,98.19,98.39,98.12,98.14,15240.0,83.5516,83.7217,83.492,83.509,15240.0
2017-03-20 11:30:00,98.15,98.32,98.1,98.29,9907.0,83.5175,83.6622,83.475,83.6366,9907.0
2017-03-20 12:00:00,98.43,98.48,98.38,98.47,10893.0,83.7558,83.7983,83.7132,83.7898,10893.0
2017-03-20 12:30:00,98.5,98.53,98.37,98.39,9084.0,83.8153,83.8409,83.7047,83.7217,9084.0
2017-03-20 13:00:00,98.43,98.47,98.34,98.38,10862.0,83.7558,83.7898,83.6792,83.7132,10862.0
2017-03-20 13:30:00,98.39,98.46,98.15,98.22,14471.0,83.7217,83.7813,83.5175,83.5771,14471.0
2017-03-20 14:00:00,98.19,98.25,98.12,98.15,10126.0,83.5516,83.6026,83.492,83.5175,10126.0
2017-03-20 14:30:00,98.14,98.16,97.87,97.9,11063.0,83.509,83.526,83.2793,83.3048,11063.0
2017-03-20 15:00:00,97.93,98.16,97.84,97.84,17987.0,83.3303,83.526,83.2537,83.2537,17987.0
2017-03-20 15:30:00,97.83,97.88,97.64,97.72,74340.0,83.2452,83.2878,83.0835,83.1516,74340.0
2017-03-21 09:30:00,98.23,98.23,97.3,97.39,10585.0,83.5856,83.5856,82.7942,82.8708,10585.0
2017-03-21 10:00:00,97.38,97.75,97.24,97.47,16733.0,82.8623,83.1771,82.7432,82.9389,16733.0
2017-03-21 10:30:00,97.39,97.64,97.2,97.33,15287.0,82.8708,83.0835,82.7091,82.8198,15287.0
2017-03-21 11:00:00,97.34,97.34,96.65,96.93,13439.0,82.8283,82.8283,82.2411,82.4794,13439.0
2017-03-21 11:30:00,97.03,97.15,96.71,97.09,10054.0,82.5645,82.6666,82.2922,82.6155,10054.0
2017-03-21 12:00:00,97.04,97.2,96.57,96.61,16551.0,82.573,82.7091,82.1731,82.2071,16551.0
2017-03-21 12:30:00,96.59,96.69,95.89,96.21,71873.0,82.1901,82.2752,81.5944,81.8667,71873.0
2017-03-21 13:00:00,96.18,96.21,95.87,95.98,36633.0,81.8412,81.8667,81.5774,81.671,36633.0
2017-03-21 13:30:00,96.03,96.16,95.79,95.79,24162.0,81.7136,81.8242,81.5094,81.5094,24162.0
2017-03-21 14:00:00,95.8,96.23,95.78,95.89,24678.0,81.5179,81.8838,81.5008,81.5944,24678.0
2017-03-21 14:30:00,95.94,95.94,95.53,95.83,48021.0,81.637,81.637,81.2881,81.5434,48021.0
2017-03-21 15:00:00,95.83,95.92,95.59,95.68,54839.0,81.5434,81.62,81.3392,81.4157,54839.0
2017-03-21 15:30:00,95.69,95.73,95.37,95.43,72258.0,81.4243,81.4583,81.152,81.203,72258.0
2017-03-22 09:30:00,95.47,95.78,94.78,95.32,24747.0,81.2371,81.5008,80.6499,81.1094,24747.0
2017-03-22 10:00:00,95.33,95.69,95.29,95.49,17696.0,81.1179,81.4243,81.0839,81.2541,17696.0
2017-03-22 10:30:00,95.44,95.91,95.3,95.82,11363.0,81.2115,81.6115,81.0924,81.5349,11363.0
2017-03-22 11:00:00,95.79,95.97,95.74,95.94,13356.0,81.5094,81.6625,81.4668,81.637,13356.0
2017-03-22 11:30:00,95.92,95.93,95.74,95.86,10803.0,81.62,81.6285,81.4668,81.5689,10803.0
2017-03-22 12:00:00,95.86,95.86,95.43,95.43,6798.0,81.5689,81.5689,81.203,81.203,6798.0
2017-03-22 12:30:00,95.42,95.64,95.42,95.54,13979.0,81.1945,81.3817,81.1945,81.2966,13979.0
2017-03-22 13:00:00,95.52,95.54,95.25,95.41,16928.0,81.2796,81.2966,81.0499,81.186,16928.0
2017-03-22 13:30:00,95.51,95.66,95.33,95.4,35651.0,81.2711,81.3987,81.1179,81.1775,35651.0
2017-03-22 14:00:00,95.42,95.61,95.4,95.42,13000.0,81.1945,81.3562,81.1775,81.1945,13000.0
2017-03-22 14:30:00,95.49,95.69,95.46,95.6,10999.0,81.2541,81.4243,81.2285,81.3477,10999.0
2017-03-22 15:00:00,95.64,95.78,95.54,95.6,16143.0,81.3817,81.5008,81.2966,81.3477,16143.0
2017-03-22 15:30:00,95.57,95.78,95.53,95.59,63581.0,81.3221,81.5008,81.2881,81.3392,63581.0
2017-03-23 09:30:00,95.31,95.69,95.11,95.61,17141.0,81.1009,81.4243,80.9307,81.3562,17141.0
2017-03-23 10:00:00,95.66,95.75,95.36,95.46,26534.0,81.3987,81.4753,81.1435,81.2285,26534.0
2017-03-23 10:30:00,95.53,95.9,95.35,95.82,56273.0,81.2881,81.603,81.1349,81.5349,56273.0
2017-03-23 11:00:00,95.7,96.05,95.7,96.04,12728.0,81.4328,81.7306,81.4328,81.7221,12728.0
2017-03-23 11:30:00,96.08,96.08,95.68,95.83,21594.0,81.7561,81.7561,81.4157,81.5434,21594.0
2017-03-23 12:00:00,95.88,96.29,95.84,96.24,6714.0,81.5859,81.9348,81.5519,81.8923,6714.0
2017-03-23 12:30:00,96.3,96.49,96.2,96.49,6742.0,81.9433,82.105,81.8582,82.105,6742.0
2017-03-23 13:00:00,96.49,96.49,95.8,95.81,19192.0,82.105,82.105,81.5179,81.5264,19192.0
2017-03-23 13:30:00,95.79,96.04,95.79,95.89,23729.0,81.5094,81.7221,81.5094,81.5944,23729.0
2017-03-23 14:00:00,95.86,96.04,95.82,95.9,10482.0,81.5689,81.7221,81.5349,81.603,10482.0
2017-03-23 14:30:00,95.85,96.0,95.66,95.67,26983.0,81.5604,81.688,81.3987,81.4072,26983.0
2017-03-23 15:00:00,95.7,95.77,95.37,95.38,36664.0,81.4328,81.4923,81.152,81.1605,36664.0
2017-03-23 15:30:00,95.34,95.51,95.18,95.34,84948.0,81.1264,81.2711,80.9903,81.1264,84948.0
2017-03-24 09:30:00,95.51,95.78,95.43,95.74,14277.0,81.2711,81.5008,81.203,81.4668,14277.0
2017-03-24 10:00:00,95.81,96.06,95.81,96.03,7842.0,81.5264,81.7391,81.5264,81.7136,7842.0
2017-03-24 10:30:00,96.08,96.13,95.81,95.86,17621.0,81.7561,81.7987,81.5264,81.5689,17621.0
2017-03-24 11:00:00,95.88,95.92,95.59,95.71,13773.0,81.5859,81.62,81.3392,81.4413,13773.0
2017-03-24 11:30:00,95.7,95.81,95.62,95.66,13372.0,81.4328,81.5264,81.3647,81.3987,13372.0
2017-03-24 12:00:00,95.67,95.75,95.51,95.56,14404.0,81.4072,81.4753,81.2711,81.3136,14404.0
2017-03-24 12:30:00,95.63,95.72,95.59,95.61,7265.0,81.3732,81.4498,81.3392,81.3562,7265.0
2017-03-24 13:00:00,95.63,95.67,95.54,95.67,6582.0,81.3732,81.4072,81.2966,81.4072,6582.0
2017-03-24 13:30:00,95.63,95.69,95.3,95.3,9449.0,81.3732,81.4243,81.0924,81.0924,9449.0
2017-03-24 14:00:00,95.36,95.4,95.28,95.31,7820.0,81.1435,81.1775,81.0754,81.1009,7820.0
2017-03-24 14:30:00,95.32,95.4,95.12,95.13,7926.0,81.1094,81.1775,80.9392,80.9477,7926.0
2017-03-24 15:00:00,95.14,95.14,94.67,94.78,26075.0,80.9563,80.9563,80.5563,80.6499,26075.0
2017-03-24 15:30:00,94.78,95.26,94.69,95.06,67487.0,80.6499,81.0584,80.5733,80.8882,67487.0
2017-03-27 09:30:00,93.86,94.19,93.36,94.19,28599.0,79.8671,80.1479,79.4416,80.1479,28599.0
2017-03-27 10:00:00,94.16,94.86,94.05,94.45,22145.0,80.1224,80.718,80.0288,80.3691,22145.0
2017-03-27 10:30:00,94.46,94.93,94.43,94.85,19750.0,80.3776,80.7776,80.3521,80.7095,19750.0
2017-03-27 11:00:00,94.92,94.95,94.65,94.72,23833.0,80.7691,80.7946,80.5393,80.5989,23833.0
2017-03-27 11:30:00,94.74,94.86,94.67,94.79,18962.0,80.6159,80.718,80.5563,80.6584,18962.0
2017-03-27 12:00:00,94.81,94.86,94.63,94.63,24636.0,80.6755,80.718,80.5223,80.5223,24636.0
2017-03-27 12:30:00,94.63,94.7,94.56,94.57,18212.0,80.5223,80.5819,80.4627,80.4712,18212.0
2017-03-27 13:00:00,94.62,94.63,94.25,94.37,94795.0,80.5138,80.5223,80.1989,80.301,94795.0
2017-03-27 13:30:00,94.34,94.4,94.14,94.2,37450.0,80.2755,80.3266,80.1053,80.1564,37450.0
2017-03-27 14:00:00,94.23,94.4,94.06,94.25,20287.0,80.1819,80.3266,80.0373,80.1989,20287.0
2017-03-27 14:30:00,94.23,94.4,94.23,94.35,22320.0,80.1819,80.3266,80.1819,80.284,22320.0
2017-03-27 15:00:00,94.38,94.63,94.36,94.49,21152.0,80.3096,80.5223,80.2925,80.4032,21152.0
2017-03-27 15:30:00,94.48,94.71,94.44,94.57,66960.0,80.3946,80.5904,80.3606,80.4712,66960.0
2017-03-28 09:30:00,94.34,94.79,93.9,94.35,14246.0,80.2755,80.6584,79.9011,80.284,14246.0
2017-03-28 10:00:00,94.4,94.72,94.34,94.49,25461.0,80.3266,80.5989,80.2755,80.4032,25461.0
2017-03-28 10:30:00,94.58,94.81,94.47,94.72,17625.0,80.4797,80.6755,80.3861,80.5989,17625.0
2017-03-28 11:00:00,94.76,95.29,94.73,95.08,19719.0,80.6329,81.0839,80.6074,80.9052,19719.0
2017-03-28 11:30:00,95.09,95.38,95.06,95.34,13310.0,80.9137,81.1605,80.8882,81.1264,13310.0
2017-03-28 12:00:00,95.32,95.4,95.21,95.21,15846.0,81.1094,81.1775,81.0158,81.0158,15846.0
2017-03-28 12:30:00,95.2,95.27,95.12,95.18,12119.0,81.0073,81.0669,80.9392,80.9903,12119.0
2017-03-28 13:00:00,95.22,95.29,95.18,95.2,25600.0,81.0243,81.0839,80.9903,81.0073,25600.0
2017-03-28 13:30:00,95.18,95.3,95.16,95.25,41096.0,80.9903,81.0924,80.9733,81.0499,41096.0
2017-03-28 14:00:00,95.25,95.58,95.19,95.5,46107.0,81.0499,81.3307,80.9988,81.2626,46107.0
2017-03-28 14:30:00,95.51,95.73,95.44,95.52,16756.0,81.2711,81.4583,81.2115,81.2796,16756.0
2017-03-28 15:00:00,95.54,95.71,95.34,95.54,17520.0,81.2966,81.4413,81.1264,81.2966,17520.0
2017-03-28 15:30:00,95.54,95.66,95.41,95.49,53677.0,81.2966,81.3987,81.186,81.2541,53677.0
2017-03-29 09:30:00,95.39,95.46,94.52,94.92,19978.0,81.169,81.2285,80.4287,80.7691,19978.0
2017-03-29 10:00:00,95.06,95.06,94.51,94.56,10386.0,80.8882,80.8882,80.4202,80.4627,10386.0
2017-03-29 10:30:00,94.63,94.79,94.51,94.79,52612.0,80.5223,80.6584,80.4202,80.6584,52612.0
2017-03-29 11:00:00,94.77,94.89,94.63,94.69,18001.0,80.6414,80.7435,80.5223,80.5733,18001.0
2017-03-29 11:30:00,94.75,94.84,94.62,94.72,18043.0,80.6244,80.701,80.5138,80.5989,18043.0
2017-03-29 12:00:00,94.79,94.79,94.69,94.76,15003.0,80.6584,80.6584,80.5733,80.6329,15003.0
2017-03-29 12:30:00,94.76,94.76,94.63,94.7,9562.0,80.6329,80.6329,80.5223,80.5819,9562.0
2017-03-29 13:00:00,94.77,94.77,94.67,94.71,11897.0,80.6414,80.6414,80.5563,80.5904,11897.0
2017-03-29 13:30:00,94.73,94.76,94.66,94.7,14260.0,80.6074,80.6329,80.5478,80.5819,14260.0
2017-03-29 14:00:00,94.68,94.7,94.62,94.66,13554.0,80.5648,80.5819,80.5138,80.5478,13554.0
2017-03-29 14:30:00,94.62,94.64,94.46,94.47,24571.0,80.5138,80.5308,80.3776,80.3861,24571.0
2017-03-29 15:00:00,94.5,94.54,94.46,94.5,37989.0,80.4117,80.4457,80.3776,80.4117,37989.0
2017-03-29 15:30:00,94.51,94.53,94.25,94.32,83866.0,80.4202,80.4372,80.1989,80.2585,83866.0
2017-03-30 09:30:00,94.48,94.84,94.31,94.63,17719.0,80.3946,80.701,80.25,80.5223,17719.0
2017-03-30 10:00:00,94.65,94.88,94.5,94.88,30114.0,80.5393,80.735,80.4117,80.735,30114.0
2017-03-30 10:30:00,94.98,95.25,94.94,95.2,16438.0,80.8201,81.0499,80.7861,81.0073,16438.0
2017-03-30 11:00:00,95.19,95.27,95.06,95.27,9469.0,80.9988,81.0669,80.8882,81.0669,9469.0
2017-03-30 11:30:00,95.26,95.33,95.07,95.22,7736.0,81.0584,81.1179,80.8967,81.0243,7736.0
2017-03-30 12:00:00,95.29,95.43,95.24,95.36,6802.0,81.0839,81.203,81.0413,81.1435,6802.0
2017-03-30 12:30:00,95.41,95.44,95.22,95.25,7100.0,81.186,81.2115,81.0243,81.0499,7100.0
2017-03-30 13:00:00,95.27,95.3,94.96,95.27,15634.0,81.0669,81.0924,80.8031,81.0669,15634.0
2017-03-30 13:30:00,95.28,95.34,95.17,95.17,8946.0,81.0754,81.1264,80.9818,80.9818,8946.0
2017-03-30 14:00:00,95.19,95.31,94.96,95.26,30498.0,80.9988,81.1009,80.8031,81.0584,30498.0
2017-03-30 14:30:00,95.26,95.51,95.26,95.43,20527.0,81.0584,81.2711,81.0584,81.203,20527.0
2017-03-30 15:00:00,95.43,95.52,95.31,95.43,10636.0,81.203,81.2796,81.1009,81.203,10636.0
2017-03-30 15:30:00,95.44,95.52,95.35,95.42,38574.0,81.2115,81.2796,81.1349,81.1945,38574.0
2017-03-31 09:30:00,95.37,95.71,94.34,95.59,5066.0,81.152,81.4413,80.2755,81.3392,5066.0
2017-03-31 10:00:00,95.59,95.76,95.46,95.61,13537.0,81.3392,81.4838,81.2285,81.3562,13537.0
2017-03-31 10:30:00,95.69,95.97,95.69,95.81,11186.0,81.4243,81.6625,81.4243,81.5264,11186.0
2017-03-31 11:00:00,95.73,95.89,95.65,95.89,7148.0,81.4583,81.5944,81.3902,81.5944,7148.0
2017-03-31 11:30:00,95.86,96.1,95.76,95.79,9246.0,81.5689,81.7731,81.4838,81.5094,9246.0
2017-03-31 12:00:00,95.77,95.81,95.6,95.81,6736.0,81.4923,81.5264,81.3477,81.5264,6736.0
2017-03-31 12:30:00,95.79,95.87,95.75,95.85,10526.0,81.5094,81.5774,81.4753,81.5604,10526.0
2017-03-31 13:00:00,95.85,96.0,95.78,95.97,9297.0,81.5604,81.688,81.5008,81.6625,9297.0
2017-03-31 13:30:00,95.97,96.05,95.92,95.99,6140.0,81.6625,81.7306,81.62,81.6795,6140.0
2017-03-31 14:00:00,96.0,96.0,95.78,95.88,6613.0,81.688,81.688,81.5008,81.5859,6613.0
2017-03-31 14:30:00,95.86,95.95,95.85,95.88,7462.0,81.5689,81.6455,81.5604,81.5859,7462.0
2017-03-31 15:00:00,95.87,96.13,95.87,96.11,13298.0,81.5774,81.7987,81.5774,81.7816,13298.0
2017-03-31 15:30:00,96.11,96.14,95.64,95.68,46975.0,81.7816,81.8072,81.3817,81.4157,46975.0
2017-04-03 09:30:00,95.82,96.16,95.48,95.59,19106.0,81.5349,81.8242,81.2456,81.3392,19106.0
2017-04-03 10:00:00,95.62,95.68,95.21,95.31,16897.0,81.3647,81.4157,81.0158,81.1009,16897.0
2017-04-03 10:30:00,95.28,95.28,94.47,94.47,44046.0,81.0754,81.0754,80.3861,80.3861,44046.0
2017-04-03 11:00:00,94.53,94.75,94.4,94.58,17657.0,80.4372,80.6244,80.3266,80.4797,17657.0
2017-04-03 11:30:00,94.55,94.61,94.09,94.09,17466.0,80.4542,80.5053,80.0628,80.0628,17466.0
2017-04-03 12:00:00,94.09,94.63,93.95,94.63,13718.0,80.0628,80.5223,79.9437,80.5223,13718.0
2017-04-03 12:30:00,94.6,94.95,94.53,94.9,14705.0,80.4968,80.7946,80.4372,80.752,14705.0
2017-04-03 13:00:00,94.92,95.11,94.89,94.97,14268.0,80.7691,80.9307,80.7435,80.8116,14268.0
2017-04-03 13:30:00,94.99,95.0,94.81,94.95,10856.0,80.8286,80.8371,80.6755,80.7946,10856.0
2017-04-03 14:00:00,94.98,95.07,94.85,95.07,15133.0,80.8201,80.8967,80.7095,80.8967,15133.0
2017-04-03 14:30:00,95.1,95.3,95.07,95.16,18282.0,80.9222,81.0924,80.8967,80.9733,18282.0
2017-04-03 15:00:00,95.16,95.32,95.06,95.07,28526.0,80.9733,81.1094,80.8882,80.8967,28526.0
2017-04-03 15:30:00,95.04,95.09,94.86,95.03,60015.0,80.8712,80.9137,80.718,80.8627,60015.0
2017-04-04 09:30:00,94.78,95.65,94.78,95.6,9321.0,80.6499,81.3902,80.6499,81.3477,9321.0
2017-04-04 10:00:00,95.56,95.56,94.98,95.19,11750.0,81.3136,81.3136,80.8201,80.9988,11750.0
2017-04-04 10:30:00,95.22,95.33,94.78,94.81,9670.0,81.0243,81.1179,80.6499,80.6755,9670.0
2017-04-04 11:00:00,94.82,94.9,94.65,94.65,9620.0,80.684,80.752,80.5393,80.5393,9620.0
2017-04-04 11:30:00,94.63,95.0,94.53,94.93,7060.0,80.5223,80.8371,80.4372,80.7776,7060.0
2017-04-04 12:00:00,94.97,94.97,94.52,94.56,13249.0,80.8116,80.8116,80.4287,80.4627,13249.0
2017-04-04 12:30:00,94.52,94.61,94.34,94.54,16082.0,80.4287,80.5053,80.2755,80.4457,16082.0
2017-04-04 13:00:00,94.53,94.61,94.46,94.57,13896.0,80.4372,80.5053,80.3776,80.4712,13896.0
2017-04-04 13:30:00,94.58,94.79,94.54,94.65,10031.0,80.4797,80.6584,80.4457,80.5393,10031.0
2017-04-04 14:00:00,94.7,95.09,94.58,95.04,11662.0,80.5819,80.9137,80.4797,80.8712,11662.0
2017-04-04 14:30:00,95.03,95.22,95.0,95.02,10927.0,80.8627,81.0243,80.8371,80.8541,10927.0
2017-04-04 15:00:00,95.01,95.12,94.68,94.75,18158.0,80.8456,80.9392,80.5648,80.6244,18158.0
2017-04-04 15:30:00,94.76,94.99,94.76,94.94,59859.0,80.6329,80.8286,80.6329,80.7861,59859.0
2017-04-05 09:30:00,95.76,95.76,95.02,95.47,18171.0,81.4838,81.4838,80.8541,81.2371,18171.0
2017-04-05 10:00:00,95.47,95.59,95.36,95.49,18778.0,81.2371,81.3392,81.1435,81.2541,18778.0
2017-04-05 10:30:00,95.47,95.53,95.28,95.47,8040.0,81.2371,81.2881,81.0754,81.2371,8040.0
2017-04-05 11:00:00,95.48,95.48,94.85,94.92,9600.0,81.2456,81.2456,80.7095,80.7691,9600.0
2017-04-05 11:30:00,94.93,95.49,94.88,95.37,51409.0,80.7776,81.2541,80.735,81.152,51409.0
2017-04-05 12:00:00,95.38,95.55,95.36,95.48,15751.0,81.1605,81.3051,81.1435,81.2456,15751.0
2017-04-05 12:30:00,95.51,95.59,95.45,95.51,18619.0,81.2711,81.3392,81.22,81.2711,18619.0
2017-04-05 13:00:00,95.55,95.61,95.44,95.53,10270.0,81.3051,81.3562,81.2115,81.2881,10270.0
2017-04-05 13:30:00,95.57,95.62,95.45,95.57,11740.0,81.3221,81.3647,81.22,81.3221,11740.0
2017-04-05 14:00:00,95.51,95.6,95.41,95.43,13394.0,81.2711,81.3477,81.186,81.203,13394.0
2017-04-05 14:30:00,95.42,95.45,95.02,95.1,12818.0,81.1945,81.22,80.8541,80.9222,12818.0
2017-04-05 15:00:00,95.11,95.2,94.4,94.51,35023.0,80.9307,81.0073,80.3266,80.4202,35023.0
2017-04-05 15:30:00,94.51,94.59,94.29,94.36,52925.0,80.4202,80.4882,80.233,80.2925,52925.0
2017-04-06 09:30:00,94.34,94.4,93.61,94.38,9276.0,80.2755,80.3266,79.6544,80.3096,9276.0
2017-04-06 10:00:00,94.38,94.72,94.31,94.39,21353.0,80.3096,80.5989,80.25,80.3181,21353.0
2017-04-06 10:30:00,94.49,94.61,94.3,94.3,24229.0,80.4032,80.5053,80.2415,80.2415,24229.0
2017-04-06 11:00:00,94.34,94.74,94.31,94.68,33577.0,80.2755,80.6159,80.25,80.5648,33577.0
2017-04-06 11:30:00,94.62,94.69,94.53,94.63,37591.0,80.5138,80.5733,80.4372,80.5223,37591.0
2017-04-06 12:00:00,94.64,94.86,94.64,94.68,25204.0,80.5308,80.718,80.5308,80.5648,25204.0
2017-04-06 12:30:00,94.66,94.69,94.4,94.5,45146.0,80.5478,80.5733,80.3266,80.4117,45146.0
2017-04-06 13:00:00,94.5,94.61,94.46,94.49,120551.0,80.4117,80.5053,80.3776,80.4032,120551.0
2017-04-06 13:30:00,94.51,94.53,94.39,94.45,36593.0,80.4202,80.4372,80.3181,80.3691,36593.0
2017-04-06 14:00:00,94.5,94.52,94.04,94.05,30628.0,80.4117,80.4287,80.0202,80.0288,30628.0
2017-04-06 14:30:00,94.09,94.44,93.98,94.0,20518.0,80.0628,80.3606,79.9692,79.9862,20518.0
2017-04-06 15:00:00,94.05,94.51,94.05,94.48,33598.0,80.0288,80.4202,80.0288,80.3946,33598.0
2017-04-06 15:30:00,94.43,94.82,94.3,94.75,93183.0,80.3521,80.684,80.2415,80.6244,93183.0
2017-04-07 09:30:00,94.27,94.65,93.99,94.11,8658.0,80.216,80.5393,79.9777,80.0798,8658.0
2017-04-07 10:00:00,94.1,94.57,94.03,94.48,16100.0,80.0713,80.4712,80.0117,80.3946,16100.0
2017-04-07 10:30:00,94.46,94.59,94.33,94.51,10300.0,80.3776,80.4882,80.267,80.4202,10300.0
2017-04-07 11:00:00,94.52,94.81,94.4,94.75,13696.0,80.4287,80.6755,80.3266,80.6244,13696.0
2017-04-07 11:30:00,94.68,94.85,94.56,94.75,14999.0,80.5648,80.7095,80.4627,80.6244,14999.0
2017-04-07 12:00:00,94.72,95.12,94.72,95.02,7992.0,80.5989,80.9392,80.5989,80.8541,7992.0
2017-04-07 12:30:00,95.04,95.16,94.87,95.16,7500.0,80.8712,80.9733,80.7265,80.9733,7500.0
2017-04-07 13:00:00,95.17,95.3,95.08,95.3,10747.0,80.9818,81.0924,80.9052,81.0924,10747.0
2017-04-07 13:30:00,95.37,95.38,95.16,95.25,8791.0,81.152,81.1605,80.9733,81.0499,8791.0
2017-04-07 14:00:00,95.29,95.41,95.21,95.21,9794.0,81.0839,81.186,81.0158,81.0158,9794.0
2017-04-07 14:30:00,95.23,95.28,94.91,94.91,12423.0,81.0328,81.0754,80.7605,80.7605,12423.0
2017-04-07 15:00:00,94.89,95.09,94.89,94.94,16466.0,80.7435,80.9137,80.7435,80.7861,16466.0
2017-04-07 15:30:00,94.92,94.94,94.65,94.69,55621.0,80.7691,80.7861,80.5393,80.5733,55621.0
2017-04-10 09:30:00,94.69,95.94,94.65,95.84,17740.0,80.5733,81.637,80.5393,81.5519,17740.0
2017-04-10 10:00:00,95.81,95.88,95.2,95.36,12576.0,81.5264,81.5859,81.0073,81.1435,12576.0
2017-04-10 10:30:00,95.32,95.38,95.12,95.15,5077.0,81.1094,81.1605,80.9392,80.9648,5077.0
2017-04-10 11:00:00,95.14,95.3,95.1,95.17,10767.0,80.9563,81.0924,80.9222,80.9818,10767.0
2017-04-10 11:30:00,95.19,95.19,94.84,94.93,10029.0,80.9988,80.9988,80.701,80.7776,10029.0
2017-04-10 12:00:00,94.98,95.08,94.83,95.03,9399.0,80.8201,80.9052,80.6925,80.8627,9399.0
2017-04-10 12:30:00,94.96,95.15,94.96,95.1,14327.0,80.8031,80.9648,80.8031,80.9222,14327.0
2017-04-10 13:00:00,95.08,95.15,94.99,95.06,6606.0,80.9052,80.9648,80.8286,80.8882,6606.0
2017-04-10 13:30:00,95.04,95.25,95.03,95.15,5273.0,80.8712,81.0499,80.8627,80.9648,5273.0
2017-04-10 14:00:00,95.11,95.18,95.02,95.05,6681.0,80.9307,80.9903,80.8541,80.8797,6681.0
2017-04-10 14:30:00,95.1,95.17,95.02,95.07,6400.0,80.9222,80.9818,80.8541,80.8967,6400.0
2017-04-10 15:00:00,95.08,95.24,94.9,94.92,11845.0,80.9052,81.0413,80.752,80.7691,11845.0
2017-04-10 15:30:00,94.92,95.0,94.77,94.83,38388.0,80.7691,80.8371,80.6414,80.6925,38388.0
2017-04-11 09:30:00,94.57,94.57,94.13,94.37,6243.0,80.4712,80.4712,80.0968,80.301,6243.0
2017-04-11 10:00:00,94.73,94.99,94.56,94.56,3639.0,80.6074,80.8286,80.4627,80.4627,3639.0
2017-04-11 10:30:00,94.56,94.69,94.13,94.13,9578.0,80.4627,80.5733,80.0968,80.0968,9578.0
2017-04-11 11:00:00,94.14,94.34,94.06,94.17,6088.0,80.1053,80.2755,80.0373,80.1309,6088.0
2017-04-11 11:30:00,94.16,94.54,94.14,94.42,3325.0,80.1224,80.4457,80.1053,80.3436,3325.0
2017-04-11 12:00:00,94.38,94.73,94.37,94.64,3728.0,80.3096,80.6074,80.301,80.5308,3728.0
2017-04-11 12:30:00,94.73,94.8,94.6,94.8,2852.0,80.6074,80.6669,80.4968,80.6669,2852.0
2017-04-11 13:00:00,94.85,94.97,94.84,94.91,3100.0,80.7095,80.8116,80.701,80.7605,3100.0
2017-04-11 13:30:00,94.9,94.96,94.69,94.83,2500.0,80.752,80.8031,80.5733,80.6925,2500.0
2017-04-11 14:00:00,94.86,94.88,94.72,94.8,4238.0,80.718,80.735,80.5989,80.6669,4238.0
2017-04-11 14:30:00,94.8,95.0,94.78,94.91,7027.0,80.6669,80.8371,80.6499,80.7605,7027.0
2017-04-11 15:00:00,94.91,95.03,94.76,94.88,11533.0,80.7605,80.8627,80.6329,80.735,11533.0
2017-04-11 15:30:00,94.89,95.2,94.88,95.18,43970.0,80.7435,81.0073,80.735,80.9903,43970.0
2017-04-12 09:30:00,94.87,95.06,94.44,94.88,9282.0,80.7265,80.8882,80.3606,80.735,9282.0
2017-04-12 10:00:00,94.88,94.98,94.55,94.55,9217.0,80.735,80.8201,80.4542,80.4542,9217.0
2017-04-12 10:30:00,94.59,94.62,94.05,94.14,12248.0,80.4882,80.5138,80.0288,80.1053,12248.0
2017-04-12 11:00:00,94.11,94.5,94.07,94.07,14462.0,80.0798,80.4117,80.0458,80.0458,14462.0
2017-04-12 11:30:00,94.08,94.15,93.75,93.93,17912.0,80.0543,80.1138,79.7735,79.9266,17912.0
2017-04-12 12:00:00,93.88,94.14,93.85,94.06,13372.0,79.8841,80.1053,79.8586,80.0373,13372.0
2017-04-12 12:30:00,94.09,94.09,93.85,93.94,17084.0,80.0628,80.0628,79.8586,79.9352,17084.0
2017-04-12 13:00:00,93.95,94.11,93.95,93.98,9103.0,79.9437,80.0798,79.9437,79.9692,9103.0
2017-04-12 13:30:00,94.04,94.27,93.96,94.14,24961.0,80.0202,80.216,79.9522,80.1053,24961.0
2017-04-12 14:00:00,94.12,94.15,93.87,93.94,17620.0,80.0883,80.1138,79.8756,79.9352,17620.0
2017-04-12 14:30:00,93.95,93.99,93.61,93.75,16808.0,79.9437,79.9777,79.6544,79.7735,16808.0
2017-04-12 15:00:00,93.75,93.83,93.54,93.54,24035.0,79.7735,79.8416,79.5948,79.5948,24035.0
2017-04-12 15:30:00,93.61,93.74,93.55,93.61,62563.0,79.6544,79.765,79.6033,79.6544,62563.0
2017-04-13 09:30:00,92.91,93.83,92.8,93.65,21077.0,79.0587,79.8416,78.9651,79.6884,21077.0
2017-04-13 10:00:00,93.68,94.07,93.44,93.47,16410.0,79.7139,80.0458,79.5097,79.5352,16410.0
2017-04-13 10:30:00,93.54,93.81,93.5,93.5,13885.0,79.5948,79.8245,79.5608,79.5608,13885.0
2017-04-13 11:00:00,93.55,93.83,93.18,93.38,33951.0,79.6033,79.8416,79.2885,79.4586,33951.0
2017-04-13 11:30:00,93.4,93.5,93.29,93.29,22714.0,79.4757,79.5608,79.3821,79.3821,22714.0
2017-04-13 12:00:00,93.29,93.3,92.84,92.94,17205.0,79.3821,79.3906,78.9991,79.0842,17205.0
2017-04-13 12:30:00,92.95,93.05,92.57,92.73,17486.0,79.0927,79.1778,78.7694,78.9055,17486.0
2017-04-13 13:00:00,92.72,92.72,92.35,92.6,35383.0,78.897,78.897,78.5822,78.7949,35383.0
2017-04-13 13:30:00,92.69,92.74,92.34,92.53,16830.0,78.8715,78.9141,78.5737,78.7354,16830.0
2017-04-13 14:00:00,92.54,92.86,92.51,92.76,19932.0,78.7439,79.0162,78.7183,78.9311,19932.0
2017-04-13 14:30:00,92.76,93.02,92.76,93.0,15425.0,78.9311,79.1523,78.9311,79.1353,15425.0
2017-04-13 15:00:00,93.06,93.07,92.61,92.68,19502.0,79.1863,79.1949,78.8034,78.863,19502.0
2017-04-13 15:30:00,92.69,92.9,92.56,92.62,62915.0,78.8715,79.0502,78.7609,78.8119,62915.0
2017-04-17 09:30:00,92.87,93.33,92.87,93.12,12497.0,79.0247,79.4161,79.0247,79.2374,12497.0
2017-04-17 10:00:00,93.14,93.54,93.0,93.46,8632.0,79.2544,79.5948,79.1353,79.5267,8632.0
2017-04-17 10:30:00,93.46,93.69,93.41,93.44,21810.0,79.5267,79.7224,79.4842,79.5097,21810.0
2017-04-17 11:00:00,93.49,93.62,93.49,93.62,9128.0,79.5522,79.6629,79.5522,79.6629,9128.0
2017-04-17 11:30:00,93.65,93.76,93.52,93.52,4351.0,79.6884,79.782,79.5778,79.5778,4351.0
2017-04-17 12:00:00,93.52,93.61,93.44,93.56,11039.0,79.5778,79.6544,79.5097,79.6118,11039.0
2017-04-17 12:30:00,93.49,93.59,93.42,93.57,12759.0,79.5522,79.6373,79.4927,79.6203,12759.0
2017-04-17 13:00:00,93.58,93.64,93.24,93.41,17953.0,79.6288,79.6799,79.3395,79.4842,17953.0
2017-04-17 13:30:00,93.37,93.44,93.3,93.43,28524.0,79.4501,79.5097,79.3906,79.5012,28524.0
2017-04-17 14:00:00,93.41,93.43,93.32,93.37,23439.0,79.4842,79.5012,79.4076,79.4501,23439.0
2017-04-17 14:30:00,93.37,93.79,93.37,93.69,19729.0,79.4501,79.8075,79.4501,79.7224,19729.0
2017-04-17 15:00:00,93.72,93.96,93.6,93.96,11021.0,79.748,79.9522,79.6458,79.9522,11021.0
2017-04-17 15:30:00,93.99,94.25,93.99,94.2,39225.0,79.9777,80.1989,79.9777,80.1564,39225.0
2017-04-18 09:30:00,93.61,94.04,93.51,93.75,16600.0,79.6544,80.0202,79.5693,79.7735,16600.0
2017-04-18 10:00:00,93.75,93.81,93.15,93.15,33307.0,79.7735,79.8245,79.2629,79.2629,33307.0
2017-04-18 10:30:00,93.14,93.54,93.1,93.37,36056.0,79.2544,79.5948,79.2204,79.4501,36056.0
2017-04-18 11:00:00,93.38,93.48,93.23,93.48,16837.0,79.4586,79.5437,79.331,79.5437,16837.0
2017-04-18 11:30:00,93.46,93.49,92.99,92.99,15703.0,79.5267,79.5522,79.1268,79.1268,15703.0
2017-04-18 12:00:00,92.87,93.14,92.87,93.14,5924.0,79.0247,79.2544,79.0247,79.2544,5924.0
2017-04-18 12:30:00,93.15,93.22,93.04,93.22,12743.0,79.2629,79.3225,79.1693,79.3225,12743.0
2017-04-18 13:00:00,93.19,93.47,93.15,93.47,9200.0,79.297,79.5352,79.2629,79.5352,9200.0
2017-04-18 13:30:00,93.45,93.52,93.41,93.47,7105.0,79.5182,79.5778,79.4842,79.5352,7105.0
2017-04-18 14:00:00,93.49,93.64,93.47,93.52,9858.0,79.5522,79.6799,79.5352,79.5778,9858.0
2017-04-18 14:30:00,93.55,93.58,93.38,93.44,8721.0,79.6033,79.6288,79.4586,79.5097,8721.0
2017-04-18 15:00:00,93.47,93.71,93.42,93.68,9269.0,79.5352,79.7394,79.4927,79.7139,9269.0
2017-04-18 15:30:00,93.69,93.8,93.58,93.6,38557.0,79.7224,79.816,79.6288,79.6458,38557.0
2017-04-19 09:30:00,94.41,94.63,94.05,94.53,8553.0,80.3351,80.5223,80.0288,80.4372,8553.0
2017-04-19 10:00:00,94.49,94.55,94.34,94.37,12689.0,80.4032,80.4542,80.2755,80.301,12689.0
2017-04-19 10:30:00,94.32,94.32,93.94,94.14,13270.0,80.2585,80.2585,79.9352,80.1053,13270.0
2017-04-19 11:00:00,94.13,94.25,94.06,94.16,7404.0,80.0968,80.1989,80.0373,80.1224,7404.0
2017-04-19 11:30:00,94.15,94.15,93.86,93.89,15202.0,80.1138,80.1138,79.8671,79.8926,15202.0
2017-04-19 12:00:00,93.92,93.94,93.73,93.85,4578.0,79.9181,79.9352,79.7565,79.8586,4578.0
2017-04-19 12:30:00,93.86,93.94,93.81,93.92,4750.0,79.8671,79.9352,79.8245,79.9181,4750.0
2017-04-19 13:00:00,93.94,93.94,93.68,93.85,5421.0,79.9352,79.9352,79.7139,79.8586,5421.0
2017-04-19 13:30:00,93.77,93.91,93.72,93.82,7688.0,79.7905,79.9096,79.748,79.833,7688.0
2017-04-19 14:00:00,93.84,94.04,93.84,93.93,12800.0,79.8501,80.0202,79.8501,79.9266,12800.0
2017-04-19 14:30:00,93.95,94.02,93.7,93.74,8750.0,79.9437,80.0032,79.7309,79.765,8750.0
2017-04-19 15:00:00,93.74,93.95,93.69,93.71,17241.0,79.765,79.9437,79.7224,79.7394,17241.0
2017-04-19 15:30:00,93.71,93.99,93.66,93.95,44910.0,79.7394,79.9777,79.6969,79.9437,44910.0
2017-04-20 09:30:00,94.42,94.62,93.94,94.14,10032.0,80.3436,80.5138,79.9352,80.1053,10032.0
2017-04-20 10:00:00,94.15,94.43,93.98,94.42,11213.0,80.1138,80.3521,79.9692,80.3436,11213.0
2017-04-20 10:30:00,94.4,94.72,94.34,94.71,23735.0,80.3266,80.5989,80.2755,80.5904,23735.0
2017-04-20 11:00:00,94.65,94.93,94.54,94.93,11644.0,80.5393,80.7776,80.4457,80.7776,11644.0
2017-04-20 11:30:00,94.94,95.26,94.89,95.23,31123.0,80.7861,81.0584,80.7435,81.0328,31123.0
2017-04-20 12:00:00,95.26,95.45,95.24,95.37,11155.0,81.0584,81.22,81.0413,81.152,11155.0
2017-04-20 12:30:00,95.38,95.49,95.35,95.4,8772.0,81.1605,81.2541,81.1349,81.1775,8772.0
2017-04-20 13:00:00,95.41,95.45,95.15,95.27,16021.0,81.186,81.22,80.9648,81.0669,16021.0
2017-04-20 13:30:00,95.27,95.65,95.27,95.58,10017.0,81.0669,81.3902,81.0669,81.3307,10017.0
2017-04-20 14:00:00,95.61,95.61,95.35,95.5,30745.0,81.3562,81.3562,81.1349,81.2626,30745.0
2017-04-20 14:30:00,95.46,95.47,95.25,95.25,13975.0,81.2285,81.2371,81.0499,81.0499,13975.0
2017-04-20 15:00:00,95.23,95.4,95.11,95.26,13520.0,81.0328,81.1775,80.9307,81.0584,13520.0
2017-04-20 15:30:00,95.3,95.34,95.1,95.11,61872.0,81.0924,81.1264,80.9222,80.9307,61872.0
2017-04-21 09:30:00,94.85,95.13,94.57,95.13,20450.0,80.7095,80.9477,80.4712,80.9477,20450.0
2017-04-21 10:00:00,95.15,95.22,94.96,95.07,31881.0,80.9648,81.0243,80.8031,80.8967,31881.0
2017-04-21 10:30:00,94.99,95.1,94.91,95.0,28944.0,80.8286,80.9222,80.7605,80.8371,28944.0
2017-04-21 11:00:00,95.02,95.03,94.78,94.85,8493.0,80.8541,80.8627,80.6499,80.7095,8493.0
2017-04-21 11:30:00,94.86,95.07,94.78,94.96,17688.0,80.718,80.8967,80.6499,80.8031,17688.0
2017-04-21 12:00:00,94.97,95.06,94.77,94.85,8540.0,80.8116,80.8882,80.6414,80.7095,8540.0
2017-04-21 12:30:00,94.79,94.79,94.62,94.76,8735.0,80.6584,80.6584,80.5138,80.6329,8735.0
2017-04-21 13:00:00,94.75,94.84,94.54,94.64,7637.0,80.6244,80.701,80.4457,80.5308,7637.0
2017-04-21 13:30:00,94.64,94.86,94.57,94.85,14728.0,80.5308,80.718,80.4712,80.7095,14728.0
2017-04-21 14:00:00,94.82,94.97,94.82,94.95,8111.0,80.684,80.8116,80.684,80.7946,8111.0
2017-04-21 14:30:00,94.94,94.99,94.77,94.93,12508.0,80.7861,80.8286,80.6414,80.7776,12508.0
2017-04-21 15:00:00,94.92,94.92,94.76,94.89,14973.0,80.7691,80.7691,80.6329,80.7435,14973.0
2017-04-21 15:30:00,94.89,94.99,94.67,94.7,60378.0,80.7435,80.8286,80.5563,80.5819,60378.0
2017-04-24 09:30:00,95.57,96.23,95.57,96.12,36804.0,81.3221,81.8838,81.3221,81.7902,36804.0
2017-04-24 10:00:00,96.07,96.39,96.07,96.26,30724.0,81.7476,82.0199,81.7476,81.9093,30724.0
2017-04-24 10:30:00,96.22,96.25,95.91,95.92,15931.0,81.8752,81.9008,81.6115,81.62,15931.0
2017-04-24 11:00:00,95.89,95.98,95.68,95.72,10105.0,81.5944,81.671,81.4157,81.4498,10105.0
2017-04-24 11:30:00,95.7,95.75,95.55,95.63,9045.0,81.4328,81.4753,81.3051,81.3732,9045.0
2017-04-24 12:00:00,95.66,95.86,95.65,95.86,9184.0,81.3987,81.5689,81.3902,81.5689,9184.0
2017-04-24 12:30:00,95.81,95.99,95.74,95.95,8475.0,81.5264,81.6795,81.4668,81.6455,8475.0
2017-04-24 13:00:00,95.96,96.09,95.93,96.07,20486.0,81.654,81.7646,81.6285,81.7476,20486.0
2017-04-24 13:30:00,96.07,96.11,95.89,95.96,25885.0,81.7476,81.7816,81.5944,81.654,25885.0
2017-04-24 14:00:00,96.02,96.09,95.87,96.09,21311.0,81.7051,81.7646,81.5774,81.7646,21311.0
2017-04-24 14:30:00,96.1,96.1,95.93,96.01,16210.0,81.7731,81.7731,81.6285,81.6966,16210.0
2017-04-24 15:00:00,96.01,96.28,96.01,96.15,36511.0,81.6966,81.9263,81.6966,81.8157,36511.0
2017-04-24 15:30:00,96.16,96.24,96.04,96.1,52702.0,81.8242,81.8923,81.7221,81.7731,52702.0
2017-04-25 09:30:00,96.55,96.81,96.22,96.62,47489.0,82.156,82.3773,81.8752,82.2156,47489.0
2017-04-25 10:00:00,96.65,96.95,96.58,96.93,17540.0,82.2411,82.4964,82.1816,82.4794,17540.0
2017-04-25 10:30:00,96.91,96.91,96.63,96.85,14319.0,82.4624,82.4624,82.2241,82.4113,14319.0
2017-04-25 11:00:00,96.8,97.0,96.74,96.94,13038.0,82.3688,82.539,82.3177,82.4879,13038.0
2017-04-25 11:30:00,96.91,96.98,96.83,96.98,8785.0,82.4624,82.5219,82.3943,82.5219,8785.0
2017-04-25 12:00:00,96.97,96.97,96.79,96.84,11808.0,82.5134,82.5134,82.3603,82.4028,11808.0
2017-04-25 12:30:00,96.8,96.94,96.7,96.92,8253.0,82.3688,82.4879,82.2837,82.4709,8253.0
2017-04-25 13:00:00,96.89,97.01,96.84,96.98,13017.0,82.4454,82.5475,82.4028,82.5219,13017.0
2017-04-25 13:30:00,97.02,97.17,96.94,97.09,12354.0,82.556,82.6836,82.4879,82.6155,12354.0
2017-04-25 14:00:00,97.09,97.3,97.09,97.29,11863.0,82.6155,82.7942,82.6155,82.7857,11863.0
2017-04-25 14:30:00,97.28,97.35,97.26,97.3,26676.0,82.7772,82.8368,82.7602,82.7942,26676.0
2017-04-25 15:00:00,97.29,97.32,97.14,97.15,37155.0,82.7857,82.8113,82.6581,82.6666,37155.0
2017-04-25 15:30:00,97.14,97.17,96.91,96.91,51128.0,82.6581,82.6836,82.4624,82.4624,51128.0
2017-04-26 09:30:00,97.01,97.58,96.95,97.49,9465.0,82.5475,83.0325,82.4964,82.9559,9465.0
2017-04-26 10:00:00,97.5,97.52,97.29,97.33,29438.0,82.9644,82.9814,82.7857,82.8198,29438.0
2017-04-26 10:30:00,97.33,97.62,97.29,97.55,5937.0,82.8198,83.0665,82.7857,83.007,5937.0
2017-04-26 11:00:00,97.56,98.01,97.54,97.91,10011.0,83.0155,83.3984,82.9985,83.3133,10011.0
2017-04-26 11:30:00,97.9,97.9,97.34,97.48,22258.0,83.3048,83.3048,82.8283,82.9474,22258.0
2017-04-26 12:00:00,97.47,97.57,97.44,97.53,9446.0,82.9389,83.024,82.9134,82.9899,9446.0
2017-04-26 12:30:00,97.5,97.64,97.48,97.61,15245.0,82.9644,83.0835,82.9474,83.058,15245.0
2017-04-26 13:00:00,97.6,97.84,97.56,97.73,26439.0,83.0495,83.2537,83.0155,83.1601,26439.0
2017-04-26 13:30:00,97.69,97.8,97.39,97.55,9491.0,83.1261,83.2197,82.8708,83.007,9491.0
2017-04-26 14:00:00,97.47,97.47,97.26,97.39,7341.0,82.9389,82.9389,82.7602,82.8708,7341.0
2017-04-26 14:30:00,97.45,97.76,97.45,97.69,6274.0,82.9219,83.1857,82.9219,83.1261,6274.0
2017-04-26 15:00:00,97.67,97.72,97.53,97.59,8474.0,83.1091,83.1516,82.9899,83.041,8474.0
2017-04-26 15:30:00,97.58,97.58,96.92,97.02,52800.0,83.0325,83.0325,82.4709,82.556,52800.0
2017-04-27 09:30:00,97.16,97.43,96.99,97.23,5150.0,82.6751,82.9049,82.5305,82.7347,5150.0
2017-04-27 10:00:00,97.26,97.43,97.07,97.09,25003.0,82.7602,82.9049,82.5985,82.6155,25003.0
2017-04-27 10:30:00,97.16,97.49,97.14,97.37,27476.0,82.6751,82.9559,82.6581,82.8538,27476.0
2017-04-27 11:00:00,97.34,97.4,97.18,97.27,13170.0,82.8283,82.8793,82.6921,82.7687,13170.0
2017-04-27 11:30:00,97.28,97.31,97.07,97.13,17913.0,82.7772,82.8027,82.5985,82.6496,17913.0
2017-04-27 12:00:00,97.13,97.23,97.09,97.09,8975.0,82.6496,82.7347,82.6155,82.6155,8975.0
2017-04-27 12:30:00,97.09,97.19,97.08,97.15,36417.0,82.6155,82.7006,82.607,82.6666,36417.0
2017-04-27 13:00:00,97.16,97.35,97.13,97.3,31200.0,82.6751,82.8368,82.6496,82.7942,31200.0
2017-04-27 13:30:00,97.31,97.32,97.15,97.21,11963.0,82.8027,82.8113,82.6666,82.7177,11963.0
2017-04-27 14:00:00,97.23,97.23,96.95,96.98,15505.0,82.7347,82.7347,82.4964,82.5219,15505.0
2017-04-27 14:30:00,97.0,97.17,96.99,97.17,24744.0,82.539,82.6836,82.5305,82.6836,24744.0
2017-04-27 15:00:00,97.08,97.29,97.06,97.25,14851.0,82.607,82.7857,82.59,82.7517,14851.0
2017-04-27 15:30:00,97.24,97.26,97.02,97.14,27217.0,82.7432,82.7602,82.556,82.6581,27217.0
2017-04-28 09:30:00,97.03,97.1,96.66,97.1,10287.0,82.5645,82.6241,82.2496,82.6241,10287.0
2017-04-28 10:00:00,97.03,97.03,96.64,96.64,8338.0,82.5645,82.5645,82.2326,82.2326,8338.0
2017-04-28 10:30:00,96.64,96.64,96.35,96.38,8208.0,82.2326,82.2326,81.9859,82.0114,8208.0
2017-04-28 11:00:00,96.43,96.46,96.26,96.43,16144.0,82.0539,82.0795,81.9093,82.0539,16144.0
2017-04-28 11:30:00,96.43,96.43,96.26,96.28,10083.0,82.0539,82.0539,81.9093,81.9263,10083.0
2017-04-28 12:00:00,96.28,96.41,96.28,96.34,6634.0,81.9263,82.0369,81.9263,81.9774,6634.0
2017-04-28 12:30:00,96.34,96.35,96.12,96.16,6479.0,81.9774,81.9859,81.7902,81.8242,6479.0
2017-04-28 13:00:00,96.14,96.29,96.09,96.27,21187.0,81.8072,81.9348,81.7646,81.9178,21187.0
2017-04-28 13:30:00,96.26,96.33,96.23,96.24,10656.0,81.9093,81.9688,81.8838,81.8923,10656.0
2017-04-28 14:00:00,96.26,96.35,96.23,96.23,9355.0,81.9093,81.9859,81.8838,81.8838,9355.0
2017-04-28 14:30:00,96.23,96.39,96.22,96.31,12909.0,81.8838,82.0199,81.8752,81.9518,12909.0
2017-04-28 15:00:00,96.33,96.42,96.29,96.32,15269.0,81.9688,82.0454,81.9348,81.9603,15269.0
2017-04-28 15:30:00,96.31,96.35,96.14,96.23,48840.0,81.9518,81.9859,81.8072,81.8838,48840.0
2017-05-01 09:30:00,96.9,96.95,96.48,96.59,10712.0,82.4539,82.4964,82.0965,82.1901,10712.0
2017-05-01 10:00:00,96.52,96.55,96.27,96.46,12124.0,82.1305,82.156,81.9178,82.0795,12124.0
2017-05-01 10:30:00,96.45,96.85,96.45,96.75,31012.0,82.071,82.4113,82.071,82.3262,31012.0
2017-05-01 11:00:00,96.74,97.09,96.74,96.97,15587.0,82.3177,82.6155,82.3177,82.5134,15587.0
2017-05-01 11:30:00,96.98,97.23,96.95,97.18,15665.0,82.5219,82.7347,82.4964,82.6921,15665.0
2017-05-01 12:00:00,97.18,97.25,97.12,97.16,8825.0,82.6921,82.7517,82.6411,82.6751,8825.0
2017-05-01 12:30:00,97.13,97.19,96.58,96.83,21659.0,82.6496,82.7006,82.1816,82.3943,21659.0
2017-05-01 13:00:00,96.75,96.99,96.75,96.84,20085.0,82.3262,82.5305,82.3262,82.4028,20085.0
2017-05-01 13:30:00,96.84,97.17,96.8,97.16,7054.0,82.4028,82.6836,82.3688,82.6751,7054.0
2017-05-01 14:00:00,97.18,97.2,97.07,97.1,8468.0,82.6921,82.7091,82.5985,82.6241,8468.0
2017-05-01 14:30:00,97.09,97.19,97.06,97.15,16363.0,82.6155,82.7006,82.59,82.6666,16363.0
2017-05-01 15:00:00,97.16,97.36,97.14,97.33,25445.0,82.6751,82.8453,82.6581,82.8198,25445.0
2017-05-01 15:30:00,97.3,97.42,97.23,97.25,39976.0,82.7942,82.8963,82.7347,82.7517,39976.0
2017-05-02 09:30:00,97.25,97.8,97.13,97.48,14184.0,82.7517,83.2197,82.6496,82.9474,14184.0
2017-05-02 10:00:00,97.4,97.82,97.25,97.77,14728.0,82.8793,83.2367,82.7517,83.1942,14728.0
2017-05-02 10:30:00,97.67,97.78,97.47,97.72,13508.0,83.1091,83.2027,82.9389,83.1516,13508.0
2017-05-02 11:00:00,97.69,98.04,97.61,97.97,29612.0,83.1261,83.4239,83.058,83.3643,29612.0
2017-05-02 11:30:00,97.96,98.04,97.86,97.96,14107.0,83.3558,83.4239,83.2707,83.3558,14107.0
2017-05-02 12:00:00,97.97,98.08,97.8,97.8,10246.0,83.3643,83.458,83.2197,83.2197,10246.0
2017-05-02 12:30:00,97.78,98.03,97.77,97.98,10714.0,83.2027,83.4154,83.1942,83.3729,10714.0
2017-05-02 13:00:00,98.0,98.27,97.79,98.19,34411.0,83.3899,83.6196,83.2112,83.5516,34411.0
2017-05-02 13:30:00,98.17,98.2,98.01,98.01,15449.0,83.5345,83.5601,83.3984,83.3984,15449.0
2017-05-02 14:00:00,98.03,98.15,97.94,98.11,29101.0,83.4154,83.5175,83.3388,83.4835,29101.0
2017-05-02 14:30:00,98.11,98.22,98.1,98.15,30585.0,83.4835,83.5771,83.475,83.5175,30585.0
2017-05-02 15:00:00,98.15,98.25,98.05,98.22,37089.0,83.5175,83.6026,83.4324,83.5771,37089.0
2017-05-02 15:30:00,98.2,98.29,97.98,98.2,79880.0,83.5601,83.6366,83.3729,83.5601,79880.0
2017-05-03 09:30:00,99.99,103.92,98.7,102.87,155752.0,85.0832,88.4273,83.9855,87.5338,155752.0
2017-05-03 10:00:00,102.72,102.99,101.66,102.08,111598.0,87.4062,87.636,86.5042,86.8616,111598.0
2017-05-03 10:30:00,102.02,103.23,101.86,102.84,93221.0,86.8106,87.8402,86.6744,87.5083,93221.0
2017-05-03 11:00:00,102.69,103.79,102.68,103.72,37988.0,87.3807,88.3167,87.3722,88.2571,37988.0
2017-05-03 11:30:00,103.65,104.0,103.6,103.7,45338.0,88.1976,88.4954,88.155,88.2401,45338.0
2017-05-03 12:00:00,103.72,103.92,103.2,103.69,62781.0,88.2571,88.4273,87.8146,88.2316,62781.0
2017-05-03 12:30:00,103.78,104.33,103.45,104.24,58947.0,88.3082,88.7762,88.0274,88.6996,58947.0
2017-05-03 13:00:00,104.3,104.64,104.13,104.52,46623.0,88.7507,89.04,88.606,88.9379,46623.0
2017-05-03 13:30:00,104.63,104.67,104.02,104.3,45784.0,89.0315,89.0655,88.5124,88.7507,45784.0
2017-05-03 14:00:00,104.3,104.64,103.92,104.42,47136.0,88.7507,89.04,88.4273,88.8528,47136.0
2017-05-03 14:30:00,104.44,104.59,104.26,104.45,29608.0,88.8698,88.9974,88.7166,88.8783,29608.0
2017-05-03 15:00:00,104.5,104.59,104.05,104.22,50630.0,88.9208,88.9974,88.5379,88.6826,50630.0
2017-05-03 15:30:00,104.19,104.58,104.11,104.48,97616.0,88.6571,88.9889,88.589,88.9038,97616.0
2017-05-04 09:30:00,104.56,106.02,104.44,104.83,50378.0,88.9719,90.2142,88.8698,89.2016,50378.0
2017-05-04 10:00:00,104.83,105.07,104.56,104.56,21476.0,89.2016,89.4059,88.9719,88.9719,21476.0
2017-05-04 10:30:00,104.65,104.73,104.04,104.2,27859.0,89.0485,89.1165,88.5294,88.6656,27859.0
2017-05-04 11:00:00,104.15,104.59,104.1,104.37,20046.0,88.623,88.9974,88.5805,88.8102,20046.0
2017-05-04 11:30:00,104.43,104.77,104.38,104.39,17259.0,88.8613,89.1506,88.8187,88.8272,17259.0
2017-05-04 12:00:00,104.33,104.39,103.93,104.05,17809.0,88.7762,88.8272,88.4358,88.5379,17809.0
2017-05-04 12:30:00,104.02,104.17,103.86,104.08,15349.0,88.5124,88.64,88.3763,88.5635,15349.0
2017-05-04 13:00:00,104.0,104.29,103.97,104.12,17270.0,88.4954,88.7421,88.4699,88.5975,17270.0
2017-05-04 13:30:00,104.13,104.24,103.9,104.01,12535.0,88.606,88.6996,88.4103,88.5039,12535.0
2017-05-04 14:00:00,104.1,104.33,104.04,104.18,17187.0,88.5805,88.7762,88.5294,88.6485,17187.0
2017-05-04 14:30:00,104.24,104.45,104.18,104.25,17851.0,88.6996,88.8783,88.6485,88.7081,17851.0
2017-05-04 15:00:00,104.26,104.44,104.2,104.44,33502.0,88.7166,88.8698,88.6656,88.8698,33502.0
2017-05-04 15:30:00,104.45,104.62,104.31,104.46,75539.0,88.8783,89.0229,88.7592,88.8868,75539.0
2017-05-05 09:30:00,104.57,104.95,104.18,104.25,23050.0,88.9804,89.3038,88.6485,88.7081,23050.0
2017-05-05 10:00:00,104.19,104.58,104.1,104.13,21203.0,88.6571,88.9889,88.5805,88.606,21203.0
2017-05-05 10:30:00,104.1,104.16,103.76,103.78,14663.0,88.5805,88.6315,88.2912,88.3082,14663.0
2017-05-05 11:00:00,103.82,104.0,103.54,103.57,24350.0,88.3422,88.4954,88.104,88.1295,24350.0
2017-05-05 11:30:00,103.54,103.63,103.34,103.48,14373.0,88.104,88.1805,87.9338,88.0529,14373.0
2017-05-05 12:00:00,103.52,103.53,103.13,103.14,16083.0,88.0869,88.0954,87.7551,87.7636,16083.0
2017-05-05 12:30:00,103.19,103.29,103.11,103.29,16219.0,87.8061,87.8912,87.7381,87.8912,16219.0
2017-05-05 13:00:00,103.32,103.43,103.27,103.33,8614.0,87.9168,88.0104,87.8742,87.9253,8614.0
2017-05-05 13:30:00,103.36,103.56,103.33,103.53,10715.0,87.9508,88.121,87.9253,88.0954,10715.0
2017-05-05 14:00:00,103.54,103.59,103.51,103.53,7731.0,88.104,88.1465,88.0784,88.0954,7731.0
2017-05-05 14:30:00,103.52,103.65,103.46,103.57,11343.0,88.0869,88.1976,88.0359,88.1295,11343.0
2017-05-05 15:00:00,103.53,103.84,103.5,103.75,29469.0,88.0954,88.3592,88.0699,88.2827,29469.0
2017-05-05 15:30:00,103.73,103.94,103.73,103.94,59575.0,88.2656,88.4443,88.2656,88.4443,59575.0
2017-05-08 09:30:00,104.01,104.52,104.01,104.36,27526.0,88.5039,88.9379,88.5039,88.8017,27526.0
2017-05-08 10:00:00,104.38,104.74,104.29,104.68,15298.0,88.8187,89.1251,88.7421,89.074,15298.0
2017-05-08 10:30:00,104.63,105.33,104.59,105.28,34163.0,89.0315,89.6271,88.9974,89.5846,34163.0
2017-05-08 11:00:00,105.28,105.51,105.28,105.45,19281.0,89.5846,89.7803,89.5846,89.7292,19281.0
2017-05-08 11:30:00,105.49,105.51,105.08,105.27,16334.0,89.7632,89.7803,89.4144,89.576,16334.0
2017-05-08 12:00:00,105.27,105.36,105.19,105.27,13284.0,89.576,89.6526,89.508,89.576,13284.0
2017-05-08 12:30:00,105.24,105.51,105.24,105.35,15425.0,89.5505,89.7803,89.5505,89.6441,15425.0
2017-05-08 13:00:00,105.34,105.5,105.31,105.41,11328.0,89.6356,89.7718,89.6101,89.6952,11328.0
2017-05-08 13:30:00,105.41,105.51,105.28,105.51,12522.0,89.6952,89.7803,89.5846,89.7803,12522.0
2017-05-08 14:00:00,105.51,105.56,105.42,105.45,15984.0,89.7803,89.8228,89.7037,89.7292,15984.0
2017-05-08 14:30:00,105.44,105.5,105.25,105.28,18206.0,89.7207,89.7718,89.559,89.5846,18206.0
2017-05-08 15:00:00,105.24,105.49,105.2,105.42,29338.0,89.5505,89.7632,89.5165,89.7037,29338.0
2017-05-08 15:30:00,105.41,105.46,105.25,105.27,60977.0,89.6952,89.7377,89.559,89.576,60977.0
2017-05-09 09:30:00,105.26,105.99,105.26,105.56,19037.0,89.5675,90.1887,89.5675,89.8228,19037.0
2017-05-09 10:00:00,105.58,105.94,105.53,105.81,18382.0,89.8398,90.1462,89.7973,90.0355,18382.0
2017-05-09 10:30:00,105.9,105.9,105.31,105.31,13766.0,90.1121,90.1121,89.6101,89.6101,13766.0
2017-05-09 11:00:00,105.3,105.6,105.18,105.18,10837.0,89.6016,89.8568,89.4995,89.4995,10837.0
2017-05-09 11:30:00,105.14,105.65,105.14,105.52,21173.0,89.4654,89.8994,89.4654,89.7888,21173.0
2017-05-09 12:00:00,105.56,105.61,105.27,105.3,14207.0,89.8228,89.8654,89.576,89.6016,14207.0
2017-05-09 12:30:00,105.34,105.35,105.14,105.26,11992.0,89.6356,89.6441,89.4654,89.5675,11992.0
2017-05-09 13:00:00,105.24,105.5,105.21,105.33,18540.0,89.5505,89.7718,89.525,89.6271,18540.0
2017-05-09 13:30:00,105.34,105.49,105.26,105.49,5400.0,89.6356,89.7632,89.5675,89.7632,5400.0
2017-05-09 14:00:00,105.49,105.52,105.28,105.43,18430.0,89.7632,89.7888,89.5846,89.7122,18430.0
2017-05-09 14:30:00,105.38,105.42,105.2,105.29,14392.0,89.6696,89.7037,89.5165,89.5931,14392.0
2017-05-09 15:00:00,105.29,105.36,104.78,104.79,25039.0,89.5931,89.6526,89.1591,89.1676,25039.0
2017-05-09 15:30:00,104.79,104.79,104.29,104.44,72723.0,89.1676,89.1676,88.7421,88.8698,72723.0
2017-05-10 09:30:00,103.97,104.68,103.77,104.58,6871.0,88.4699,89.074,88.2997,88.9889,6871.0
2017-05-10 10:00:00,104.59,104.61,104.19,104.22,9115.0,88.9974,89.0144,88.6571,88.6826,9115.0
2017-05-10 10:30:00,104.21,104.21,103.63,103.68,17786.0,88.6741,88.6741,88.1805,88.2231,17786.0
2017-05-10 11:00:00,103.7,103.87,103.32,103.46,35089.0,88.2401,88.3848,87.9168,88.0359,35089.0
2017-05-10 11:30:00,103.5,103.55,103.27,103.38,17019.0,88.0699,88.1125,87.8742,87.9678,17019.0
2017-05-10 12:00:00,103.41,103.64,103.38,103.51,9642.0,87.9933,88.189,87.9678,88.0784,9642.0
2017-05-10 12:30:00,103.57,103.67,103.48,103.53,24423.0,88.1295,88.2146,88.0529,88.0954,24423.0
2017-05-10 13:00:00,103.57,103.63,103.43,103.43,21100.0,88.1295,88.1805,88.0104,88.0104,21100.0
2017-05-10 13:30:00,103.49,103.6,103.49,103.55,25099.0,88.0614,88.155,88.0614,88.1125,25099.0
2017-05-10 14:00:00,103.57,103.85,103.55,103.78,20786.0,88.1295,88.3677,88.1125,88.3082,20786.0
2017-05-10 14:30:00,103.78,103.88,103.77,103.77,15918.0,88.3082,88.3933,88.2997,88.2997,15918.0
2017-05-10 15:00:00,103.81,103.84,103.59,103.63,21809.0,88.3337,88.3592,88.1465,88.1805,21809.0
2017-05-10 15:30:00,103.62,103.67,103.57,103.6,72822.0,88.172,88.2146,88.1295,88.155,72822.0
2017-05-11 09:30:00,103.3,103.79,103.17,103.44,18592.0,87.8997,88.3167,87.7891,88.0189,18592.0
2017-05-11 10:00:00,103.35,103.48,102.77,102.82,22108.0,87.9423,88.0529,87.4488,87.4913,22108.0
2017-05-11 10:30:00,102.71,102.93,102.36,102.83,22985.0,87.3977,87.5849,87.0999,87.4998,22985.0
2017-05-11 11:00:00,102.86,103.0,102.75,102.89,9601.0,87.5253,87.6445,87.4317,87.5509,9601.0
2017-05-11 11:30:00,102.82,102.85,102.51,102.58,9104.0,87.4913,87.5168,87.2275,87.2871,9104.0
2017-05-11 12:00:00,102.62,102.88,102.61,102.75,8330.0,87.3211,87.5424,87.3126,87.4317,8330.0
2017-05-11 12:30:00,102.78,102.86,102.61,102.73,8998.0,87.4573,87.5253,87.3126,87.4147,8998.0
2017-05-11 13:00:00,102.73,102.87,102.66,102.66,8700.0,87.4147,87.5338,87.3552,87.3552,8700.0
2017-05-11 13:30:00,102.66,102.84,102.66,102.81,8032.0,87.3552,87.5083,87.3552,87.4828,8032.0
2017-05-11 14:00:00,102.81,102.9,102.75,102.83,15737.0,87.4828,87.5594,87.4317,87.4998,15737.0
2017-05-11 14:30:00,102.83,102.87,102.66,102.73,14708.0,87.4998,87.5338,87.3552,87.4147,14708.0
2017-05-11 15:00:00,102.73,102.83,102.63,102.78,22433.0,87.4147,87.4998,87.3296,87.4573,22433.0
2017-05-11 15:30:00,102.77,102.97,102.69,102.73,76151.0,87.4488,87.6189,87.3807,87.4147,76151.0
2017-05-12 09:30:00,102.36,102.69,102.16,102.51,16045.0,87.0999,87.3807,86.9297,87.2275,16045.0
2017-05-12 10:00:00,102.59,102.68,102.42,102.63,13268.0,87.2956,87.3722,87.1509,87.3296,13268.0
2017-05-12 10:30:00,102.59,102.59,102.33,102.45,10900.0,87.2956,87.2956,87.0743,87.1765,10900.0
2017-05-12 11:00:00,102.43,102.61,102.39,102.46,6068.0,87.1594,87.3126,87.1254,87.185,6068.0
2017-05-12 11:30:00,102.48,102.61,102.35,102.39,18933.0,87.202,87.3126,87.0914,87.1254,18933.0
2017-05-12 12:00:00,102.42,102.42,102.27,102.27,8389.0,87.1509,87.1509,87.0233,87.0233,8389.0
2017-05-12 12:30:00,102.31,102.51,102.31,102.41,9851.0,87.0573,87.2275,87.0573,87.1424,9851.0
2017-05-12 13:00:00,102.44,102.46,102.3,102.34,5609.0,87.1679,87.185,87.0488,87.0829,5609.0
2017-05-12 13:30:00,102.37,102.41,102.27,102.33,6413.0,87.1084,87.1424,87.0233,87.0743,6413.0
2017-05-12 14:00:00,102.32,102.34,102.24,102.32,6253.0,87.0658,87.0829,86.9978,87.0658,6253.0
2017-05-12 14:30:00,102.29,102.45,102.24,102.4,6173.0,87.0403,87.1765,86.9978,87.1339,6173.0
2017-05-12 15:00:00,102.4,102.44,102.2,102.24,11586.0,87.1339,87.1679,86.9637,86.9978,11586.0
2017-05-12 15:30:00,102.23,102.26,101.96,102.05,78810.0,86.9893,87.0148,86.7595,86.8361,78810.0
2017-05-15 09:30:00,102.3,102.74,101.4,102.53,15697.0,87.0488,87.4232,86.283,87.2445,15697.0
2017-05-15 10:00:00,102.53,102.74,102.22,102.22,16410.0,87.2445,87.4232,86.9807,86.9807,16410.0
2017-05-15 10:30:00,102.23,102.47,102.19,102.45,7002.0,86.9893,87.1935,86.9552,87.1765,7002.0
2017-05-15 11:00:00,102.52,102.63,102.4,102.45,11927.0,87.236,87.3296,87.1339,87.1765,11927.0
2017-05-15 11:30:00,102.45,102.49,102.34,102.34,10813.0,87.1765,87.2105,87.0829,87.0829,10813.0
2017-05-15 12:00:00,102.41,102.44,102.34,102.34,4453.0,87.1424,87.1679,87.0829,87.0829,4453.0
2017-05-15 12:30:00,102.36,102.47,102.26,102.42,7004.0,87.0999,87.1935,87.0148,87.1509,7004.0
2017-05-15 13:00:00,102.42,102.5,102.36,102.5,8245.0,87.1509,87.219,87.0999,87.219,8245.0
2017-05-15 13:30:00,102.53,102.6,102.51,102.6,2541.0,87.2445,87.3041,87.2275,87.3041,2541.0
2017-05-15 14:00:00,102.6,102.6,102.36,102.4,8845.0,87.3041,87.3041,87.0999,87.1339,8845.0
2017-05-15 14:30:00,102.39,102.39,102.28,102.32,5781.0,87.1254,87.1254,87.0318,87.0658,5781.0
2017-05-15 15:00:00,102.31,102.34,102.22,102.25,10108.0,87.0573,87.0829,86.9807,87.0063,10108.0
2017-05-15 15:30:00,102.25,102.41,102.23,102.27,61762.0,87.0063,87.1424,86.9893,87.0233,61762.0
2017-05-16 09:30:00,102.3,102.75,102.01,102.15,9297.0,87.0488,87.4317,86.8021,86.9212,9297.0
2017-05-16 10:00:00,102.21,102.21,101.95,101.95,7970.0,86.9722,86.9722,86.751,86.751,7970.0
2017-05-16 10:30:00,101.95,102.03,101.7,101.79,16002.0,86.751,86.8191,86.5383,86.6149,16002.0
2017-05-16 11:00:00,101.73,101.87,101.7,101.77,8000.0,86.5638,86.6829,86.5383,86.5978,8000.0
2017-05-16 11:30:00,101.77,101.84,101.71,101.84,8789.0,86.5978,86.6574,86.5468,86.6574,8789.0
2017-05-16 12:00:00,101.85,101.94,101.78,101.88,14544.0,86.6659,86.7425,86.6063,86.6914,14544.0
2017-05-16 12:30:00,101.85,101.96,101.85,101.91,8431.0,86.6659,86.7595,86.6659,86.717,8431.0
2017-05-16 13:00:00,101.91,101.97,101.87,101.89,8246.0,86.717,86.768,86.6829,86.6999,8246.0
2017-05-16 13:30:00,101.92,101.96,101.84,101.89,8982.0,86.7255,86.7595,86.6574,86.6999,8982.0
2017-05-16 14:00:00,101.86,101.91,101.83,101.83,5760.0,86.6744,86.717,86.6489,86.6489,5760.0
2017-05-16 14:30:00,101.86,101.98,101.84,101.98,9264.0,86.6744,86.7765,86.6574,86.7765,9264.0
2017-05-16 15:00:00,101.97,102.01,101.89,101.97,11785.0,86.768,86.8021,86.6999,86.768,11785.0
2017-05-16 15:30:00,101.97,102.03,101.9,101.96,36189.0,86.768,86.8191,86.7085,86.7595,36189.0
2017-05-17 09:30:00,100.81,101.48,100.58,101.2,17402.0,85.781,86.3511,85.5852,86.1128,17402.0
2017-05-17 10:00:00,101.25,101.56,101.17,101.47,24531.0,86.1554,86.4191,86.0873,86.3426,24531.0
2017-05-17 10:30:00,101.57,101.57,101.02,101.03,10665.0,86.4277,86.4277,85.9596,85.9682,10665.0
2017-05-17 11:00:00,100.99,101.28,100.98,101.18,6351.0,85.9341,86.1809,85.9256,86.0958,6351.0
2017-05-17 11:30:00,101.17,101.17,100.96,101.08,10648.0,86.0873,86.0873,85.9086,86.0107,10648.0
2017-05-17 12:00:00,101.07,101.08,100.61,100.61,30484.0,86.0022,86.0107,85.6108,85.6108,30484.0
2017-05-17 12:30:00,100.68,100.68,100.44,100.63,18024.0,85.6703,85.6703,85.4661,85.6278,18024.0
2017-05-17 13:00:00,100.63,100.69,100.51,100.58,15975.0,85.6278,85.6788,85.5257,85.5852,15975.0
2017-05-17 13:30:00,100.58,100.59,100.29,100.39,13056.0,85.5852,85.5938,85.3385,85.4236,13056.0
2017-05-17 14:00:00,100.36,100.44,100.15,100.19,23515.0,85.398,85.4661,85.2193,85.2534,23515.0
2017-05-17 14:30:00,100.2,100.28,100.0,100.19,30419.0,85.2619,85.33,85.0917,85.2534,30419.0
2017-05-17 15:00:00,100.15,100.41,100.08,100.36,28453.0,85.2193,85.4406,85.1598,85.398,28453.0
2017-05-17 15:30:00,100.33,100.46,100.06,100.13,88810.0,85.3725,85.4831,85.1428,85.2023,88810.0
2017-05-18 09:30:00,100.3,100.3,99.47,99.47,17910.0,85.347,85.347,84.6407,84.6407,17910.0
2017-05-18 10:00:00,99.49,100.22,99.11,100.22,22708.0,84.6577,85.2789,84.3344,85.2789,22708.0
2017-05-18 10:30:00,100.2,100.27,99.89,99.89,9121.0,85.2619,85.3215,84.9981,84.9981,9121.0
2017-05-18 11:00:00,99.9,100.01,99.7,99.73,15928.0,85.0066,85.1002,84.8364,84.862,15928.0
2017-05-18 11:30:00,99.73,99.8,99.34,99.48,27687.0,84.862,84.9215,84.5301,84.6492,27687.0
2017-05-18 12:00:00,99.57,99.57,99.37,99.48,13441.0,84.7258,84.7258,84.5556,84.6492,13441.0
2017-05-18 12:30:00,99.48,99.55,99.32,99.47,11038.0,84.6492,84.7088,84.5131,84.6407,11038.0
2017-05-18 13:00:00,99.47,99.52,99.31,99.36,14850.0,84.6407,84.6833,84.5046,84.5471,14850.0
2017-05-18 13:30:00,99.36,99.51,99.25,99.39,18601.0,84.5471,84.6748,84.4535,84.5727,18601.0
2017-05-18 14:00:00,99.45,99.64,99.45,99.59,29698.0,84.6237,84.7854,84.6237,84.7428,29698.0
2017-05-18 14:30:00,99.64,99.72,99.47,99.52,28404.0,84.7854,84.8535,84.6407,84.6833,28404.0
2017-05-18 15:00:00,99.53,99.57,99.32,99.35,23892.0,84.6918,84.7258,84.5131,84.5386,23892.0
2017-05-18 15:30:00,99.39,99.52,99.22,99.26,76142.0,84.5727,84.6833,84.428,84.462,76142.0
2017-05-19 09:30:00,99.58,99.69,99.2,99.68,35953.0,84.7343,84.8279,84.411,84.8194,35953.0
2017-05-19 10:00:00,99.74,100.03,99.65,99.9,12836.0,84.8705,85.1172,84.7939,85.0066,12836.0
2017-05-19 10:30:00,99.83,99.89,99.61,99.7,10584.0,84.9471,84.9981,84.7599,84.8364,10584.0
2017-05-19 11:00:00,99.7,99.74,99.56,99.7,8146.0,84.8364,84.8705,84.7173,84.8364,8146.0
2017-05-19 11:30:00,99.77,99.78,99.34,99.55,19506.0,84.896,84.9045,84.5301,84.7088,19506.0
2017-05-19 12:00:00,99.58,99.63,99.41,99.58,8351.0,84.7343,84.7769,84.5897,84.7343,8351.0
2017-05-19 12:30:00,99.59,99.78,99.59,99.65,9281.0,84.7428,84.9045,84.7428,84.7939,9281.0
2017-05-19 13:00:00,99.62,99.64,99.38,99.52,12173.0,84.7684,84.7854,84.5641,84.6833,12173.0
2017-05-19 13:30:00,99.48,99.53,99.18,99.4,22579.0,84.6492,84.6918,84.394,84.5812,22579.0
2017-05-19 14:00:00,99.34,99.48,99.3,99.44,18259.0,84.5301,84.6492,84.4961,84.6152,18259.0
2017-05-19 14:30:00,99.45,99.76,99.43,99.73,16714.0,84.6237,84.8875,84.6067,84.862,16714.0
2017-05-19 15:00:00,99.72,99.74,99.25,99.37,20468.0,84.8535,84.8705,84.4535,84.5556,20468.0
2017-05-19 15:30:00,99.35,99.63,99.31,99.49,79799.0,84.5386,84.7769,84.5046,84.6577,79799.0
2017-05-22 09:30:00,100.04,100.1,99.43,99.62,13397.0,85.1257,85.1768,84.6067,84.7684,13397.0
2017-05-22 10:00:00,99.57,99.7,99.32,99.57,13424.0,84.7258,84.8364,84.5131,84.7258,13424.0
2017-05-22 10:30:00,99.56,99.56,99.23,99.55,12946.0,84.7173,84.7173,84.4365,84.7088,12946.0
2017-05-22 11:00:00,99.55,99.87,99.48,99.74,21271.0,84.7088,84.9811,84.6492,84.8705,21271.0
2017-05-22 11:30:00,99.75,99.86,99.65,99.86,11064.0,84.879,84.9726,84.7939,84.9726,11064.0
2017-05-22 12:00:00,99.86,100.2,99.86,100.2,8954.0,84.9726,85.2619,84.9726,85.2619,8954.0
2017-05-22 12:30:00,100.18,100.2,99.81,99.81,12346.0,85.2449,85.2619,84.93,84.93,12346.0
2017-05-22 13:00:00,99.81,99.93,99.66,99.76,14045.0,84.93,85.0321,84.8024,84.8875,14045.0
2017-05-22 13:30:00,99.73,99.85,99.68,99.72,8729.0,84.862,84.9641,84.8194,84.8535,8729.0
2017-05-22 14:00:00,99.69,99.84,99.67,99.73,8681.0,84.8279,84.9556,84.8109,84.862,8681.0
2017-05-22 14:30:00,99.76,99.76,99.58,99.58,12384.0,84.8875,84.8875,84.7343,84.7343,12384.0
2017-05-22 15:00:00,99.58,99.69,99.53,99.58,18417.0,84.7343,84.8279,84.6918,84.7343,18417.0
2017-05-22 15:30:00,99.59,99.76,99.53,99.57,63358.0,84.7428,84.8875,84.6918,84.7258,63358.0
2017-05-23 09:30:00,99.59,99.59,98.99,99.07,11637.0,84.7428,84.7428,84.2323,84.3004,11637.0
2017-05-23 10:00:00,98.97,98.99,98.67,98.93,15532.0,84.2153,84.2323,83.96,84.1812,15532.0
2017-05-23 10:30:00,98.93,99.01,98.88,99.01,8103.0,84.1812,84.2493,84.1387,84.2493,8103.0
2017-05-23 11:00:00,98.99,99.17,98.97,99.11,8451.0,84.2323,84.3855,84.2153,84.3344,8451.0
2017-05-23 11:30:00,99.11,99.41,99.11,99.31,7263.0,84.3344,84.5897,84.3344,84.5046,7263.0
2017-05-23 12:00:00,99.33,99.53,99.08,99.17,101721.0,84.5216,84.6918,84.3089,84.3855,101721.0
2017-05-23 12:30:00,99.2,99.3,99.0,99.27,24383.0,84.411,84.4961,84.2408,84.4705,24383.0
2017-05-23 13:00:00,99.26,99.49,99.18,99.45,20588.0,84.462,84.6577,84.394,84.6237,20588.0
2017-05-23 13:30:00,99.44,99.44,99.26,99.32,8099.0,84.6152,84.6152,84.462,84.5131,8099.0
2017-05-23 14:00:00,99.37,99.48,99.29,99.39,8339.0,84.5556,84.6492,84.4876,84.5727,8339.0
2017-05-23 14:30:00,99.39,99.72,99.37,99.64,9557.0,84.5727,84.8535,84.5556,84.7854,9557.0
2017-05-23 15:00:00,99.62,99.66,99.29,99.37,15674.0,84.7684,84.8024,84.4876,84.5556,15674.0
2017-05-23 15:30:00,99.38,99.47,99.29,99.45,55205.0,84.5641,84.6407,84.4876,84.6237,55205.0
2017-05-24 09:30:00,99.55,99.69,99.41,99.53,6672.0,84.7088,84.8279,84.5897,84.6918,6672.0
2017-05-24 10:00:00,99.46,99.47,98.93,99.0,9170.0,84.6322,84.6407,84.1812,84.2408,9170.0
2017-05-24 10:30:00,98.98,98.98,98.68,98.84,11910.0,84.2238,84.2238,83.9685,84.1046,11910.0
2017-05-24 11:00:00,98.79,99.02,98.7,98.96,7673.0,84.0621,84.2578,83.9855,84.2068,7673.0
2017-05-24 11:30:00,99.07,99.13,99.01,99.13,13639.0,84.3004,84.3514,84.2493,84.3514,13639.0
2017-05-24 12:00:00,99.14,99.37,99.12,99.32,11946.0,84.3599,84.5556,84.3429,84.5131,11946.0
2017-05-24 12:30:00,99.32,99.36,99.24,99.29,4861.0,84.5131,84.5471,84.445,84.4876,4861.0
2017-05-24 13:00:00,99.3,99.35,99.22,99.34,4496.0,84.4961,84.5386,84.428,84.5301,4496.0
2017-05-24 13:30:00,99.3,99.39,99.24,99.32,6604.0,84.4961,84.5727,84.445,84.5131,6604.0
2017-05-24 14:00:00,99.3,99.44,99.13,99.44,9449.0,84.4961,84.6152,84.3514,84.6152,9449.0
2017-05-24 14:30:00,99.38,99.48,99.35,99.41,6099.0,84.5641,84.6492,84.5386,84.5897,6099.0
2017-05-24 15:00:00,99.35,99.38,99.2,99.28,10740.0,84.5386,84.5641,84.411,84.4791,10740.0
2017-05-24 15:30:00,99.27,99.52,99.25,99.38,45394.0,84.4705,84.6833,84.4535,84.5641,45394.0
2017-05-25 09:30:00,99.2,99.46,99.0,99.37,11901.0,84.8564,85.0788,84.6853,85.0018,11901.0
2017-05-25 10:00:00,99.41,99.68,99.41,99.61,14254.0,85.036,85.2669,85.036,85.2071,14254.0
2017-05-25 10:30:00,99.65,99.69,99.51,99.51,6151.0,85.2413,85.2755,85.1215,85.1215,6151.0
2017-05-25 11:00:00,99.47,99.77,99.45,99.77,9747.0,85.0873,85.3439,85.0702,85.3439,9747.0
2017-05-25 11:30:00,99.77,99.8,99.45,99.56,9777.0,85.3439,85.3696,85.0702,85.1643,9777.0
2017-05-25 12:00:00,99.61,99.9,99.54,99.89,10726.0,85.2071,85.4551,85.1472,85.4466,10726.0
2017-05-25 12:30:00,99.9,100.01,99.85,99.98,7284.0,85.4551,85.5492,85.4124,85.5236,7284.0
2017-05-25 13:00:00,100.01,100.09,99.91,100.08,7640.0,85.5492,85.6177,85.4637,85.6091,7640.0
2017-05-25 13:30:00,100.09,100.28,100.0,100.28,6591.0,85.6177,85.7802,85.5407,85.7802,6591.0
2017-05-25 14:00:00,100.26,100.53,100.21,100.53,11810.0,85.7631,85.994,85.7203,85.994,11810.0
2017-05-25 14:30:00,100.48,100.58,100.43,100.46,9765.0,85.9513,86.0368,85.9085,85.9342,9765.0
2017-05-25 15:00:00,100.47,100.58,100.41,100.54,21762.0,85.9427,86.0368,85.8914,86.0026,21762.0
2017-05-25 15:30:00,100.54,100.68,100.38,100.43,51886.0,86.0026,86.1224,85.8657,85.9085,51886.0
2017-05-26 09:30:00,100.36,100.45,99.44,99.48,20708.0,85.8486,85.9256,85.0616,85.0959,20708.0
2017-05-26 10:00:00,99.52,99.64,98.94,99.09,12390.0,85.1301,85.2327,84.6339,84.7623,12390.0
2017-05-26 10:30:00,99.13,99.67,99.09,99.09,6892.0,84.7965,85.2584,84.7623,84.7623,6892.0
2017-05-26 11:00:00,99.12,99.57,99.12,99.4,9261.0,84.7879,85.1729,84.7879,85.0274,9261.0
2017-05-26 11:30:00,99.45,99.55,99.24,99.24,6397.0,85.0702,85.1557,84.8906,84.8906,6397.0
2017-05-26 12:00:00,99.22,99.52,99.18,99.27,10773.0,84.8735,85.1301,84.8392,84.9162,10773.0
2017-05-26 12:30:00,99.3,99.33,99.06,99.06,6500.0,84.9419,84.9676,84.7366,84.7366,6500.0
2017-05-26 13:00:00,99.08,99.31,98.97,99.08,10967.0,84.7537,84.9504,84.6596,84.7537,10967.0
2017-05-26 13:30:00,99.07,99.07,98.9,99.0,8758.0,84.7451,84.7451,84.5997,84.6853,8758.0
2017-05-26 14:00:00,99.01,99.2,98.99,99.14,10167.0,84.6938,84.8564,84.6767,84.805,10167.0
2017-05-26 14:30:00,99.13,99.14,98.96,99.11,12955.0,84.7965,84.805,84.6511,84.7794,12955.0
2017-05-26 15:00:00,99.1,99.19,99.02,99.11,18493.0,84.7708,84.8478,84.7024,84.7794,18493.0
2017-05-26 15:30:00,99.12,99.27,99.08,99.24,53346.0,84.7879,84.9162,84.7537,84.8906,53346.0
2017-05-30 09:30:00,99.18,99.54,98.79,98.8,13475.0,84.8392,85.1472,84.5056,84.5142,13475.0
2017-05-30 10:00:00,98.8,98.87,98.32,98.49,18300.0,84.5142,84.5741,84.1036,84.249,18300.0
2017-05-30 10:30:00,98.61,99.25,98.54,99.25,13836.0,84.3517,84.8991,84.2918,84.8991,13836.0
2017-05-30 11:00:00,99.31,99.33,99.07,99.18,11309.0,84.9504,84.9676,84.7451,84.8392,11309.0
2017-05-30 11:30:00,99.13,99.36,98.89,98.92,16907.0,84.7965,84.9932,84.5912,84.6168,16907.0
2017-05-30 12:00:00,98.93,99.14,98.93,99.05,8633.0,84.6254,84.805,84.6254,84.728,8633.0
2017-05-30 12:30:00,99.07,99.07,98.58,98.68,20107.0,84.7451,84.7451,84.326,84.4115,20107.0
2017-05-30 13:00:00,98.67,98.71,98.42,98.42,14595.0,84.403,84.4372,84.1891,84.1891,14595.0
2017-05-30 13:30:00,98.44,98.72,98.44,98.54,18869.0,84.2062,84.4458,84.2062,84.2918,18869.0
2017-05-30 14:00:00,98.56,98.66,98.55,98.59,11924.0,84.3089,84.3944,84.3003,84.3346,11924.0
2017-05-30 14:30:00,98.62,98.65,98.56,98.57,22948.0,84.3602,84.3859,84.3089,84.3174,22948.0
2017-05-30 15:00:00,98.55,98.81,98.52,98.81,28378.0,84.3003,84.5227,84.2747,84.5227,28378.0
2017-05-30 15:30:00,98.77,98.78,98.49,98.56,102705.0,84.4885,84.4971,84.249,84.3089,102705.0
2017-05-31 09:30:00,98.64,98.64,97.56,97.64,17769.0,84.3773,84.3773,83.4535,83.5219,17769.0
2017-05-31 10:00:00,97.63,97.82,97.47,97.6,12295.0,83.5134,83.6759,83.3765,83.4877,12295.0
2017-05-31 10:30:00,97.66,97.91,97.46,97.55,30032.0,83.539,83.7529,83.3679,83.4449,30032.0
2017-05-31 11:00:00,97.55,97.63,97.46,97.48,29080.0,83.4449,83.5134,83.3679,83.3851,29080.0
2017-05-31 11:30:00,97.45,97.54,97.28,97.51,17670.0,83.3594,83.4364,83.214,83.4107,17670.0
2017-05-31 12:00:00,97.49,97.59,97.43,97.46,17332.0,83.3936,83.4791,83.3423,83.3679,17332.0
2017-05-31 12:30:00,97.45,97.56,97.38,97.53,8078.0,83.3594,83.4535,83.2995,83.4278,8078.0
2017-05-31 13:00:00,97.51,97.52,97.38,97.42,12080.0,83.4107,83.4193,83.2995,83.3337,12080.0
2017-05-31 13:30:00,97.41,97.49,97.32,97.41,8292.0,83.3252,83.3936,83.2482,83.3252,8292.0
2017-05-31 14:00:00,97.37,97.42,97.28,97.36,12019.0,83.291,83.3337,83.214,83.2824,12019.0
2017-05-31 14:30:00,97.36,97.47,97.35,97.39,16332.0,83.2824,83.3765,83.2738,83.3081,16332.0
2017-05-31 15:00:00,97.38,97.55,97.38,97.53,46272.0,83.2995,83.4449,83.2995,83.4278,46272.0
2017-05-31 15:30:00,97.55,98.07,97.55,97.99,117432.0,83.4449,83.8897,83.4449,83.8213,117432.0
2017-06-01 09:30:00,98.64,99.0,98.06,98.98,18771.0,84.3773,84.6853,83.8812,84.6682,18771.0
2017-06-01 10:00:00,99.06,99.37,98.51,99.0,28203.0,84.7366,85.0018,84.2661,84.6853,28203.0
2017-06-01 10:30:00,99.06,99.06,98.72,98.85,14384.0,84.7366,84.7366,84.4458,84.557,14384.0
2017-06-01 11:00:00,98.85,98.9,98.72,98.72,15856.0,84.557,84.5997,84.4458,84.4458,15856.0
2017-06-01 11:30:00,98.76,99.4,98.76,99.17,14908.0,84.48,85.0274,84.48,84.8307,14908.0
2017-06-01 12:00:00,99.21,99.48,99.21,99.43,10119.0,84.8649,85.0959,84.8649,85.0531,10119.0
2017-06-01 12:30:00,99.4,99.62,99.33,99.55,12617.0,85.0274,85.2156,84.9676,85.1557,12617.0
2017-06-01 13:00:00,99.6,100.04,99.59,99.98,12117.0,85.1985,85.5749,85.19,85.5236,12117.0
2017-06-01 13:30:00,99.98,100.11,99.93,99.96,9644.0,85.5236,85.6348,85.4808,85.5065,9644.0
2017-06-01 14:00:00,100.03,100.25,99.99,100.22,12966.0,85.5663,85.7545,85.5321,85.7289,12966.0
2017-06-01 14:30:00,100.22,100.45,100.14,100.15,21591.0,85.7289,85.9256,85.6604,85.669,21591.0
2017-06-01 15:00:00,100.12,100.18,99.81,99.87,18502.0,85.6433,85.6947,85.3781,85.4295,18502.0
2017-06-01 15:30:00,99.88,100.34,99.88,100.18,73301.0,85.438,85.8315,85.438,85.6947,73301.0
2017-06-02 09:30:00,99.67,99.67,98.92,99.08,19693.0,85.2584,85.2584,84.6168,84.7537,19693.0
2017-06-02 10:00:00,99.09,99.39,98.81,99.08,14749.0,84.7623,85.0189,84.5227,84.7537,14749.0
2017-06-02 10:30:00,99.1,99.59,99.1,99.36,11702.0,84.7708,85.19,84.7708,84.9932,11702.0
2017-06-02 11:00:00,99.43,99.49,99.31,99.43,12898.0,85.0531,85.1044,84.9504,85.0531,12898.0
2017-06-02 11:30:00,99.44,99.75,99.44,99.75,12703.0,85.0616,85.3268,85.0616,85.3268,12703.0
2017-06-02 12:00:00,99.69,99.84,99.66,99.81,13675.0,85.2755,85.4038,85.2498,85.3781,13675.0
2017-06-02 12:30:00,99.77,99.81,99.6,99.66,13225.0,85.3439,85.3781,85.1985,85.2498,13225.0
2017-06-02 13:00:00,99.65,99.86,99.58,99.84,12837.0,85.2413,85.4209,85.1814,85.4038,12837.0
2017-06-02 13:30:00,99.84,100.18,99.84,100.18,29244.0,85.4038,85.6947,85.4038,85.6947,29244.0
2017-06-02 14:00:00,100.14,100.35,100.1,100.15,15141.0,85.6604,85.8401,85.6262,85.669,15141.0
2017-06-02 14:30:00,100.15,100.21,100.0,100.17,14901.0,85.669,85.7203,85.5407,85.6861,14901.0
2017-06-02 15:00:00,100.19,100.25,100.13,100.19,13447.0,85.7032,85.7545,85.6519,85.7032,13447.0
2017-06-02 15:30:00,100.2,100.32,100.06,100.12,66680.0,85.7118,85.8144,85.592,85.6433,66680.0
2017-06-05 09:30:00,100.17,100.19,99.79,100.18,15333.0,85.6861,85.7032,85.361,85.6947,15333.0
2017-06-05 10:00:00,100.27,100.8,100.27,100.55,14112.0,85.7716,86.225,85.7716,86.0112,14112.0
2017-06-05 10:30:00,100.6,100.72,100.5,100.55,13792.0,86.0539,86.1566,85.9684,86.0112,13792.0
2017-06-05 11:00:00,100.55,100.55,100.06,100.09,14239.0,86.0112,86.0112,85.592,85.6177,14239.0
2017-06-05 11:30:00,100.12,100.12,99.83,100.06,13294.0,85.6433,85.6433,85.3953,85.592,13294.0
2017-06-05 12:00:00,100.03,100.17,100.01,100.05,16167.0,85.5663,85.6861,85.5492,85.5834,16167.0
2017-06-05 12:30:00,100.05,100.05,99.75,99.97,13976.0,85.5834,85.5834,85.3268,85.515,13976.0
2017-06-05 13:00:00,100.0,100.0,99.67,99.75,14041.0,85.5407,85.5407,85.2584,85.3268,14041.0
2017-06-05 13:30:00,99.72,99.72,99.51,99.61,13329.0,85.3012,85.3012,85.1215,85.2071,13329.0
2017-06-05 14:00:00,99.64,99.65,99.4,99.43,21917.0,85.2327,85.2413,85.0274,85.0531,21917.0
2017-06-05 14:30:00,99.44,99.7,99.44,99.52,14983.0,85.0616,85.2841,85.0616,85.1301,14983.0
2017-06-05 15:00:00,99.55,99.56,99.31,99.37,15383.0,85.1557,85.1643,84.9504,85.0018,15383.0
2017-06-05 15:30:00,99.37,99.41,99.0,99.07,58054.0,85.0018,85.036,84.6853,84.7451,58054.0
2017-06-06 09:30:00,98.68,98.75,98.01,98.73,8810.0,84.4115,84.4714,83.8384,84.4543,8810.0
2017-06-06 10:00:00,98.73,98.9,98.4,98.87,11633.0,84.4543,84.5997,84.172,84.5741,11633.0
2017-06-06 10:30:00,98.88,98.88,98.51,98.53,9030.0,84.5826,84.5826,84.2661,84.2832,9030.0
2017-06-06 11:00:00,98.57,98.74,98.5,98.57,8602.0,84.3174,84.4629,84.2576,84.3174,8602.0
2017-06-06 11:30:00,98.58,98.66,98.54,98.54,8714.0,84.326,84.3944,84.2918,84.2918,8714.0
2017-06-06 12:00:00,98.54,98.67,98.49,98.49,6153.0,84.2918,84.403,84.249,84.249,6153.0
2017-06-06 12:30:00,98.51,98.65,98.48,98.61,7401.0,84.2661,84.3859,84.2405,84.3517,7401.0
2017-06-06 13:00:00,98.58,98.62,98.22,98.45,20091.0,84.326,84.3602,84.0181,84.2148,20091.0
2017-06-06 13:30:00,98.44,98.53,98.39,98.49,10201.0,84.2062,84.2832,84.1635,84.249,10201.0
2017-06-06 14:00:00,98.55,98.67,98.47,98.67,11523.0,84.3003,84.403,84.2319,84.403,11523.0
2017-06-06 14:30:00,98.65,99.05,98.65,98.84,12466.0,84.3859,84.728,84.3859,84.5484,12466.0
2017-06-06 15:00:00,98.85,99.05,98.81,99.01,14627.0,84.557,84.728,84.5227,84.6938,14627.0
2017-06-06 15:30:00,99.01,99.06,98.86,98.95,62125.0,84.6938,84.7366,84.5655,84.6425,62125.0
2017-06-07 09:30:00,99.29,99.3,98.82,99.23,6343.0,84.9333,84.9419,84.5313,84.882,6343.0
2017-06-07 10:00:00,99.31,99.56,99.16,99.29,11278.0,84.9504,85.1643,84.8221,84.9333,11278.0
2017-06-07 10:30:00,99.29,99.5,99.2,99.5,7391.0,84.9333,85.113,84.8564,85.113,7391.0
2017-06-07 11:00:00,99.46,99.46,98.91,98.91,10757.0,85.0788,85.0788,84.6083,84.6083,10757.0
2017-06-07 11:30:00,98.93,99.01,98.84,98.99,20165.0,84.6254,84.6938,84.5484,84.6767,20165.0
2017-06-07 12:00:00,98.99,99.0,98.93,98.99,11786.0,84.6767,84.6853,84.6254,84.6767,11786.0
2017-06-07 12:30:00,98.97,98.97,98.51,98.51,25112.0,84.6596,84.6596,84.2661,84.2661,25112.0
2017-06-07 13:00:00,98.53,98.66,98.47,98.64,9026.0,84.2832,84.3944,84.2319,84.3773,9026.0
2017-06-07 13:30:00,98.64,98.77,98.59,98.77,7967.0,84.3773,84.4885,84.3346,84.4885,7967.0
2017-06-07 14:00:00,98.78,98.91,98.69,98.83,7374.0,84.4971,84.6083,84.4201,84.5399,7374.0
2017-06-07 14:30:00,98.85,98.89,98.72,98.77,17385.0,84.557,84.5912,84.4458,84.4885,17385.0
2017-06-07 15:00:00,98.76,98.85,98.67,98.84,15830.0,84.48,84.557,84.403,84.5484,15830.0
2017-06-07 15:30:00,98.84,98.91,98.65,98.7,31251.0,84.5484,84.6083,84.3859,84.4286,31251.0
2017-06-08 09:30:00,98.74,99.4,98.74,99.02,14332.0,84.4629,85.0274,84.4629,84.7024,14332.0
2017-06-08 10:00:00,99.11,99.45,98.95,99.01,18665.0,84.7794,85.0702,84.6425,84.6938,18665.0
2017-06-08 10:30:00,99.02,99.23,98.9,99.23,10462.0,84.7024,84.882,84.5997,84.882,10462.0
2017-06-08 11:00:00,99.23,99.63,99.23,99.5,22431.0,84.882,85.2242,84.882,85.113,22431.0
2017-06-08 11:30:00,99.52,99.69,99.22,99.4,16721.0,85.1301,85.2755,84.8735,85.0274,16721.0
2017-06-08 12:00:00,99.4,99.83,99.37,99.52,18208.0,85.0274,85.3953,85.0018,85.1301,18208.0
2017-06-08 12:30:00,99.48,99.81,99.48,99.66,15199.0,85.0959,85.3781,85.0959,85.2498,15199.0
2017-06-08 13:00:00,99.68,99.72,99.42,99.49,17849.0,85.2669,85.3012,85.0445,85.1044,17849.0
2017-06-08 13:30:00,99.51,99.6,99.39,99.47,19198.0,85.1215,85.1985,85.0189,85.0873,19198.0
2017-06-08 14:00:00,99.58,99.63,99.31,99.31,17366.0,85.1814,85.2242,84.9504,84.9504,17366.0
2017-06-08 14:30:00,99.37,99.4,99.15,99.29,12783.0,85.0018,85.0274,84.8136,84.9333,12783.0
2017-06-08 15:00:00,99.32,99.42,99.16,99.31,25017.0,84.959,85.0445,84.8221,84.9504,25017.0
2017-06-08 15:30:00,99.31,99.38,99.13,99.31,93950.0,84.9504,85.0103,84.7965,84.9504,93950.0
2017-06-09 09:30:00,99.73,100.22,99.72,100.2,25877.0,85.3097,85.7289,85.3012,85.7118,25877.0
2017-06-09 10:00:00,100.2,100.5,100.08,100.45,11400.0,85.7118,85.9684,85.6091,85.9256,11400.0
2017-06-09 10:30:00,100.5,101.08,100.49,100.97,22303.0,85.9684,86.4645,85.9598,86.3704,22303.0
2017-06-09 11:00:00,100.96,101.24,100.96,101.22,12038.0,86.3619,86.6014,86.3619,86.5843,12038.0
2017-06-09 11:30:00,101.17,101.29,101.16,101.17,16270.0,86.5415,86.6442,86.5329,86.5415,16270.0
2017-06-09 12:00:00,101.16,101.59,101.16,101.52,11767.0,86.5329,86.9008,86.5329,86.8409,11767.0
2017-06-09 12:30:00,101.56,101.62,101.42,101.59,6633.0,86.8751,86.9264,86.7554,86.9008,6633.0
2017-06-09 13:00:00,101.64,101.72,101.58,101.72,5299.0,86.9435,87.012,86.8922,87.012,5299.0
2017-06-09 13:30:00,101.73,101.92,101.45,101.49,13023.0,87.0205,87.1831,86.781,86.8152,13023.0
2017-06-09 14:00:00,101.49,101.75,101.45,101.66,8069.0,86.8152,87.0376,86.781,86.9607,8069.0
2017-06-09 14:30:00,101.66,101.75,101.44,101.51,12866.0,86.9607,87.0376,86.7725,86.8323,12866.0
2017-06-09 15:00:00,101.51,101.78,101.44,101.75,38967.0,86.8323,87.0633,86.7725,87.0376,38967.0
2017-06-09 15:30:00,101.69,101.76,101.47,101.68,59517.0,86.9863,87.0462,86.7981,86.9778,59517.0
2017-06-12 09:30:00,101.9,102.05,101.31,101.31,22566.0,87.166,87.2943,86.6613,86.6613,22566.0
2017-06-12 10:00:00,101.36,101.58,100.7,101.0,31414.0,86.704,86.8922,86.1395,86.3961,31414.0
2017-06-12 10:30:00,100.97,101.05,100.75,100.92,28451.0,86.3704,86.4389,86.1822,86.3277,28451.0
2017-06-12 11:00:00,100.98,101.0,100.2,100.24,22596.0,86.379,86.3961,85.7118,85.746,22596.0
2017-06-12 11:30:00,100.23,100.4,99.95,100.38,27621.0,85.7374,85.8828,85.4979,85.8657,27621.0
2017-06-12 12:00:00,100.36,100.73,100.35,100.68,15972.0,85.8486,86.1651,85.8401,86.1224,15972.0
2017-06-12 12:30:00,100.68,100.83,100.44,100.45,16042.0,86.1224,86.2507,85.9171,85.9256,16042.0
2017-06-12 13:00:00,100.48,100.67,100.42,100.58,18508.0,85.9513,86.1138,85.8999,86.0368,18508.0
2017-06-12 13:30:00,100.58,100.77,100.54,100.66,18633.0,86.0368,86.1993,86.0026,86.1052,18633.0
2017-06-12 14:00:00,100.61,100.83,100.61,100.76,19195.0,86.0625,86.2507,86.0625,86.1908,19195.0
2017-06-12 14:30:00,100.74,101.08,100.63,101.08,20190.0,86.1737,86.4645,86.0796,86.4645,20190.0
2017-06-12 15:00:00,101.04,101.15,100.95,100.98,21304.0,86.4303,86.5244,86.3533,86.379,21304.0
2017-06-12 15:30:00,101.01,101.36,100.99,101.31,59944.0,86.4046,86.704,86.3875,86.6613,59944.0
2017-06-13 09:30:00,101.32,101.83,101.12,101.7,12992.0,86.6698,87.1061,86.4987,86.9949,12992.0
2017-06-13 10:00:00,101.7,101.7,101.19,101.2,14072.0,86.9949,86.9949,86.5586,86.5672,14072.0
2017-06-13 10:30:00,101.22,101.7,101.15,101.61,12022.0,86.5843,86.9949,86.5244,86.9179,12022.0
2017-06-13 11:00:00,101.65,101.79,101.5,101.64,12068.0,86.9521,87.0719,86.8238,86.9435,12068.0
2017-06-13 11:30:00,101.7,101.99,101.7,101.74,9186.0,86.9949,87.2429,86.9949,87.0291,9186.0
2017-06-13 12:00:00,101.76,101.76,101.55,101.73,7198.0,87.0462,87.0462,86.8666,87.0205,7198.0
2017-06-13 12:30:00,101.76,101.98,101.74,101.98,5593.0,87.0462,87.2344,87.0291,87.2344,5593.0
2017-06-13 13:00:00,101.94,102.16,101.91,102.06,14688.0,87.2002,87.3884,87.1745,87.3028,14688.0
2017-06-13 13:30:00,102.08,102.18,101.97,102.15,24002.0,87.3199,87.4055,87.2258,87.3798,24002.0
2017-06-13 14:00:00,102.2,102.23,102.03,102.07,9885.0,87.4226,87.4482,87.2772,87.3114,9885.0
2017-06-13 14:30:00,102.04,102.08,101.82,101.82,11120.0,87.2857,87.3199,87.0975,87.0975,11120.0
2017-06-13 15:00:00,101.8,101.93,101.73,101.87,10850.0,87.0804,87.1916,87.0205,87.1403,10850.0
2017-06-13 15:30:00,101.89,101.9,101.63,101.74,37994.0,87.1574,87.166,86.935,87.0291,37994.0
2017-06-14 09:30:00,101.51,101.86,101.18,101.55,18717.0,86.8323,87.1317,86.5501,86.8666,18717.0
2017-06-14 10:00:00,101.64,102.41,101.62,102.08,19694.0,86.9435,87.6022,86.9264,87.3199,19694.0
2017-06-14 10:30:00,102.1,102.13,101.89,102.01,17010.0,87.337,87.3627,87.1574,87.26,17010.0
2017-06-14 11:00:00,102.01,102.35,102.0,102.32,18953.0,87.26,87.5509,87.2515,87.5252,18953.0
2017-06-14 11:30:00,102.34,102.38,101.67,101.73,17421.0,87.5423,87.5765,86.9692,87.0205,17421.0
2017-06-14 12:00:00,101.76,101.76,101.5,101.59,8914.0,87.0462,87.0462,86.8238,86.9008,8914.0
2017-06-14 12:30:00,101.63,101.8,101.6,101.71,10464.0,86.935,87.0804,86.9093,87.0034,10464.0
2017-06-14 13:00:00,101.78,101.96,101.75,101.87,7924.0,87.0633,87.2173,87.0376,87.1403,7924.0
2017-06-14 13:30:00,101.85,102.0,101.78,101.84,9145.0,87.1232,87.2515,87.0633,87.1146,9145.0
2017-06-14 14:00:00,101.87,102.31,101.85,102.24,15886.0,87.1403,87.5167,87.1232,87.4568,15886.0
2017-06-14 14:30:00,102.24,102.37,102.02,102.27,16429.0,87.4568,87.568,87.2686,87.4825,16429.0
2017-06-14 15:00:00,102.18,102.66,102.16,102.43,27296.0,87.4055,87.8161,87.3884,87.6193,27296.0
2017-06-14 15:30:00,102.38,102.44,102.22,102.35,43997.0,87.5765,87.6279,87.4397,87.5509,43997.0
2017-06-15 09:30:00,101.56,102.92,101.56,102.92,36162.0,86.8751,88.0385,86.8751,88.0385,36162.0
2017-06-15 10:00:00,102.85,102.93,102.57,102.86,18181.0,87.9786,88.047,87.7391,87.9871,18181.0
2017-06-15 10:30:00,102.86,103.03,102.81,102.96,12903.0,87.9871,88.1326,87.9444,88.0727,12903.0
2017-06-15 11:00:00,102.97,103.48,102.97,103.48,14481.0,88.0812,88.5175,88.0812,88.5175,14481.0
2017-06-15 11:30:00,103.48,103.56,103.4,103.49,8181.0,88.5175,88.5859,88.4491,88.526,8181.0
2017-06-15 12:00:00,103.45,103.76,103.32,103.33,20747.0,88.4918,88.757,88.3806,88.3892,20747.0
2017-06-15 12:30:00,103.39,103.55,103.38,103.53,10638.0,88.4405,88.5774,88.432,88.5603,10638.0
2017-06-15 13:00:00,103.53,103.76,103.53,103.71,11035.0,88.5603,88.757,88.5603,88.7142,11035.0
2017-06-15 13:30:00,103.68,103.89,103.68,103.76,13610.0,88.6886,88.8682,88.6886,88.757,13610.0
2017-06-15 14:00:00,103.76,103.76,103.51,103.69,11337.0,88.757,88.757,88.5432,88.6971,11337.0
2017-06-15 14:30:00,103.65,103.77,103.57,103.75,10398.0,88.6629,88.7656,88.5945,88.7485,10398.0
2017-06-15 15:00:00,103.76,103.97,103.75,103.83,18637.0,88.757,88.9366,88.7485,88.8169,18637.0
2017-06-15 15:30:00,103.79,103.8,103.42,103.55,52742.0,88.7827,88.7912,88.4662,88.5774,52742.0
2017-06-16 09:30:00,103.49,103.49,102.93,103.26,53395.0,88.526,88.526,88.047,88.3293,53395.0
2017-06-16 10:00:00,103.33,103.53,103.14,103.5,12280.0,88.3892,88.5603,88.2267,88.5346,12280.0
2017-06-16 10:30:00,103.48,103.74,103.43,103.74,13207.0,88.5175,88.7399,88.4747,88.7399,13207.0
2017-06-16 11:00:00,103.74,103.81,103.51,103.55,15373.0,88.7399,88.7998,88.5432,88.5774,15373.0
2017-06-16 11:30:00,103.56,103.8,103.53,103.8,11305.0,88.5859,88.7912,88.5603,88.7912,11305.0
2017-06-16 12:00:00,103.81,103.86,103.68,103.68,6942.0,88.7998,88.8425,88.6886,88.6886,6942.0
2017-06-16 12:30:00,103.67,103.7,103.44,103.44,9246.0,88.68,88.7057,88.4833,88.4833,9246.0
2017-06-16 13:00:00,103.42,103.69,103.34,103.57,11618.0,88.4662,88.6971,88.3977,88.5945,11618.0
2017-06-16 13:30:00,103.57,103.85,103.57,103.85,8983.0,88.5945,88.834,88.5945,88.834,8983.0
2017-06-16 14:00:00,103.84,104.03,103.78,103.96,14784.0,88.8254,88.988,88.7741,88.9281,14784.0
2017-06-16 14:30:00,103.98,104.07,103.93,103.98,16995.0,88.9452,89.0222,88.9024,88.9452,16995.0
2017-06-16 15:00:00,103.98,104.2,103.97,104.1,16660.0,88.9452,89.1334,88.9366,89.0478,16660.0
2017-06-16 15:30:00,104.11,104.52,104.11,104.47,80713.0,89.0564,89.4071,89.0564,89.3643,80713.0
2017-06-19 09:30:00,105.0,105.0,104.3,104.56,15333.0,89.8177,89.8177,89.2189,89.4413,15333.0
2017-06-19 10:00:00,104.67,105.08,104.61,104.94,13962.0,89.5354,89.8861,89.4841,89.7664,13962.0
2017-06-19 10:30:00,104.94,105.01,104.58,104.58,12538.0,89.7664,89.8263,89.4584,89.4584,12538.0
2017-06-19 11:00:00,104.6,104.64,104.42,104.53,12171.0,89.4755,89.5098,89.3216,89.4157,12171.0
2017-06-19 11:30:00,104.61,104.83,104.61,104.81,6942.0,89.4841,89.6723,89.4841,89.6552,6942.0
2017-06-19 12:00:00,104.82,104.85,104.63,104.65,7172.0,89.6637,89.6894,89.5012,89.5183,7172.0
2017-06-19 12:30:00,104.65,104.86,104.53,104.79,7803.0,89.5183,89.698,89.4157,89.6381,7803.0
2017-06-19 13:00:00,104.78,105.08,104.77,105.04,12411.0,89.6295,89.8861,89.621,89.8519,12411.0
2017-06-19 13:30:00,105.02,105.12,104.87,104.87,12684.0,89.8348,89.9204,89.7065,89.7065,12684.0
2017-06-19 14:00:00,104.88,104.96,104.71,104.76,12090.0,89.7151,89.7835,89.5696,89.6124,12090.0
2017-06-19 14:30:00,104.78,104.88,104.58,104.6,11718.0,89.6295,89.7151,89.4584,89.4755,11718.0
2017-06-19 15:00:00,104.6,104.8,104.6,104.79,13360.0,89.4755,89.6466,89.4755,89.6381,13360.0
2017-06-19 15:30:00,104.83,104.83,104.65,104.72,41389.0,89.6723,89.6723,89.5183,89.5782,41389.0
2017-06-20 09:30:00,104.11,104.74,103.5,104.56,12124.0,89.0564,89.5953,88.5346,89.4413,12124.0
2017-06-20 10:00:00,104.56,104.57,104.32,104.44,6310.0,89.4413,89.4499,89.236,89.3387,6310.0
2017-06-20 10:30:00,104.5,104.71,104.42,104.54,8450.0,89.39,89.5696,89.3216,89.4242,8450.0
2017-06-20 11:00:00,104.55,104.55,104.3,104.5,7506.0,89.4328,89.4328,89.2189,89.39,7506.0
2017-06-20 11:30:00,104.56,104.62,104.43,104.46,6270.0,89.4413,89.4927,89.3301,89.3558,6270.0
2017-06-20 12:00:00,104.55,104.61,104.33,104.46,5912.0,89.4328,89.4841,89.2446,89.3558,5912.0
2017-06-20 12:30:00,104.5,104.66,104.44,104.65,5397.0,89.39,89.5269,89.3387,89.5183,5397.0
2017-06-20 13:00:00,104.62,104.66,104.52,104.53,5025.0,89.4927,89.5269,89.4071,89.4157,5025.0
2017-06-20 13:30:00,104.57,104.62,104.45,104.49,7247.0,89.4499,89.4927,89.3472,89.3815,7247.0
2017-06-20 14:00:00,104.5,104.51,104.33,104.35,5719.0,89.39,89.3986,89.2446,89.2617,5719.0
2017-06-20 14:30:00,104.39,104.44,104.19,104.28,10141.0,89.2959,89.3387,89.1248,89.2018,10141.0
2017-06-20 15:00:00,104.24,104.33,104.14,104.3,12154.0,89.1676,89.2446,89.0821,89.2189,12154.0
2017-06-20 15:30:00,104.24,104.27,103.93,104.01,50660.0,89.1676,89.1933,88.9024,88.9709,50660.0
2017-06-21 09:30:00,104.24,104.44,103.5,103.93,7086.0,89.1676,89.3387,88.5346,88.9024,7086.0
2017-06-21 10:00:00,103.92,103.95,103.26,103.53,14460.0,88.8939,88.9195,88.3293,88.5603,14460.0
2017-06-21 10:30:00,103.57,103.63,103.29,103.32,7677.0,88.5945,88.6458,88.355,88.3806,7677.0
2017-06-21 11:00:00,103.29,103.29,102.89,102.98,10215.0,88.355,88.355,88.0128,88.0898,10215.0
2017-06-21 11:30:00,103.04,103.25,103.01,103.23,8214.0,88.1411,88.3207,88.1155,88.3036,8214.0
2017-06-21 12:00:00,103.26,103.27,103.04,103.12,6396.0,88.3293,88.3379,88.1411,88.2095,6396.0
2017-06-21 12:30:00,103.1,103.13,102.76,102.76,8158.0,88.1924,88.2181,87.9016,87.9016,8158.0
2017-06-21 13:00:00,102.84,102.84,102.63,102.68,8139.0,87.97,87.97,87.7904,87.8332,8139.0
2017-06-21 13:30:00,102.69,102.69,102.14,102.32,16714.0,87.8417,87.8417,87.3712,87.5252,16714.0
2017-06-21 14:00:00,102.31,102.4,102.28,102.35,6061.0,87.5167,87.5937,87.491,87.5509,6061.0
2017-06-21 14:30:00,102.41,102.43,102.25,102.3,9251.0,87.6022,87.6193,87.4653,87.5081,9251.0
2017-06-21 15:00:00,102.33,102.42,102.18,102.38,19531.0,87.5338,87.6108,87.4055,87.5765,19531.0
2017-06-21 15:30:00,102.4,102.4,102.05,102.23,69101.0,87.5937,87.5937,87.2943,87.4482,69101.0
2017-06-22 09:30:00,101.84,102.05,101.36,101.36,15673.0,87.1146,87.2943,86.704,86.704,15673.0
2017-06-22 10:00:00,101.31,101.48,100.9,100.9,14839.0,86.6613,86.8067,86.3105,86.3105,14839.0
2017-06-22 10:30:00,100.86,101.25,100.7,101.15,16099.0,86.2763,86.6099,86.1395,86.5244,16099.0
2017-06-22 11:00:00,101.2,101.5,101.2,101.27,11414.0,86.5672,86.8238,86.5672,86.627,11414.0
2017-06-22 11:30:00,101.28,101.32,101.07,101.12,13337.0,86.6356,86.6698,86.456,86.4987,13337.0
2017-06-22 12:00:00,101.12,101.23,100.91,100.96,12470.0,86.4987,86.5928,86.3191,86.3619,12470.0
2017-06-22 12:30:00,100.94,100.94,100.79,100.92,12305.0,86.3448,86.3448,86.2164,86.3277,12305.0
2017-06-22 13:00:00,100.92,101.03,100.92,100.97,16112.0,86.3277,86.4217,86.3277,86.3704,16112.0
2017-06-22 13:30:00,100.99,101.01,100.81,100.96,28306.0,86.3875,86.4046,86.2336,86.3619,28306.0
2017-06-22 14:00:00,100.96,100.96,100.57,100.61,21889.0,86.3619,86.3619,86.0283,86.0625,21889.0
2017-06-22 14:30:00,100.6,100.62,100.48,100.62,17699.0,86.0539,86.071,85.9513,86.071,17699.0
2017-06-22 15:00:00,100.65,100.76,100.39,100.39,28192.0,86.0967,86.1908,85.8743,85.8743,28192.0
2017-06-22 15:30:00,100.4,100.44,100.23,100.24,73242.0,85.8828,85.9171,85.7374,85.746,73242.0
2017-06-23 09:30:00,100.76,101.31,100.44,101.01,23255.0,86.1908,86.6613,85.9171,86.4046,23255.0
2017-06-23 10:00:00,100.97,101.31,100.97,101.23,11617.0,86.3704,86.6613,86.3704,86.5928,11617.0
2017-06-23 10:30:00,101.23,101.36,101.1,101.25,14961.0,86.5928,86.704,86.4816,86.6099,14961.0
2017-06-23 11:00:00,101.28,101.54,101.27,101.33,11220.0,86.6356,86.858,86.627,86.6784,11220.0
2017-06-23 11:30:00,101.32,101.39,101.14,101.2,9511.0,86.6698,86.7297,86.5158,86.5672,9511.0
2017-06-23 12:00:00,101.12,101.23,100.81,100.81,9574.0,86.4987,86.5928,86.2336,86.2336,9574.0
2017-06-23 12:30:00,100.89,101.14,100.85,101.02,6600.0,86.302,86.5158,86.2678,86.4132,6600.0
2017-06-23 13:00:00,101.02,101.1,100.87,100.91,4524.0,86.4132,86.4816,86.2849,86.3191,4524.0
2017-06-23 13:30:00,100.93,101.22,100.92,101.18,8284.0,86.3362,86.5843,86.3277,86.5501,8284.0
2017-06-23 14:00:00,101.19,101.37,101.13,101.25,7928.0,86.5586,86.7126,86.5073,86.6099,7928.0
2017-06-23 14:30:00,101.24,101.26,101.04,101.08,10130.0,86.6014,86.6185,86.4303,86.4645,10130.0
2017-06-23 15:00:00,101.07,101.16,100.95,100.95,16176.0,86.456,86.5329,86.3533,86.3533,16176.0
2017-06-23 15:30:00,100.94,101.28,100.66,101.2,103417.0,86.3448,86.6356,86.1052,86.5672,103417.0
2017-06-26 09:30:00,102.29,104.25,102.02,104.23,92056.0,87.4996,89.1762,87.2686,89.159,92056.0
2017-06-26 10:00:00,104.49,104.49,103.06,103.29,34801.0,89.3815,89.3815,88.1582,88.355,34801.0
2017-06-26 10:30:00,103.24,103.5,103.15,103.15,24471.0,88.3122,88.5346,88.2352,88.2352,24471.0
2017-06-26 11:00:00,103.17,103.9,102.75,103.72,36402.0,88.2523,88.8768,87.893,88.7228,36402.0
2017-06-26 11:30:00,103.82,104.21,103.82,103.93,22137.0,88.8083,89.1419,88.8083,88.9024,22137.0
2017-06-26 12:00:00,103.91,103.95,103.61,103.69,15770.0,88.8853,88.9195,88.6287,88.6971,15770.0
2017-06-26 12:30:00,103.72,103.84,103.63,103.74,11788.0,88.7228,88.8254,88.6458,88.7399,11788.0
2017-06-26 13:00:00,103.78,103.97,103.63,103.79,13654.0,88.7741,88.9366,88.6458,88.7827,13654.0
2017-06-26 13:30:00,103.81,103.91,103.69,103.8,22611.0,88.7998,88.8853,88.6971,88.7912,22611.0
2017-06-26 14:00:00,103.77,104.0,103.76,103.94,23333.0,88.7656,88.9623,88.757,88.911,23333.0
2017-06-26 14:30:00,103.9,103.98,103.76,103.86,16438.0,88.8768,88.9452,88.757,88.8425,16438.0
2017-06-26 15:00:00,103.81,104.17,103.81,104.11,27238.0,88.7998,89.1077,88.7998,89.0564,27238.0
2017-06-26 15:30:00,104.11,104.16,103.84,103.88,72664.0,89.0564,89.0992,88.8254,88.8597,72664.0
2017-06-27 09:30:00,103.97,104.18,103.28,103.91,36081.0,88.9366,89.1163,88.3464,88.8853,36081.0
2017-06-27 10:00:00,103.79,103.85,103.44,103.47,15119.0,88.7827,88.834,88.4833,88.5089,15119.0
2017-06-27 10:30:00,103.46,103.68,103.37,103.65,14514.0,88.5004,88.6886,88.4234,88.6629,14514.0
2017-06-27 11:00:00,103.65,103.98,103.58,103.93,14400.0,88.6629,88.9452,88.603,88.9024,14400.0
2017-06-27 11:30:00,103.88,104.06,103.85,103.95,8408.0,88.8597,89.0136,88.834,88.9195,8408.0
2017-06-27 12:00:00,103.95,104.05,103.86,103.94,6701.0,88.9195,89.0051,88.8425,88.911,6701.0
2017-06-27 12:30:00,103.91,104.19,103.86,104.02,7485.0,88.8853,89.1248,88.8425,88.9794,7485.0
2017-06-27 13:00:00,104.04,104.08,103.85,104.07,9989.0,88.9965,89.0307,88.834,89.0222,9989.0
2017-06-27 13:30:00,104.07,104.13,103.81,104.06,13005.0,89.0222,89.0735,88.7998,89.0136,13005.0
2017-06-27 14:00:00,104.0,104.1,103.85,104.03,16270.0,88.9623,89.0478,88.834,88.988,16270.0
2017-06-27 14:30:00,104.01,104.05,103.87,103.92,9119.0,88.9709,89.0051,88.8511,88.8939,9119.0
2017-06-27 15:00:00,103.89,104.13,103.88,104.12,22415.0,88.8682,89.0735,88.8597,89.065,22415.0
2017-06-27 15:30:00,104.11,104.11,103.66,103.73,48425.0,89.0564,89.0564,88.6715,88.7313,48425.0
2017-06-28 09:30:00,104.36,105.47,104.36,105.47,12148.0,89.2703,90.2198,89.2703,90.2198,12148.0
2017-06-28 10:00:00,105.35,105.4,104.98,105.02,14522.0,90.1171,90.1599,89.8006,89.8348,14522.0
2017-06-28 10:30:00,104.99,105.01,104.64,104.73,10338.0,89.8092,89.8263,89.5098,89.5868,10338.0
2017-06-28 11:00:00,104.76,105.12,104.72,104.83,20290.0,89.6124,89.9204,89.5782,89.6723,20290.0
2017-06-28 11:30:00,104.99,105.04,104.48,104.73,19066.0,89.8092,89.8519,89.3729,89.5868,19066.0
2017-06-28 12:00:00,104.67,104.85,104.55,104.61,9584.0,89.5354,89.6894,89.4328,89.4841,9584.0
2017-06-28 12:30:00,104.61,104.77,104.54,104.56,7199.0,89.4841,89.621,89.4242,89.4413,7199.0
2017-06-28 13:00:00,104.53,104.82,104.49,104.54,11154.0,89.4157,89.6637,89.3815,89.4242,11154.0
2017-06-28 13:30:00,104.56,104.65,104.49,104.49,11009.0,89.4413,89.5183,89.3815,89.3815,11009.0
2017-06-28 14:00:00,104.51,104.57,104.25,104.33,19685.0,89.3986,89.4499,89.1762,89.2446,19685.0
2017-06-28 14:30:00,104.31,104.36,104.18,104.22,7480.0,89.2275,89.2703,89.1163,89.1505,7480.0
2017-06-28 15:00:00,104.27,104.88,104.27,104.69,22295.0,89.1933,89.7151,89.1933,89.5525,22295.0
2017-06-28 15:30:00,104.71,104.94,104.54,104.79,74606.0,89.5696,89.7664,89.4242,89.6381,74606.0
2017-06-29 09:30:00,105.85,105.85,104.54,104.82,23892.0,90.5448,90.5448,89.4242,89.6637,23892.0
2017-06-29 10:00:00,104.79,104.87,104.22,104.54,18162.0,89.6381,89.7065,89.1505,89.4242,18162.0
2017-06-29 10:30:00,104.58,104.67,104.29,104.57,13923.0,89.4584,89.5354,89.2104,89.4499,13923.0
2017-06-29 11:00:00,104.44,104.62,104.15,104.18,11931.0,89.3387,89.4927,89.0906,89.1163,11931.0
2017-06-29 11:30:00,104.09,104.21,103.73,103.81,20243.0,89.0393,89.1419,88.7313,88.7998,20243.0
2017-06-29 12:00:00,103.75,103.9,103.58,103.58,10428.0,88.7485,88.8768,88.603,88.603,10428.0
2017-06-29 12:30:00,103.61,103.85,103.5,103.71,13963.0,88.6287,88.834,88.5346,88.7142,13963.0
2017-06-29 13:00:00,103.69,103.85,103.5,103.58,12925.0,88.6971,88.834,88.5346,88.603,12925.0
2017-06-29 13:30:00,103.59,104.16,103.55,104.16,15821.0,88.6116,89.0992,88.5774,89.0992,15821.0
2017-06-29 14:00:00,104.06,104.35,104.0,104.35,11733.0,89.0136,89.2617,88.9623,89.2617,11733.0
2017-06-29 14:30:00,104.32,104.51,104.26,104.35,13955.0,89.236,89.3986,89.1847,89.2617,13955.0
2017-06-29 15:00:00,104.4,104.45,104.18,104.24,23959.0,89.3045,89.3472,89.1163,89.1676,23959.0
2017-06-29 15:30:00,104.21,104.35,104.15,104.22,56698.0,89.1419,89.2617,89.0906,89.1505,56698.0
2017-06-30 09:30:00,104.55,104.74,104.09,104.13,16877.0,89.4328,89.5953,89.0393,89.0735,16877.0
2017-06-30 10:00:00,104.18,104.23,103.35,103.36,19781.0,89.1163,89.159,88.4063,88.4148,19781.0
2017-06-30 10:30:00,103.33,103.63,103.29,103.48,18930.0,88.3892,88.6458,88.355,88.5175,18930.0
2017-06-30 11:00:00,103.49,103.63,103.33,103.33,13738.0,88.526,88.6458,88.3892,88.3892,13738.0
2017-06-30 11:30:00,103.32,103.59,103.29,103.58,9262.0,88.3806,88.6116,88.355,88.603,9262.0
2017-06-30 12:00:00,103.57,103.59,103.36,103.42,10547.0,88.5945,88.6116,88.4148,88.4662,10547.0
2017-06-30 12:30:00,103.38,103.52,103.35,103.37,8523.0,88.432,88.5517,88.4063,88.4234,8523.0
2017-06-30 13:00:00,103.37,103.52,103.37,103.51,8995.0,88.4234,88.5517,88.4234,88.5432,8995.0
2017-06-30 13:30:00,103.48,103.67,103.45,103.48,9318.0,88.5175,88.68,88.4918,88.5175,9318.0
2017-06-30 14:00:00,103.46,103.53,103.34,103.34,11742.0,88.5004,88.5603,88.3977,88.3977,11742.0
2017-06-30 14:30:00,103.39,103.58,103.35,103.53,11625.0,88.4405,88.603,88.4063,88.5603,11625.0
2017-06-30 15:00:00,103.53,103.86,103.5,103.86,19246.0,88.5603,88.8425,88.5346,88.8425,19246.0
2017-06-30 15:30:00,103.89,104.14,103.69,103.69,64759.0,88.8682,89.0821,88.6971,88.6971,64759.0
2017-07-03 09:30:00,104.14,105.02,104.14,105.02,20445.0,89.0821,89.8348,89.0821,89.8348,20445.0
2017-07-03 10:00:00,105.07,105.88,105.06,105.69,13325.0,89.8776,90.5705,89.869,90.4079,13325.0
2017-07-03 10:30:00,105.7,106.11,105.7,106.09,14601.0,90.4165,90.7672,90.4165,90.7501,14601.0
2017-07-03 11:00:00,106.02,106.42,105.92,106.39,19470.0,90.6902,91.0324,90.6047,91.0067,19470.0
2017-07-03 11:30:00,106.32,106.47,106.22,106.23,9630.0,90.9468,91.0752,90.8613,90.8699,9630.0
2017-07-03 12:00:00,106.23,106.25,105.56,105.77,11677.0,90.8699,90.887,90.2967,90.4764,11677.0
2017-07-03 12:30:00,105.79,105.79,105.2,105.22,55126.0,90.4935,90.4935,89.9888,90.0059,55126.0
2017-07-05 09:30:00,105.24,105.63,104.52,105.4,73596.0,90.023,90.3566,89.4071,90.1599,73596.0
2017-07-05 10:00:00,105.38,105.38,104.82,105.15,20599.0,90.1428,90.1428,89.6637,89.946,20599.0
2017-07-05 10:30:00,105.18,105.62,105.08,105.6,15422.0,89.9717,90.3481,89.8861,90.331,15422.0
2017-07-05 11:00:00,105.54,105.7,105.19,105.29,15006.0,90.2796,90.4165,89.9802,90.0658,15006.0
2017-07-05 11:30:00,105.25,105.48,105.13,105.25,19330.0,90.0316,90.2283,89.9289,90.0316,19330.0
2017-07-05 12:00:00,105.23,105.23,104.75,104.89,18080.0,90.0145,90.0145,89.6039,89.7236,18080.0
2017-07-05 12:30:00,104.91,105.06,104.88,104.88,10271.0,89.7407,89.869,89.7151,89.7151,10271.0
2017-07-05 13:00:00,104.92,104.97,104.69,104.8,11949.0,89.7493,89.792,89.5525,89.6466,11949.0
2017-07-05 13:30:00,104.75,104.79,104.59,104.7,19612.0,89.6039,89.6381,89.467,89.5611,19612.0
2017-07-05 14:00:00,104.7,104.84,104.63,104.73,15351.0,89.5611,89.6808,89.5012,89.5868,15351.0
2017-07-05 14:30:00,104.73,104.81,104.56,104.59,11677.0,89.5868,89.6552,89.4413,89.467,11677.0
2017-07-05 15:00:00,104.55,104.64,104.41,104.54,18343.0,89.4328,89.5098,89.313,89.4242,18343.0
2017-07-05 15:30:00,104.55,104.65,104.44,104.54,57361.0,89.4328,89.5183,89.3387,89.4242,57361.0
2017-07-06 09:30:00,104.6,105.01,104.35,104.4,22665.0,89.4755,89.8263,89.2617,89.3045,22665.0
2017-07-06 10:00:00,104.37,105.01,104.35,104.78,15028.0,89.2788,89.8263,89.2617,89.6295,15028.0
2017-07-06 10:30:00,104.71,104.79,104.43,104.62,15659.0,89.5696,89.6381,89.3301,89.4927,15659.0
2017-07-06 11:00:00,104.57,105.02,104.57,104.86,12860.0,89.4499,89.8348,89.4499,89.698,12860.0
2017-07-06 11:30:00,104.84,105.37,104.76,104.96,24226.0,89.6808,90.1342,89.6124,89.7835,24226.0
2017-07-06 12:00:00,104.97,105.11,104.86,104.86,10438.0,89.792,89.9118,89.698,89.698,10438.0
2017-07-06 12:30:00,104.81,105.07,104.8,104.9,10185.0,89.6552,89.8776,89.6466,89.7322,10185.0
2017-07-06 13:00:00,104.93,105.11,104.88,105.03,10847.0,89.7578,89.9118,89.7151,89.8434,10847.0
2017-07-06 13:30:00,105.04,105.1,104.65,104.71,14739.0,89.8519,89.9033,89.5183,89.5696,14739.0
2017-07-06 14:00:00,104.64,104.74,104.26,104.38,13633.0,89.5098,89.5953,89.1847,89.2874,13633.0
2017-07-06 14:30:00,104.41,104.55,104.26,104.55,15627.0,89.313,89.4328,89.1847,89.4328,15627.0
2017-07-06 15:00:00,104.48,104.58,104.05,104.05,18149.0,89.3729,89.4584,89.0051,89.0051,18149.0
2017-07-06 15:30:00,104.04,104.23,103.78,104.17,89564.0,88.9965,89.159,88.7741,89.1077,89564.0
2017-07-07 09:30:00,104.15,104.84,104.14,104.74,17377.0,89.0906,89.6808,89.0821,89.5953,17377.0
2017-07-07 10:00:00,104.7,104.95,104.56,104.66,9885.0,89.5611,89.7749,89.4413,89.5269,9885.0
2017-07-07 10:30:00,104.68,104.83,104.55,104.76,7451.0,89.544,89.6723,89.4328,89.6124,7451.0
2017-07-07 11:00:00,104.82,104.9,104.65,104.9,4552.0,89.6637,89.7322,89.5183,89.7322,4552.0
2017-07-07 11:30:00,104.98,105.3,104.88,105.16,8285.0,89.8006,90.0743,89.7151,89.9546,8285.0
2017-07-07 12:00:00,105.13,105.49,105.13,105.42,3900.0,89.9289,90.2369,89.9289,90.177,3900.0
2017-07-07 12:30:00,105.47,105.52,105.33,105.5,4510.0,90.2198,90.2625,90.1,90.2454,4510.0
2017-07-07 13:00:00,105.42,105.49,105.38,105.46,6566.0,90.177,90.2369,90.1428,90.2112,6566.0
2017-07-07 13:30:00,105.48,105.5,105.33,105.39,7138.0,90.2283,90.2454,90.1,90.1513,7138.0
2017-07-07 14:00:00,105.39,105.78,105.34,105.65,22961.0,90.1513,90.4849,90.1085,90.3737,22961.0
2017-07-07 14:30:00,105.58,105.97,105.56,105.59,19260.0,90.3138,90.6475,90.2967,90.3224,19260.0
2017-07-07 15:00:00,105.55,105.55,105.23,105.33,11619.0,90.2882,90.2882,90.0145,90.1,11619.0
2017-07-07 15:30:00,105.38,105.54,105.27,105.33,39234.0,90.1428,90.2796,90.0487,90.1,39234.0
2017-07-10 09:30:00,105.01,105.31,104.85,105.25,15211.0,89.8263,90.0829,89.6894,90.0316,15211.0
2017-07-10 10:00:00,105.24,105.29,105.0,105.0,11492.0,90.023,90.0658,89.8177,89.8177,11492.0
2017-07-10 10:30:00,105.02,105.02,104.71,104.96,5587.0,89.8348,89.8348,89.5696,89.7835,5587.0
2017-07-10 11:00:00,104.98,105.11,104.8,104.9,8530.0,89.8006,89.9118,89.6466,89.7322,8530.0
2017-07-10 11:30:00,104.84,105.03,104.76,104.81,8747.0,89.6808,89.8434,89.6124,89.6552,8747.0
2017-07-10 12:00:00,104.81,105.24,104.77,105.07,9700.0,89.6552,90.023,89.621,89.8776,9700.0
2017-07-10 12:30:00,105.08,105.16,104.92,105.06,9021.0,89.8861,89.9546,89.7493,89.869,9021.0
2017-07-10 13:00:00,105.11,105.14,104.94,104.98,6425.0,89.9118,89.9375,89.7664,89.8006,6425.0
2017-07-10 13:30:00,105.03,105.03,104.88,104.95,6238.0,89.8434,89.8434,89.7151,89.7749,6238.0
2017-07-10 14:00:00,104.91,105.0,104.82,104.86,5119.0,89.7407,89.8177,89.6637,89.698,5119.0
2017-07-10 14:30:00,104.91,105.03,104.85,105.0,10789.0,89.7407,89.8434,89.6894,89.8177,10789.0
2017-07-10 15:00:00,105.0,105.01,104.81,104.88,20189.0,89.8177,89.8263,89.6552,89.7151,20189.0
2017-07-10 15:30:00,104.91,105.14,104.89,104.93,92781.0,89.7407,89.9375,89.7236,89.7578,92781.0
2017-07-11 09:30:00,104.95,105.24,104.27,104.48,17895.0,89.7749,90.023,89.1933,89.3729,17895.0
2017-07-11 10:00:00,104.4,104.76,104.31,104.6,10102.0,89.3045,89.6124,89.2275,89.4755,10102.0
2017-07-11 10:30:00,104.65,104.78,104.45,104.78,7194.0,89.5183,89.6295,89.3472,89.6295,7194.0
2017-07-11 11:00:00,104.81,104.95,104.08,104.15,8892.0,89.6552,89.7749,89.0307,89.0906,8892.0
2017-07-11 11:30:00,104.08,104.6,104.08,104.34,13635.0,89.0307,89.4755,89.0307,89.2531,13635.0
2017-07-11 12:00:00,104.4,104.47,104.18,104.31,4815.0,89.3045,89.3643,89.1163,89.2275,4815.0
2017-07-11 12:30:00,104.28,104.4,104.19,104.4,4620.0,89.2018,89.3045,89.1248,89.3045,4620.0
2017-07-11 13:00:00,104.36,104.41,104.21,104.33,12848.0,89.2703,89.313,89.1419,89.2446,12848.0
2017-07-11 13:30:00,104.32,104.64,104.3,104.5,24031.0,89.236,89.5098,89.2189,89.39,24031.0
2017-07-11 14:00:00,104.51,104.57,104.31,104.43,12019.0,89.3986,89.4499,89.2275,89.3301,12019.0
2017-07-11 14:30:00,104.47,104.7,104.35,104.57,13248.0,89.3643,89.5611,89.2617,89.4499,13248.0
2017-07-11 15:00:00,104.54,104.63,104.47,104.54,15833.0,89.4242,89.5012,89.3643,89.4242,15833.0
2017-07-11 15:30:00,104.54,104.76,104.43,104.48,44839.0,89.4242,89.6124,89.3301,89.3729,44839.0
2017-07-12 09:30:00,104.44,104.51,103.9,104.5,20797.0,89.3387,89.3986,88.8768,89.39,20797.0
2017-07-12 10:00:00,104.5,104.77,104.25,104.59,65737.0,89.39,89.621,89.1762,89.467,65737.0
2017-07-12 10:30:00,104.68,104.86,104.56,104.6,35267.0,89.544,89.698,89.4413,89.4755,35267.0
2017-07-12 11:00:00,104.61,104.77,104.47,104.6,34635.0,89.4841,89.621,89.3643,89.4755,34635.0
2017-07-12 11:30:00,104.48,104.5,104.15,104.32,10155.0,89.3729,89.39,89.0906,89.236,10155.0
2017-07-12 12:00:00,104.26,104.57,104.23,104.52,18338.0,89.1847,89.4499,89.159,89.4071,18338.0
2017-07-12 12:30:00,104.52,104.57,104.35,104.4,11215.0,89.4071,89.4499,89.2617,89.3045,11215.0
2017-07-12 13:00:00,104.49,104.51,104.41,104.48,7151.0,89.3815,89.3986,89.313,89.3729,7151.0
2017-07-12 13:30:00,104.47,104.62,104.35,104.6,14120.0,89.3643,89.4927,89.2617,89.4755,14120.0
2017-07-12 14:00:00,104.59,104.59,104.42,104.49,18839.0,89.467,89.467,89.3216,89.3815,18839.0
2017-07-12 14:30:00,104.49,104.58,104.44,104.54,27012.0,89.3815,89.4584,89.3387,89.4242,27012.0
2017-07-12 15:00:00,104.54,104.56,104.39,104.54,16759.0,89.4242,89.4413,89.2959,89.4242,16759.0
2017-07-12 15:30:00,104.57,104.72,104.42,104.46,82374.0,89.4499,89.5782,89.3216,89.3558,82374.0
2017-07-13 09:30:00,104.58,104.95,104.51,104.92,5430.0,89.4584,89.7749,89.3986,89.7493,5430.0
2017-07-13 10:00:00,104.92,105.03,104.83,104.83,6181.0,89.7493,89.8434,89.6723,89.6723,6181.0
2017-07-13 10:30:00,104.72,104.8,104.41,104.59,6954.0,89.5782,89.6466,89.313,89.467,6954.0
2017-07-13 11:00:00,104.59,104.77,104.59,104.77,2578.0,89.467,89.621,89.467,89.621,2578.0
2017-07-13 11:30:00,104.82,105.05,104.81,105.05,2188.0,89.6637,89.8605,89.6552,89.8605,2188.0
2017-07-13 12:00:00,105.07,105.15,104.99,105.11,4697.0,89.8776,89.946,89.8092,89.9118,4697.0
2017-07-13 12:30:00,105.12,105.28,105.09,105.24,4800.0,89.9204,90.0572,89.8947,90.023,4800.0
2017-07-13 13:00:00,105.3,105.36,105.19,105.22,6078.0,90.0743,90.1257,89.9802,90.0059,6078.0
2017-07-13 13:30:00,105.22,105.33,105.0,105.26,7466.0,90.0059,90.1,89.8177,90.0401,7466.0
2017-07-13 14:00:00,105.33,105.44,105.28,105.38,8050.0,90.1,90.1941,90.0572,90.1428,8050.0
2017-07-13 14:30:00,105.35,105.48,105.35,105.36,3795.0,90.1171,90.2283,90.1171,90.1257,3795.0
2017-07-13 15:00:00,105.42,105.42,105.2,105.2,7913.0,90.177,90.177,89.9888,89.9888,7913.0
2017-07-13 15:30:00,105.19,105.27,105.15,105.2,46000.0,89.9802,90.0487,89.946,89.9888,46000.0
2017-07-14 09:30:00,104.6,104.84,104.39,104.51,8991.0,89.4755,89.6808,89.2959,89.3986,8991.0
2017-07-14 10:00:00,104.61,104.91,104.61,104.81,5429.0,89.4841,89.7407,89.4841,89.6552,5429.0
2017-07-14 10:30:00,104.85,104.85,104.67,104.69,7267.0,89.6894,89.6894,89.5354,89.5525,7267.0
2017-07-14 11:00:00,104.69,104.73,104.53,104.6,3540.0,89.5525,89.5868,89.4157,89.4755,3540.0
2017-07-14 11:30:00,104.63,104.64,104.4,104.52,8120.0,89.5012,89.5098,89.3045,89.4071,8120.0
2017-07-14 12:00:00,104.59,104.6,104.4,104.52,6590.0,89.467,89.4755,89.3045,89.4071,6590.0
2017-07-14 12:30:00,104.53,104.79,104.48,104.76,7947.0,89.4157,89.6381,89.3729,89.6124,7947.0
2017-07-14 13:00:00,104.8,104.86,104.78,104.81,3715.0,89.6466,89.698,89.6295,89.6552,3715.0
2017-07-14 13:30:00,104.78,104.78,104.63,104.73,5840.0,89.6295,89.6295,89.5012,89.5868,5840.0
2017-07-14 14:00:00,104.74,104.88,104.73,104.81,3287.0,89.5953,89.7151,89.5868,89.6552,3287.0
2017-07-14 14:30:00,104.86,104.95,104.75,104.75,5583.0,89.698,89.7749,89.6039,89.6039,5583.0
2017-07-14 15:00:00,104.79,105.02,104.73,104.97,10729.0,89.6381,89.8348,89.5868,89.792,10729.0
2017-07-14 15:30:00,105.0,105.0,104.56,104.63,31581.0,89.8177,89.8177,89.4413,89.5012,31581.0
2017-07-17 09:30:00,104.63,104.63,103.91,104.02,15741.0,89.5012,89.5012,88.8853,88.9794,15741.0
2017-07-17 10:00:00,103.96,104.45,103.96,104.38,10029.0,88.9281,89.3472,88.9281,89.2874,10029.0
2017-07-17 10:30:00,104.33,104.65,104.33,104.63,10549.0,89.2446,89.5183,89.2446,89.5012,10549.0
2017-07-17 11:00:00,104.66,104.82,104.62,104.77,9386.0,89.5269,89.6637,89.4927,89.621,9386.0
2017-07-17 11:30:00,104.82,104.97,104.75,104.84,6100.0,89.6637,89.792,89.6039,89.6808,6100.0
2017-07-17 12:00:00,104.84,104.94,104.8,104.85,8365.0,89.6808,89.7664,89.6466,89.6894,8365.0
2017-07-17 12:30:00,104.88,104.92,104.82,104.85,6884.0,89.7151,89.7493,89.6637,89.6894,6884.0
2017-07-17 13:00:00,104.88,104.91,104.82,104.87,5950.0,89.7151,89.7407,89.6637,89.7065,5950.0
2017-07-17 13:30:00,104.88,104.91,104.83,104.86,5061.0,89.7151,89.7407,89.6723,89.698,5061.0
2017-07-17 14:00:00,104.88,104.95,104.83,104.95,6701.0,89.7151,89.7749,89.6723,89.7749,6701.0
2017-07-17 14:30:00,104.98,104.99,104.86,104.89,4650.0,89.8006,89.8092,89.698,89.7236,4650.0
2017-07-17 15:00:00,104.89,104.89,104.77,104.82,11641.0,89.7236,89.7236,89.621,89.6637,11641.0
2017-07-17 15:30:00,104.83,105.04,104.81,105.0,41061.0,89.6723,89.8519,89.6552,89.8177,41061.0
2017-07-18 09:30:00,104.91,105.12,104.66,104.66,11567.0,89.7407,89.9204,89.5269,89.5269,11567.0
2017-07-18 10:00:00,104.78,104.88,104.54,104.54,8355.0,89.6295,89.7151,89.4242,89.4242,8355.0
2017-07-18 10:30:00,104.48,104.48,104.07,104.25,8473.0,89.3729,89.3729,89.0222,89.1762,8473.0
2017-07-18 11:00:00,104.25,104.64,104.25,104.58,8617.0,89.1762,89.5098,89.1762,89.4584,8617.0
2017-07-18 11:30:00,104.6,104.6,104.37,104.39,5400.0,89.4755,89.4755,89.2788,89.2959,5400.0
2017-07-18 12:00:00,104.38,104.48,104.32,104.45,4854.0,89.2874,89.3729,89.236,89.3472,4854.0
2017-07-18 12:30:00,104.38,104.47,104.25,104.26,82270.0,89.2874,89.3643,89.1762,89.1847,82270.0
2017-07-18 13:00:00,104.25,104.5,104.23,104.47,5232.0,89.1762,89.39,89.159,89.3643,5232.0
2017-07-18 13:30:00,104.49,104.72,104.49,104.69,6545.0,89.3815,89.5782,89.3815,89.5525,6545.0
2017-07-18 14:00:00,104.69,104.71,104.51,104.58,11351.0,89.5525,89.5696,89.3986,89.4584,11351.0
2017-07-18 14:30:00,104.58,104.62,104.49,104.52,9826.0,89.4584,89.4927,89.3815,89.4071,9826.0
2017-07-18 15:00:00,104.53,104.59,104.49,104.55,12194.0,89.4157,89.467,89.3815,89.4328,12194.0
2017-07-18 15:30:00,104.53,104.57,104.45,104.53,32443.0,89.4157,89.4499,89.3472,89.4157,32443.0
2017-07-19 09:30:00,104.78,105.01,104.67,104.95,5690.0,89.6295,89.8263,89.5354,89.7749,5690.0
2017-07-19 10:00:00,105.02,105.23,104.97,105.2,5659.0,89.8348,90.0145,89.792,89.9888,5659.0
2017-07-19 10:30:00,105.23,105.27,105.05,105.07,5194.0,90.0145,90.0487,89.8605,89.8776,5194.0
2017-07-19 11:00:00,105.14,105.23,105.06,105.08,9412.0,89.9375,90.0145,89.869,89.8861,9412.0
2017-07-19 11:30:00,105.09,105.26,105.09,105.2,5308.0,89.8947,90.0401,89.8947,89.9888,5308.0
2017-07-19 12:00:00,105.16,105.28,105.15,105.15,5200.0,89.9546,90.0572,89.946,89.946,5200.0
2017-07-19 12:30:00,105.17,105.2,105.06,105.19,2458.0,89.9631,89.9888,89.869,89.9802,2458.0
2017-07-19 13:00:00,105.16,105.28,105.11,105.21,3550.0,89.9546,90.0572,89.9118,89.9973,3550.0
2017-07-19 13:30:00,105.24,105.4,105.15,105.4,5301.0,90.023,90.1599,89.946,90.1599,5301.0
2017-07-19 14:00:00,105.39,105.44,105.3,105.31,11198.0,90.1513,90.1941,90.0743,90.0829,11198.0
2017-07-19 14:30:00,105.34,105.62,105.34,105.56,6612.0,90.1085,90.3481,90.1085,90.2967,6612.0
2017-07-19 15:00:00,105.54,105.9,105.54,105.9,18417.0,90.2796,90.5876,90.2796,90.5876,18417.0
2017-07-19 15:30:00,105.9,106.0,105.81,105.9,57143.0,90.5876,90.6731,90.5106,90.5876,57143.0
2017-07-20 09:30:00,105.81,106.3,105.59,106.26,10472.0,90.5106,90.9297,90.3224,90.8955,10472.0
2017-07-20 10:00:00,106.24,106.24,105.82,105.85,9273.0,90.8784,90.8784,90.5191,90.5448,9273.0
2017-07-20 10:30:00,105.81,105.83,105.39,105.8,12995.0,90.5106,90.5277,90.1513,90.502,12995.0
2017-07-20 11:00:00,105.78,105.89,105.53,105.55,6069.0,90.4849,90.579,90.2711,90.2882,6069.0
2017-07-20 11:30:00,105.58,105.58,105.37,105.46,5500.0,90.3138,90.3138,90.1342,90.2112,5500.0
2017-07-20 12:00:00,105.47,105.51,105.38,105.51,4600.0,90.2198,90.254,90.1428,90.254,4600.0
2017-07-20 12:30:00,105.55,105.59,105.48,105.48,5345.0,90.2882,90.3224,90.2283,90.2283,5345.0
2017-07-20 13:00:00,105.48,105.56,105.45,105.49,2800.0,90.2283,90.2967,90.2026,90.2369,2800.0
2017-07-20 13:30:00,105.55,105.61,105.51,105.56,3897.0,90.2882,90.3395,90.254,90.2967,3897.0
2017-07-20 14:00:00,105.59,105.74,105.5,105.74,4365.0,90.3224,90.4507,90.2454,90.4507,4365.0
2017-07-20 14:30:00,105.7,105.81,105.66,105.66,4214.0,90.4165,90.5106,90.3823,90.3823,4214.0
2017-07-20 15:00:00,105.7,105.78,105.58,105.73,7145.0,90.4165,90.4849,90.3138,90.4422,7145.0
2017-07-20 15:30:00,105.71,105.78,105.59,105.71,20199.0,90.425,90.4849,90.3224,90.425,20199.0
2017-07-21 09:30:00,105.6,105.95,105.6,105.68,19688.0,90.331,90.6303,90.331,90.3994,19688.0
2017-07-21 10:00:00,105.65,105.65,105.29,105.48,7734.0,90.3737,90.3737,90.0658,90.2283,7734.0
2017-07-21 10:30:00,105.52,105.53,105.02,105.12,18130.0,90.2625,90.2711,89.8348,89.9204,18130.0
2017-07-21 11:00:00,105.19,105.55,105.19,105.39,18051.0,89.9802,90.2882,89.9802,90.1513,18051.0
2017-07-21 11:30:00,105.32,105.5,105.29,105.33,7749.0,90.0914,90.2454,90.0658,90.1,7749.0
2017-07-21 12:00:00,105.36,105.56,105.35,105.46,7970.0,90.1257,90.2967,90.1171,90.2112,7970.0
2017-07-21 12:30:00,105.42,105.46,105.32,105.44,2747.0,90.177,90.2112,90.0914,90.1941,2747.0
2017-07-21 13:00:00,105.41,105.55,105.41,105.51,3705.0,90.1684,90.2882,90.1684,90.254,3705.0
2017-07-21 13:30:00,105.52,105.7,105.48,105.53,19118.0,90.2625,90.4165,90.2283,90.2711,19118.0
2017-07-21 14:00:00,105.58,105.62,105.43,105.48,6156.0,90.3138,90.3481,90.1855,90.2283,6156.0
2017-07-21 14:30:00,105.46,105.49,105.38,105.45,3743.0,90.2112,90.2369,90.1428,90.2026,3743.0
2017-07-21 15:00:00,105.52,105.52,105.35,105.35,7845.0,90.2625,90.2625,90.1171,90.1171,7845.0
2017-07-21 15:30:00,105.38,105.53,105.36,105.48,54161.0,90.1428,90.2711,90.1257,90.2283,54161.0
2017-07-24 09:30:00,105.73,106.01,105.59,105.98,8168.0,90.4422,90.6817,90.3224,90.656,8168.0
2017-07-24 10:00:00,105.94,105.97,105.61,105.72,7541.0,90.6218,90.6475,90.3395,90.4336,7541.0
2017-07-24 10:30:00,105.69,105.78,105.46,105.52,5971.0,90.4079,90.4849,90.2112,90.2625,5971.0
2017-07-24 11:00:00,105.47,105.62,105.41,105.6,5803.0,90.2198,90.3481,90.1684,90.331,5803.0
2017-07-24 11:30:00,105.52,105.67,105.49,105.54,4963.0,90.2625,90.3908,90.2369,90.2796,4963.0
2017-07-24 12:00:00,105.56,105.64,105.52,105.56,4365.0,90.2967,90.3652,90.2625,90.2967,4365.0
2017-07-24 12:30:00,105.56,105.59,105.43,105.43,4506.0,90.2967,90.3224,90.1855,90.1855,4506.0
2017-07-24 13:00:00,105.49,105.73,105.44,105.69,5553.0,90.2369,90.4422,90.1941,90.4079,5553.0
2017-07-24 13:30:00,105.7,105.79,105.62,105.79,4167.0,90.4165,90.4935,90.3481,90.4935,4167.0
2017-07-24 14:00:00,105.73,105.96,105.71,105.9,2000.0,90.4422,90.6389,90.425,90.5876,2000.0
2017-07-24 14:30:00,105.9,106.04,105.81,105.94,6887.0,90.5876,90.7073,90.5106,90.6218,6887.0
2017-07-24 15:00:00,105.92,106.13,105.91,106.13,7298.0,90.6047,90.7843,90.5961,90.7843,7298.0
2017-07-24 15:30:00,106.12,106.13,105.94,106.01,34503.0,90.7758,90.7843,90.6218,90.6817,34503.0
2017-07-25 09:30:00,106.9,106.99,106.53,106.55,14757.0,91.443,91.52,91.1265,91.1436,14757.0
2017-07-25 10:00:00,106.62,106.63,106.46,106.5,29652.0,91.2035,91.212,91.0666,91.1008,29652.0
2017-07-25 10:30:00,106.51,106.66,106.5,106.55,10805.0,91.1094,91.2377,91.1008,91.1436,10805.0
2017-07-25 11:00:00,106.57,106.71,106.5,106.68,22908.0,91.1607,91.2805,91.1008,91.2548,22908.0
2017-07-25 11:30:00,106.7,106.71,106.5,106.53,7731.0,91.2719,91.2805,91.1008,91.1265,7731.0
2017-07-25 12:00:00,106.56,106.6,106.46,106.49,24282.0,91.1521,91.1864,91.0666,91.0923,24282.0
2017-07-25 12:30:00,106.48,106.54,106.18,106.27,6190.0,91.0837,91.135,90.8271,90.9041,6190.0
2017-07-25 13:00:00,106.21,106.21,106.03,106.08,6504.0,90.8528,90.8528,90.6988,90.7416,6504.0
2017-07-25 13:30:00,106.04,106.11,105.92,105.94,9166.0,90.7073,90.7672,90.6047,90.6218,9166.0
2017-07-25 14:00:00,105.97,106.01,105.83,105.96,18986.0,90.6475,90.6817,90.5277,90.6389,18986.0
2017-07-25 14:30:00,105.99,106.16,105.88,106.06,18431.0,90.6646,90.81,90.5705,90.7244,18431.0
2017-07-25 15:00:00,106.1,106.18,106.04,106.06,10831.0,90.7587,90.8271,90.7073,90.7244,10831.0
2017-07-25 15:30:00,106.06,106.31,106.06,106.28,49253.0,90.7244,90.9383,90.7244,90.9126,49253.0
2017-07-26 09:30:00,106.27,106.35,105.99,106.0,4132.0,90.9041,90.9725,90.6646,90.6731,4132.0
2017-07-26 10:00:00,105.98,106.25,105.94,106.13,6455.0,90.656,90.887,90.6218,90.7843,6455.0
2017-07-26 10:30:00,105.97,105.99,105.7,105.85,8040.0,90.6475,90.6646,90.4165,90.5448,8040.0
2017-07-26 11:00:00,105.86,106.02,105.8,105.87,3500.0,90.5534,90.6902,90.502,90.5619,3500.0
2017-07-26 11:30:00,105.84,105.89,105.58,105.74,7011.0,90.5363,90.579,90.3138,90.4507,7011.0
2017-07-26 12:00:00,105.63,105.63,105.51,105.55,3455.0,90.3566,90.3566,90.254,90.2882,3455.0
2017-07-26 12:30:00,105.58,105.75,105.54,105.64,5500.0,90.3138,90.4593,90.2796,90.3652,5500.0
2017-07-26 13:00:00,105.66,105.67,105.41,105.41,4530.0,90.3823,90.3908,90.1684,90.1684,4530.0
2017-07-26 13:30:00,105.35,105.46,105.3,105.37,5151.0,90.1171,90.2112,90.0743,90.1342,5151.0
2017-07-26 14:00:00,105.44,105.56,105.26,105.28,8604.0,90.1941,90.2967,90.0401,90.0572,8604.0
2017-07-26 14:30:00,105.27,105.38,105.17,105.19,13084.0,90.0487,90.1428,89.9631,89.9802,13084.0
2017-07-26 15:00:00,105.18,105.29,104.96,105.03,10446.0,89.9717,90.0658,89.7835,89.8434,10446.0
2017-07-26 15:30:00,105.0,105.21,104.98,105.17,42049.0,89.8177,89.9973,89.8006,89.9631,42049.0
2017-07-27 09:30:00,105.29,105.29,104.72,104.81,16467.0,90.0658,90.0658,89.5782,89.6552,16467.0
2017-07-27 10:00:00,104.77,104.77,104.58,104.69,28027.0,89.621,89.621,89.4584,89.5525,28027.0
2017-07-27 10:30:00,104.74,104.77,104.23,104.36,16581.0,89.5953,89.621,89.159,89.2703,16581.0
2017-07-27 11:00:00,104.44,104.67,104.43,104.62,4741.0,89.3387,89.5354,89.3301,89.4927,4741.0
2017-07-27 11:30:00,104.61,104.74,104.49,104.54,6452.0,89.4841,89.5953,89.3815,89.4242,6452.0
2017-07-27 12:00:00,104.53,104.56,104.38,104.54,9353.0,89.4157,89.4413,89.2874,89.4242,9353.0
2017-07-27 12:30:00,104.55,104.6,104.47,104.56,5875.0,89.4328,89.4755,89.3643,89.4413,5875.0
2017-07-27 13:00:00,104.64,104.75,104.44,104.66,4234.0,89.5098,89.6039,89.3387,89.5269,4234.0
2017-07-27 13:30:00,104.64,104.72,104.43,104.56,11014.0,89.5098,89.5782,89.3301,89.4413,11014.0
2017-07-27 14:00:00,104.54,104.66,104.44,104.5,3026.0,89.4242,89.5269,89.3387,89.39,3026.0
2017-07-27 14:30:00,104.48,104.54,104.34,104.45,12445.0,89.3729,89.4242,89.2531,89.3472,12445.0
2017-07-27 15:00:00,104.47,104.64,104.39,104.63,9164.0,89.3643,89.5098,89.2959,89.5012,9164.0
2017-07-27 15:30:00,104.68,104.97,104.67,104.97,28856.0,89.544,89.792,89.5354,89.792,28856.0
2017-07-28 09:30:00,104.98,105.27,104.85,104.85,7132.0,89.8006,90.0487,89.6894,89.6894,7132.0
2017-07-28 10:00:00,104.8,104.91,104.65,104.8,10892.0,89.6466,89.7407,89.5183,89.6466,10892.0
2017-07-28 10:30:00,104.79,105.17,104.78,105.06,3657.0,89.6381,89.9631,89.6295,89.869,3657.0
2017-07-28 11:00:00,105.08,105.47,105.07,105.21,7246.0,89.8861,90.2198,89.8776,89.9973,7246.0
2017-07-28 11:30:00,105.15,105.31,104.84,105.02,17603.0,89.946,90.0829,89.6808,89.8348,17603.0
2017-07-28 12:00:00,105.0,105.26,105.0,105.21,3360.0,89.8177,90.0401,89.8177,89.9973,3360.0
2017-07-28 12:30:00,105.22,105.22,105.0,105.0,5596.0,90.0059,90.0059,89.8177,89.8177,5596.0
2017-07-28 13:00:00,105.06,105.06,104.97,105.01,2601.0,89.869,89.869,89.792,89.8263,2601.0
2017-07-28 13:30:00,104.97,105.14,104.97,105.08,3829.0,89.792,89.9375,89.792,89.8861,3829.0
2017-07-28 14:00:00,105.07,105.39,105.07,105.36,5096.0,89.8776,90.1513,89.8776,90.1257,5096.0
2017-07-28 14:30:00,105.36,105.52,105.36,105.48,7040.0,90.1257,90.2625,90.1257,90.2283,7040.0
2017-07-28 15:00:00,105.44,105.49,105.37,105.4,8171.0,90.1941,90.2369,90.1342,90.1599,8171.0
2017-07-28 15:30:00,105.43,105.5,105.36,105.45,29289.0,90.1855,90.2454,90.1257,90.2026,29289.0
2017-07-31 09:30:00,105.66,105.8,105.16,105.24,8190.0,90.3823,90.502,89.9546,90.023,8190.0
2017-07-31 10:00:00,105.24,105.53,105.19,105.37,10657.0,90.023,90.2711,89.9802,90.1342,10657.0
2017-07-31 10:30:00,105.3,105.39,104.99,105.02,5944.0,90.0743,90.1513,89.8092,89.8348,5944.0
2017-07-31 11:00:00,104.99,105.21,104.89,105.2,7594.0,89.8092,89.9973,89.7236,89.9888,7594.0
2017-07-31 11:30:00,105.17,105.54,105.04,105.48,9215.0,89.9631,90.2796,89.8519,90.2283,9215.0
2017-07-31 12:00:00,105.34,105.55,105.34,105.51,3200.0,90.1085,90.2882,90.1085,90.254,3200.0
2017-07-31 12:30:00,105.48,105.51,105.31,105.32,6051.0,90.2283,90.254,90.0829,90.0914,6051.0
2017-07-31 13:00:00,105.35,105.44,105.27,105.31,6164.0,90.1171,90.1941,90.0487,90.0829,6164.0
2017-07-31 13:30:00,105.32,105.49,105.31,105.43,6569.0,90.0914,90.2369,90.0829,90.1855,6569.0
2017-07-31 14:00:00,105.51,105.52,105.34,105.39,6386.0,90.254,90.2625,90.1085,90.1513,6386.0
2017-07-31 14:30:00,105.34,105.5,105.3,105.43,8991.0,90.1085,90.2454,90.0743,90.1855,8991.0
2017-07-31 15:00:00,105.42,105.54,105.39,105.51,9705.0,90.177,90.2796,90.1513,90.254,9705.0
2017-07-31 15:30:00,105.52,105.57,105.24,105.27,56506.0,90.2625,90.3053,90.023,90.0487,56506.0
2017-08-01 09:30:00,106.03,106.37,105.02,105.22,16935.0,90.6988,90.9896,89.8348,90.0059,16935.0
2017-08-01 10:00:00,105.17,105.27,104.95,105.12,8590.0,89.9631,90.0487,89.7749,89.9204,8590.0
2017-08-01 10:30:00,105.1,105.57,105.06,105.57,11877.0,89.9033,90.3053,89.869,90.3053,11877.0
2017-08-01 11:00:00,105.5,105.69,105.43,105.62,16130.0,90.2454,90.4079,90.1855,90.3481,16130.0
2017-08-01 11:30:00,105.67,106.14,105.64,106.14,12816.0,90.3908,90.7929,90.3652,90.7929,12816.0
2017-08-01 12:00:00,106.12,106.32,106.11,106.24,14084.0,90.7758,90.9468,90.7672,90.8784,14084.0
2017-08-01 12:30:00,106.26,106.34,106.06,106.2,17812.0,90.8955,90.964,90.7244,90.8442,17812.0
2017-08-01 13:00:00,106.2,106.45,106.12,106.12,14723.0,90.8442,91.0581,90.7758,90.7758,14723.0
2017-08-01 13:30:00,106.12,106.12,105.76,105.98,18162.0,90.7758,90.7758,90.4678,90.656,18162.0
2017-08-01 14:00:00,106.0,106.18,105.95,106.14,16376.0,90.6731,90.8271,90.6303,90.7929,16376.0
2017-08-01 14:30:00,106.17,106.3,106.01,106.22,21266.0,90.8185,90.9297,90.6817,90.8613,21266.0
2017-08-01 15:00:00,106.22,106.28,105.83,106.05,24019.0,90.8613,90.9126,90.5277,90.7159,24019.0
2017-08-01 15:30:00,106.02,106.15,105.78,105.91,76056.0,90.6902,90.8014,90.4849,90.5961,76056.0
2017-08-02 09:30:00,105.32,105.8,102.13,102.37,112423.0,90.0914,90.502,87.3627,87.568,112423.0
2017-08-02 10:00:00,102.34,102.57,101.42,101.58,30066.0,87.5423,87.7391,86.7554,86.8922,30066.0
2017-08-02 10:30:00,101.62,101.86,100.77,101.82,51326.0,86.9264,87.1317,86.1993,87.0975,51326.0
2017-08-02 11:00:00,101.84,101.91,101.02,101.34,25883.0,87.1146,87.1745,86.4132,86.6869,25883.0
2017-08-02 11:30:00,101.41,102.4,101.39,102.06,39166.0,86.7468,87.5937,86.7297,87.3028,39166.0
2017-08-02 12:00:00,102.1,102.1,101.23,101.55,16462.0,87.337,87.337,86.5928,86.8666,16462.0
2017-08-02 12:30:00,101.57,102.04,101.56,102.04,22256.0,86.8837,87.2857,86.8751,87.2857,22256.0
2017-08-02 13:00:00,102.0,102.39,101.93,102.07,25023.0,87.2515,87.5851,87.1916,87.3114,25023.0
2017-08-02 13:30:00,102.07,103.12,102.05,103.12,18429.0,87.3114,88.2095,87.2943,88.2095,18429.0
2017-08-02 14:00:00,103.23,103.37,102.75,103.37,22550.0,88.3036,88.4234,87.893,88.4234,22550.0
2017-08-02 14:30:00,103.38,103.81,102.99,103.14,22367.0,88.432,88.7998,88.0983,88.2267,22367.0
2017-08-02 15:00:00,103.14,103.96,103.12,103.82,32223.0,88.2267,88.9281,88.2095,88.8083,32223.0
2017-08-02 15:30:00,103.84,104.0,103.43,103.83,100924.0,88.8254,88.9623,88.4747,88.8169,100924.0
2017-08-03 09:30:00,103.5,104.07,103.24,104.07,51856.0,88.5346,89.0222,88.3122,89.0222,51856.0
2017-08-03 10:00:00,104.16,104.34,103.58,103.94,30600.0,89.0992,89.2531,88.603,88.911,30600.0
2017-08-03 10:30:00,103.99,104.0,103.11,103.16,23248.0,88.9538,88.9623,88.201,88.2438,23248.0
2017-08-03 11:00:00,103.16,103.48,103.16,103.38,20217.0,88.2438,88.5175,88.2438,88.432,20217.0
2017-08-03 11:30:00,103.49,103.82,103.44,103.8,8600.0,88.526,88.8083,88.4833,88.7912,8600.0
2017-08-03 12:00:00,103.83,103.88,103.53,103.53,12900.0,88.8169,88.8597,88.5603,88.5603,12900.0
2017-08-03 12:30:00,103.49,103.53,103.42,103.49,9735.0,88.526,88.5603,88.4662,88.526,9735.0
2017-08-03 13:00:00,103.48,104.1,103.46,103.94,9994.0,88.5175,89.0478,88.5004,88.911,9994.0
2017-08-03 13:30:00,103.99,103.99,103.77,103.78,9550.0,88.9538,88.9538,88.7656,88.7741,9550.0
2017-08-03 14:00:00,103.77,103.77,103.6,103.75,17940.0,88.7656,88.7656,88.6201,88.7485,17940.0
2017-08-03 14:30:00,103.78,103.8,103.36,103.36,13887.0,88.7741,88.7912,88.4148,88.4148,13887.0
2017-08-03 15:00:00,103.42,104.0,103.42,104.0,16539.0,88.4662,88.9623,88.4662,88.9623,16539.0
2017-08-03 15:30:00,103.95,103.98,103.65,103.83,56171.0,88.9195,88.9452,88.6629,88.8169,56171.0
2017-08-04 09:30:00,104.39,104.76,104.06,104.61,14315.0,89.2959,89.6124,89.0136,89.4841,14315.0
2017-08-04 10:00:00,104.52,104.53,103.97,103.97,14535.0,89.4071,89.4157,88.9366,88.9366,14535.0
2017-08-04 10:30:00,103.97,104.34,103.97,104.15,9060.0,88.9366,89.2531,88.9366,89.0906,9060.0
2017-08-04 11:00:00,104.23,104.23,104.07,104.15,9719.0,89.159,89.159,89.0222,89.0906,9719.0
2017-08-04 11:30:00,104.22,104.49,104.2,104.41,13205.0,89.1505,89.3815,89.1334,89.313,13205.0
2017-08-04 12:00:00,104.42,104.62,104.39,104.6,11976.0,89.3216,89.4927,89.2959,89.4755,11976.0
2017-08-04 12:30:00,104.54,104.79,104.52,104.79,7670.0,89.4242,89.6381,89.4071,89.6381,7670.0
2017-08-04 13:00:00,104.75,104.92,104.72,104.91,5495.0,89.6039,89.7493,89.5782,89.7407,5495.0
2017-08-04 13:30:00,104.91,104.94,104.85,104.88,7703.0,89.7407,89.7664,89.6894,89.7151,7703.0
2017-08-04 14:00:00,104.93,105.01,104.83,104.85,10922.0,89.7578,89.8263,89.6723,89.6894,10922.0
2017-08-04 14:30:00,104.83,105.09,104.83,105.08,20820.0,89.6723,89.8947,89.6723,89.8861,20820.0
2017-08-04 15:00:00,105.08,105.3,105.07,105.21,18061.0,89.8861,90.0743,89.8776,89.9973,18061.0
2017-08-04 15:30:00,105.21,105.21,104.91,104.93,42910.0,89.9973,89.9973,89.7407,89.7578,42910.0
2017-08-07 09:30:00,104.59,105.27,103.99,104.84,18354.0,89.467,90.0487,88.9538,89.6808,18354.0
2017-08-07 10:00:00,104.87,104.95,104.55,104.8,12665.0,89.7065,89.7749,89.4328,89.6466,12665.0
2017-08-07 10:30:00,104.74,104.74,104.33,104.38,13245.0,89.5953,89.5953,89.2446,89.2874,13245.0
2017-08-07 11:00:00,104.41,104.41,103.26,103.48,26815.0,89.313,89.313,88.3293,88.5175,26815.0
2017-08-07 11:30:00,103.61,104.22,103.61,104.08,22628.0,88.6287,89.1505,88.6287,89.0307,22628.0
2017-08-07 12:00:00,104.05,104.25,103.99,103.99,14246.0,89.0051,89.1762,88.9538,88.9538,14246.0
2017-08-07 12:30:00,103.98,104.03,103.81,103.88,6121.0,88.9452,88.988,88.7998,88.8597,6121.0
2017-08-07 13:00:00,103.96,103.97,103.64,103.64,5808.0,88.9281,88.9366,88.6544,88.6544,5808.0
2017-08-07 13:30:00,103.63,103.77,103.48,103.48,9012.0,88.6458,88.7656,88.5175,88.5175,9012.0
2017-08-07 14:00:00,103.54,103.65,103.32,103.65,10701.0,88.5688,88.6629,88.3806,88.6629,10701.0
2017-08-07 14:30:00,103.61,103.81,103.6,103.76,11575.0,88.6287,88.7998,88.6201,88.757,11575.0
2017-08-07 15:00:00,103.76,103.8,103.54,103.77,13316.0,88.757,88.7912,88.5688,88.7656,13316.0
2017-08-07 15:30:00,103.75,103.9,103.72,103.89,39669.0,88.7485,88.8768,88.7228,88.8682,39669.0
2017-08-08 09:30:00,103.8,104.36,103.78,104.14,5659.0,88.7912,89.2703,88.7741,89.0821,5659.0
2017-08-08 10:00:00,104.18,104.71,104.13,104.36,14901.0,89.1163,89.5696,89.0735,89.2703,14901.0
2017-08-08 10:30:00,104.51,105.18,104.51,105.06,19256.0,89.3986,89.9717,89.3986,89.869,19256.0
2017-08-08 11:00:00,105.11,105.32,105.03,105.26,21276.0,89.9118,90.0914,89.8434,90.0401,21276.0
2017-08-08 11:30:00,105.24,105.72,105.24,105.62,12102.0,90.023,90.4336,90.023,90.3481,12102.0
2017-08-08 12:00:00,105.63,105.82,105.62,105.67,8519.0,90.3566,90.5191,90.3481,90.3908,8519.0
2017-08-08 12:30:00,105.63,105.67,105.11,105.11,12507.0,90.3566,90.3908,89.9118,89.9118,12507.0
2017-08-08 13:00:00,105.07,105.31,104.92,105.08,18125.0,89.8776,90.0829,89.7493,89.8861,18125.0
2017-08-08 13:30:00,105.09,105.22,104.87,105.19,8100.0,89.8947,90.0059,89.7065,89.9802,8100.0
2017-08-08 14:00:00,105.22,105.33,104.96,105.24,14267.0,90.0059,90.1,89.7835,90.023,14267.0
2017-08-08 14:30:00,105.24,105.32,105.18,105.22,12435.0,90.023,90.0914,89.9717,90.0059,12435.0
2017-08-08 15:00:00,105.22,105.24,104.94,104.94,16864.0,90.0059,90.023,89.7664,89.7664,16864.0
2017-08-08 15:30:00,105.01,105.02,104.6,104.75,60249.0,89.8263,89.8348,89.4755,89.6039,60249.0
2017-08-09 09:30:00,104.41,104.9,103.89,104.78,13344.0,89.313,89.7322,88.8682,89.6295,13344.0
2017-08-09 10:00:00,104.89,105.3,104.5,104.7,27589.0,89.7236,90.0743,89.39,89.5611,27589.0
2017-08-09 10:30:00,104.82,105.05,104.63,104.92,14450.0,89.6637,89.8605,89.5012,89.7493,14450.0
2017-08-09 11:00:00,104.82,104.83,104.39,104.49,11196.0,89.6637,89.6723,89.2959,89.3815,11196.0
2017-08-09 11:30:00,104.53,104.65,104.22,104.45,11730.0,89.4157,89.5183,89.1505,89.3472,11730.0
2017-08-09 12:00:00,104.5,104.62,104.44,104.53,50148.0,89.39,89.4927,89.3387,89.4157,50148.0
2017-08-09 12:30:00,104.51,104.61,104.21,104.46,10518.0,89.3986,89.4841,89.1419,89.3558,10518.0
2017-08-09 13:00:00,104.49,104.63,104.04,104.21,22169.0,89.3815,89.5012,88.9965,89.1419,22169.0
2017-08-09 13:30:00,104.29,104.42,104.19,104.36,10952.0,89.2104,89.3216,89.1248,89.2703,10952.0
2017-08-09 14:00:00,104.39,104.53,104.26,104.35,17385.0,89.2959,89.4157,89.1847,89.2617,17385.0
2017-08-09 14:30:00,104.4,104.54,104.27,104.41,11201.0,89.3045,89.4242,89.1933,89.313,11201.0
2017-08-09 15:00:00,104.47,104.8,104.34,104.79,23771.0,89.3643,89.6466,89.2531,89.6381,23771.0
2017-08-09 15:30:00,104.79,105.11,104.73,105.09,42595.0,89.6381,89.9118,89.5868,89.8947,42595.0
2017-08-10 09:30:00,104.39,104.7,104.16,104.26,16453.0,89.2959,89.5611,89.0992,89.1847,16453.0
2017-08-10 10:00:00,104.33,104.53,104.17,104.46,13100.0,89.2446,89.4157,89.1077,89.3558,13100.0
2017-08-10 10:30:00,104.45,104.5,103.88,103.98,7912.0,89.3472,89.39,88.8597,88.9452,7912.0
2017-08-10 11:00:00,103.99,103.99,103.33,103.34,14814.0,88.9538,88.9538,88.3892,88.3977,14814.0
2017-08-10 11:30:00,103.43,103.59,103.35,103.45,11534.0,88.4747,88.6116,88.4063,88.4918,11534.0
2017-08-10 12:00:00,103.46,103.46,103.12,103.12,4240.0,88.5004,88.5004,88.2095,88.2095,4240.0
2017-08-10 12:30:00,103.18,103.34,103.04,103.34,5455.0,88.2609,88.3977,88.1411,88.3977,5455.0
2017-08-10 13:00:00,103.34,103.54,103.32,103.54,5261.0,88.3977,88.5688,88.3806,88.5688,5261.0
2017-08-10 13:30:00,103.5,103.57,103.32,103.46,6293.0,88.5346,88.5945,88.3806,88.5004,6293.0
2017-08-10 14:00:00,103.44,103.5,103.25,103.4,6293.0,88.4833,88.5346,88.3207,88.4491,6293.0
2017-08-10 14:30:00,103.36,103.56,103.22,103.32,11049.0,88.4148,88.5859,88.2951,88.3806,11049.0
2017-08-10 15:00:00,103.26,103.3,103.08,103.19,10879.0,88.3293,88.3635,88.1753,88.2694,10879.0
2017-08-10 15:30:00,103.22,103.32,102.97,103.0,44432.0,88.2951,88.3806,88.0812,88.1069,44432.0
2017-08-11 09:30:00,102.95,103.14,102.44,102.75,22993.0,88.0641,88.2267,87.6279,87.893,22993.0
2017-08-11 10:00:00,102.83,103.17,102.76,102.86,5301.0,87.9615,88.2523,87.9016,87.9871,5301.0
2017-08-11 10:30:00,102.91,103.28,102.91,103.08,5100.0,88.0299,88.3464,88.0299,88.1753,5100.0
2017-08-11 11:00:00,103.07,103.14,102.6,102.72,7885.0,88.1668,88.2267,87.7647,87.8674,7885.0
2017-08-11 11:30:00,102.72,102.8,102.46,102.6,7184.0,87.8674,87.9358,87.645,87.7647,7184.0
2017-08-11 12:00:00,102.62,102.66,102.29,102.29,7400.0,87.7818,87.8161,87.4996,87.4996,7400.0
2017-08-11 12:30:00,102.4,102.45,102.25,102.3,4583.0,87.5937,87.6364,87.4653,87.5081,4583.0
2017-08-11 13:00:00,102.33,102.51,102.29,102.51,5000.0,87.5338,87.6877,87.4996,87.6877,5000.0
2017-08-11 13:30:00,102.49,102.49,102.32,102.41,3601.0,87.6706,87.6706,87.5252,87.6022,3601.0
2017-08-11 14:00:00,102.5,102.58,102.35,102.41,4460.0,87.6792,87.7476,87.5509,87.6022,4460.0
2017-08-11 14:30:00,102.48,102.51,102.2,102.33,5263.0,87.6621,87.6877,87.4226,87.5338,5263.0
2017-08-11 15:00:00,102.46,102.54,102.35,102.54,4800.0,87.645,87.7134,87.5509,87.7134,4800.0
2017-08-11 15:30:00,102.55,102.75,102.44,102.53,31789.0,87.722,87.893,87.6279,87.7049,31789.0
2017-08-14 09:30:00,103.17,103.62,103.05,103.05,4496.0,88.2523,88.6372,88.1497,88.1497,4496.0
2017-08-14 10:00:00,103.3,103.78,103.3,103.76,4600.0,88.3635,88.7741,88.3635,88.757,4600.0
2017-08-14 10:30:00,103.78,103.78,103.42,103.44,6772.0,88.7741,88.7741,88.4662,88.4833,6772.0
2017-08-14 11:00:00,103.47,103.81,103.39,103.81,4300.0,88.5089,88.7998,88.4405,88.7998,4300.0
2017-08-14 11:30:00,103.86,104.06,103.76,103.99,4736.0,88.8425,89.0136,88.757,88.9538,4736.0
2017-08-14 12:00:00,104.01,104.03,103.7,103.71,8227.0,88.9709,88.988,88.7057,88.7142,8227.0
2017-08-14 12:30:00,103.71,103.72,103.59,103.6,4692.0,88.7142,88.7228,88.6116,88.6201,4692.0
2017-08-14 13:00:00,103.63,103.76,103.6,103.65,2800.0,88.6458,88.757,88.6201,88.6629,2800.0
2017-08-14 13:30:00,103.69,103.9,103.67,103.9,3200.0,88.6971,88.8768,88.68,88.8768,3200.0
2017-08-14 14:00:00,103.94,104.02,103.86,104.02,5669.0,88.911,88.9794,88.8425,88.9794,5669.0
2017-08-14 14:30:00,104.0,104.36,103.94,104.28,15583.0,88.9623,89.2703,88.911,89.2018,15583.0
2017-08-14 15:00:00,104.28,104.32,104.2,104.29,12079.0,89.2018,89.236,89.1334,89.2104,12079.0
2017-08-14 15:30:00,104.25,104.4,104.0,104.23,46074.0,89.1762,89.3045,88.9623,89.159,46074.0
2017-08-15 09:30:00,104.58,104.95,104.24,104.62,6231.0,89.4584,89.7749,89.1676,89.4927,6231.0
2017-08-15 10:00:00,104.56,104.6,103.92,103.92,7074.0,89.4413,89.4755,88.8939,88.8939,7074.0
2017-08-15 10:30:00,103.87,104.03,103.85,103.89,12102.0,88.8511,88.988,88.834,88.8682,12102.0
2017-08-15 11:00:00,103.87,103.97,103.68,103.82,5017.0,88.8511,88.9366,88.6886,88.8083,5017.0
2017-08-15 11:30:00,103.79,103.85,103.49,103.61,4377.0,88.7827,88.834,88.526,88.6287,4377.0
2017-08-15 12:00:00,103.53,103.67,103.49,103.67,4990.0,88.5603,88.68,88.526,88.68,4990.0
2017-08-15 12:30:00,103.61,103.69,103.55,103.58,2600.0,88.6287,88.6971,88.5774,88.603,2600.0
2017-08-15 13:00:00,103.5,103.57,103.4,103.4,3000.0,88.5346,88.5945,88.4491,88.4491,3000.0
2017-08-15 13:30:00,103.39,103.39,103.18,103.27,5310.0,88.4405,88.4405,88.2609,88.3379,5310.0
2017-08-15 14:00:00,103.31,103.57,103.2,103.47,8630.0,88.3721,88.5945,88.278,88.5089,8630.0
2017-08-15 14:30:00,103.59,103.62,103.36,103.46,7907.0,88.6116,88.6372,88.4148,88.5004,7907.0
2017-08-15 15:00:00,103.48,103.59,103.39,103.54,7150.0,88.5175,88.6116,88.4405,88.5688,7150.0
2017-08-15 15:30:00,103.53,103.65,103.33,103.36,26379.0,88.5603,88.6629,88.3892,88.4148,26379.0
2017-08-16 09:30:00,103.48,103.86,103.36,103.71,9081.0,88.5175,88.8425,88.4148,88.7142,9081.0
2017-08-16 10:00:00,103.63,103.64,103.45,103.49,1084.0,88.6458,88.6544,88.4918,88.526,1084.0
2017-08-16 10:30:00,103.48,103.48,103.34,103.34,600.0,88.5175,88.5175,88.3977,88.3977,600.0
2017-08-16 11:00:00,103.37,103.44,103.16,103.16,5943.0,88.4234,88.4833,88.2438,88.2438,5943.0
2017-08-16 11:30:00,103.22,103.48,103.18,103.45,4682.0,88.2951,88.5175,88.2609,88.4918,4682.0
2017-08-16 12:00:00,103.4,103.48,103.35,103.41,3947.0,88.4491,88.5175,88.4063,88.4576,3947.0
2017-08-16 12:30:00,103.38,103.44,103.13,103.18,4588.0,88.432,88.4833,88.2181,88.2609,4588.0
2017-08-16 13:00:00,103.2,103.31,103.04,103.06,4208.0,88.278,88.3721,88.1411,88.1582,4208.0
2017-08-16 13:30:00,103.02,103.08,102.92,102.96,3890.0,88.124,88.1753,88.0385,88.0727,3890.0
2017-08-16 14:00:00,102.93,102.96,102.65,102.78,6523.0,88.047,88.0727,87.8075,87.9187,6523.0
2017-08-16 14:30:00,102.78,102.87,102.7,102.8,2440.0,87.9187,87.9957,87.8503,87.9358,2440.0
2017-08-16 15:00:00,102.73,102.85,102.66,102.75,8891.0,87.8759,87.9786,87.8161,87.893,8891.0
2017-08-16 15:30:00,102.79,102.79,102.51,102.62,33444.0,87.9273,87.9273,87.6877,87.7818,33444.0
2017-08-17 09:30:00,102.62,102.8,102.26,102.27,3349.0,87.7818,87.9358,87.4739,87.4825,3349.0
2017-08-17 10:00:00,102.24,102.36,101.61,101.75,7417.0,87.4568,87.5594,86.9179,87.0376,7417.0
2017-08-17 10:30:00,101.7,102.1,101.64,101.75,5600.0,86.9949,87.337,86.9435,87.0376,5600.0
2017-08-17 11:00:00,101.76,102.26,101.75,101.86,22097.0,87.0462,87.4739,87.0376,87.1317,22097.0
2017-08-17 11:30:00,101.78,101.81,101.51,101.73,4195.0,87.0633,87.089,86.8323,87.0205,4195.0
2017-08-17 12:00:00,101.67,101.71,101.49,101.62,7612.0,86.9692,87.0034,86.8152,86.9264,7612.0
2017-08-17 12:30:00,101.53,101.53,101.02,101.1,15767.0,86.8494,86.8494,86.4132,86.4816,15767.0
2017-08-17 13:00:00,101.1,101.14,100.73,100.81,26124.0,86.4816,86.5158,86.1651,86.2336,26124.0
2017-08-17 13:30:00,100.91,101.31,100.91,101.16,4621.0,86.3191,86.6613,86.3191,86.5329,4621.0
2017-08-17 14:00:00,101.22,101.35,100.85,101.19,15100.0,86.5843,86.6955,86.2678,86.5586,15100.0
2017-08-17 14:30:00,101.13,101.28,100.93,101.2,7506.0,86.5073,86.6356,86.3362,86.5672,7506.0
2017-08-17 15:00:00,101.03,101.06,100.68,100.69,21333.0,86.4217,86.4474,86.1224,86.1309,21333.0
2017-08-17 15:30:00,100.76,100.86,100.22,100.31,59749.0,86.1908,86.2763,85.7289,85.8059,59749.0
2017-08-18 09:30:00,100.0,100.18,99.64,99.9,19081.0,85.5407,85.6947,85.2327,85.4551,19081.0
2017-08-18 10:00:00,100.1,100.46,100.1,100.24,3612.0,85.6262,85.9342,85.6262,85.746,3612.0
2017-08-18 10:30:00,100.1,100.28,99.96,100.19,5450.0,85.6262,85.7802,85.5065,85.7032,5450.0
2017-08-18 11:00:00,100.2,100.63,100.15,100.63,4271.0,85.7118,86.0796,85.669,86.0796,4271.0
2017-08-18 11:30:00,100.57,100.64,100.4,100.61,4625.0,86.0283,86.0881,85.8828,86.0625,4625.0
2017-08-18 12:00:00,100.5,100.54,100.27,100.41,5701.0,85.9684,86.0026,85.7716,85.8914,5701.0
2017-08-18 12:30:00,100.38,100.67,100.35,100.59,10248.0,85.8657,86.1138,85.8401,86.0454,10248.0
2017-08-18 13:00:00,100.54,100.63,100.4,100.52,5668.0,86.0026,86.0796,85.8828,85.9855,5668.0
2017-08-18 13:30:00,100.53,100.62,100.3,100.3,3523.0,85.994,86.071,85.7973,85.7973,3523.0
2017-08-18 14:00:00,100.32,100.45,100.3,100.38,4318.0,85.8144,85.9256,85.7973,85.8657,4318.0
2017-08-18 14:30:00,100.37,100.37,100.21,100.22,6123.0,85.8572,85.8572,85.7203,85.7289,6123.0
2017-08-18 15:00:00,100.2,100.31,100.05,100.2,13948.0,85.7118,85.8059,85.5834,85.7118,13948.0
2017-08-18 15:30:00,100.16,100.41,99.9,100.01,100621.0,85.6775,85.8914,85.4551,85.5492,100621.0
2017-08-21 09:30:00,99.75,99.75,99.13,99.14,7677.0,85.3268,85.3268,84.7965,84.805,7677.0
2017-08-21 10:00:00,99.09,99.22,98.58,98.66,14332.0,84.7623,84.8735,84.326,84.3944,14332.0
2017-08-21 10:30:00,98.62,98.74,98.54,98.62,7256.0,84.3602,84.4629,84.2918,84.3602,7256.0
2017-08-21 11:00:00,98.7,98.72,98.57,98.59,4706.0,84.4286,84.4458,84.3174,84.3346,4706.0
2017-08-21 11:30:00,98.53,98.68,98.45,98.64,6590.0,84.2832,84.4115,84.2148,84.3773,6590.0
2017-08-21 12:00:00,98.64,99.02,98.46,99.02,12796.0,84.3773,84.7024,84.2234,84.7024,12796.0
2017-08-21 12:30:00,99.03,99.07,98.9,98.93,10297.0,84.7109,84.7451,84.5997,84.6254,10297.0
2017-08-21 13:00:00,98.97,99.25,98.97,99.2,11426.0,84.6596,84.8991,84.6596,84.8564,11426.0
2017-08-21 13:30:00,99.26,99.26,98.93,98.95,9204.0,84.9077,84.9077,84.6254,84.6425,9204.0
2017-08-21 14:00:00,98.99,99.01,98.78,98.96,9676.0,84.6767,84.6938,84.4971,84.6511,9676.0
2017-08-21 14:30:00,98.96,99.18,98.96,99.15,12547.0,84.6511,84.8392,84.6511,84.8136,12547.0
2017-08-21 15:00:00,99.12,99.38,99.08,99.33,8045.0,84.7879,85.0103,84.7537,84.9676,8045.0
2017-08-21 15:30:00,99.32,99.48,99.31,99.36,38245.0,84.959,85.0959,84.9504,84.9932,38245.0
2017-08-22 09:30:00,99.59,99.69,99.08,99.23,36506.0,85.19,85.2755,84.7537,84.882,36506.0
2017-08-22 10:00:00,99.35,99.44,99.26,99.35,3592.0,84.9847,85.0616,84.9077,84.9847,3592.0
2017-08-22 10:30:00,99.24,99.29,99.13,99.27,5054.0,84.8906,84.9333,84.7965,84.9162,5054.0
2017-08-22 11:00:00,99.3,99.47,99.29,99.39,3192.0,84.9419,85.0873,84.9333,85.0189,3192.0
2017-08-22 11:30:00,99.38,99.43,99.18,99.21,8865.0,85.0103,85.0531,84.8392,84.8649,8865.0
2017-08-22 12:00:00,99.19,99.25,99.12,99.15,7593.0,84.8478,84.8991,84.7879,84.8136,7593.0
2017-08-22 12:30:00,99.14,99.18,98.99,99.05,3572.0,84.805,84.8392,84.6767,84.728,3572.0
2017-08-22 13:00:00,99.06,99.21,99.04,99.18,14134.0,84.7366,84.8649,84.7195,84.8392,14134.0
2017-08-22 13:30:00,99.18,99.33,99.17,99.31,5779.0,84.8392,84.9676,84.8307,84.9504,5779.0
2017-08-22 14:00:00,99.34,99.47,99.29,99.42,4034.0,84.9761,85.0873,84.9333,85.0445,4034.0
2017-08-22 14:30:00,99.4,99.68,99.4,99.59,7832.0,85.0274,85.2669,85.0274,85.19,7832.0
2017-08-22 15:00:00,99.59,99.68,99.45,99.67,10098.0,85.19,85.2669,85.0702,85.2584,10098.0
2017-08-22 15:30:00,99.62,99.99,99.6,99.92,44413.0,85.2156,85.5321,85.1985,85.4722,44413.0
2017-08-23 09:30:00,99.37,100.13,99.37,100.05,38947.0,85.0018,85.6519,85.0018,85.5834,38947.0
2017-08-23 10:00:00,100.14,100.34,100.14,100.19,6897.0,85.6604,85.8315,85.6604,85.7032,6897.0
2017-08-23 10:30:00,100.19,100.52,100.18,100.52,2800.0,85.7032,85.9855,85.6947,85.9855,2800.0
2017-08-23 11:00:00,100.52,100.59,100.38,100.5,5777.0,85.9855,86.0454,85.8657,85.9684,5777.0
2017-08-23 11:30:00,100.48,100.53,100.31,100.4,7929.0,85.9513,85.994,85.8059,85.8828,7929.0
2017-08-23 12:00:00,100.37,100.37,100.26,100.31,4326.0,85.8572,85.8572,85.7631,85.8059,4326.0
2017-08-23 12:30:00,100.32,100.35,100.28,100.33,8710.0,85.8144,85.8401,85.7802,85.823,8710.0
2017-08-23 13:00:00,100.28,100.28,99.94,100.03,5124.0,85.7802,85.7802,85.4894,85.5663,5124.0
2017-08-23 13:30:00,100.01,100.01,99.89,99.99,4264.0,85.5492,85.5492,85.4466,85.5321,4264.0
2017-08-23 14:00:00,100.02,100.25,100.0,100.24,10367.0,85.5578,85.7545,85.5407,85.746,10367.0
2017-08-23 14:30:00,100.21,100.26,100.13,100.13,6953.0,85.7203,85.7631,85.6519,85.6519,6953.0
2017-08-23 15:00:00,100.16,100.18,100.02,100.16,8278.0,85.6775,85.6947,85.5578,85.6775,8278.0
2017-08-23 15:30:00,100.13,100.28,99.98,100.07,38901.0,85.6519,85.7802,85.5236,85.6006,38901.0
2017-08-24 09:30:00,99.99,100.0,99.12,99.12,13351.0,85.9937,86.0023,85.2454,85.2454,13351.0
2017-08-24 10:00:00,99.22,99.22,98.93,99.06,9479.0,85.3314,85.3314,85.082,85.1938,9479.0
2017-08-24 10:30:00,99.06,99.18,99.05,99.08,11050.0,85.1938,85.297,85.1852,85.211,11050.0
2017-08-24 11:00:00,99.12,99.23,99.01,99.01,6282.0,85.2454,85.34,85.1508,85.1508,6282.0
2017-08-24 11:30:00,99.0,99.05,98.97,99.02,4800.0,85.1422,85.1852,85.1164,85.1594,4800.0
2017-08-24 12:00:00,99.07,99.17,99.04,99.06,6890.0,85.2024,85.2884,85.1766,85.1938,6890.0
2017-08-24 12:30:00,99.07,99.12,98.99,99.02,3230.0,85.2024,85.2454,85.1336,85.1594,3230.0
2017-08-24 13:00:00,98.98,99.07,98.96,98.97,2500.0,85.125,85.2024,85.1078,85.1164,2500.0
2017-08-24 13:30:00,98.98,98.99,98.81,98.81,4118.0,85.125,85.1336,84.9788,84.9788,4118.0
2017-08-24 14:00:00,98.79,98.93,98.76,98.88,7723.0,84.9616,85.082,84.9358,85.039,7723.0
2017-08-24 14:30:00,98.82,98.86,98.75,98.81,4551.0,84.9874,85.0218,84.9272,84.9788,4551.0
2017-08-24 15:00:00,98.8,98.8,98.33,98.43,15069.0,84.9702,84.9702,84.566,84.652,15069.0
2017-08-24 15:30:00,98.49,98.49,98.15,98.22,53293.0,84.7036,84.7036,84.4112,84.4714,53293.0
2017-08-25 09:30:00,98.48,98.55,97.94,98.21,30458.0,84.695,84.7552,84.2306,84.4628,30458.0
2017-08-25 10:00:00,98.21,98.3,97.51,97.53,17726.0,84.4628,84.5402,83.8608,83.878,17726.0
2017-08-25 10:30:00,97.51,98.13,97.5,98.12,14510.0,83.8608,84.394,83.8522,84.3854,14510.0
2017-08-25 11:00:00,98.13,98.13,97.96,97.98,7600.0,84.394,84.394,84.2478,84.265,7600.0
2017-08-25 11:30:00,98.03,98.16,97.96,98.12,6229.0,84.308,84.4198,84.2478,84.3854,6229.0
2017-08-25 12:00:00,98.12,98.26,98.1,98.23,4747.0,84.3854,84.5058,84.3682,84.48,4747.0
2017-08-25 12:30:00,98.28,98.32,98.21,98.28,4750.0,84.523,84.5574,84.4628,84.523,4750.0
2017-08-25 13:00:00,98.29,98.4,98.25,98.38,5000.0,84.5316,84.6262,84.4972,84.609,5000.0
2017-08-25 13:30:00,98.35,98.45,98.34,98.34,6719.0,84.5832,84.6692,84.5746,84.5746,6719.0
2017-08-25 14:00:00,98.34,98.46,98.32,98.38,9639.0,84.5746,84.6778,84.5574,84.609,9639.0
2017-08-25 14:30:00,98.44,98.45,98.29,98.31,9988.0,84.6606,84.6692,84.5316,84.5488,9988.0
2017-08-25 15:00:00,98.31,98.49,98.13,98.46,30822.0,84.5488,84.7036,84.394,84.6778,30822.0
2017-08-25 15:30:00,98.45,98.63,98.34,98.48,64525.0,84.6692,84.824,84.5746,84.695,64525.0
2017-08-28 09:30:00,98.38,98.5,96.13,96.26,45491.0,84.609,84.7122,82.674,82.7858,45491.0
2017-08-28 10:00:00,96.26,96.49,95.03,95.03,43431.0,82.7858,82.9836,81.7279,81.7279,43431.0
2017-08-28 10:30:00,95.09,95.31,94.83,95.06,31510.0,81.7795,81.9688,81.5559,81.7537,31510.0
2017-08-28 11:00:00,95.1,95.45,95.1,95.11,14516.0,81.7881,82.0892,81.7881,81.7967,14516.0
2017-08-28 11:30:00,95.15,95.3,95.11,95.3,14836.0,81.8311,81.9602,81.7967,81.9602,14836.0
2017-08-28 12:00:00,95.24,95.34,95.02,95.02,10295.0,81.9086,81.9946,81.7193,81.7193,10295.0
2017-08-28 12:30:00,95.07,95.25,95.03,95.24,13931.0,81.7623,81.9172,81.7279,81.9086,13931.0
2017-08-28 13:00:00,95.26,95.61,95.26,95.56,9005.0,81.9258,82.2268,81.9258,82.1838,9005.0
2017-08-28 13:30:00,95.56,95.59,95.47,95.51,9091.0,82.1838,82.2096,82.1064,82.1408,9091.0
2017-08-28 14:00:00,95.54,95.7,95.48,95.7,8994.0,82.1666,82.3042,82.115,82.3042,8994.0
2017-08-28 14:30:00,95.67,95.71,95.53,95.57,8217.0,82.2784,82.3128,82.158,82.1924,8217.0
2017-08-28 15:00:00,95.55,95.61,95.5,95.53,25710.0,82.1752,82.2268,82.1322,82.158,25710.0
2017-08-28 15:30:00,95.51,95.67,95.42,95.46,117099.0,82.1408,82.2784,82.0634,82.0978,117099.0
2017-08-29 09:30:00,94.2,94.5,93.39,93.54,39794.0,81.0141,81.2721,80.3175,80.4465,39794.0
2017-08-29 10:00:00,93.54,93.74,93.23,93.34,18658.0,80.4465,80.6185,80.1799,80.2745,18658.0
2017-08-29 10:30:00,93.35,93.78,93.35,93.68,18969.0,80.2831,80.6529,80.2831,80.5669,18969.0
2017-08-29 11:00:00,93.67,93.94,93.53,93.53,13299.0,80.5583,80.7905,80.4379,80.4379,13299.0
2017-08-29 11:30:00,93.53,93.53,93.13,93.15,20834.0,80.4379,80.4379,80.0939,80.1111,20834.0
2017-08-29 12:00:00,93.15,93.4,93.05,93.4,15182.0,80.1111,80.3261,80.0251,80.3261,15182.0
2017-08-29 12:30:00,93.41,93.97,93.27,93.94,19884.0,80.3347,80.8163,80.2143,80.7905,19884.0
2017-08-29 13:00:00,93.94,94.44,93.93,94.36,25513.0,80.7905,81.2205,80.7819,81.1517,25513.0
2017-08-29 13:30:00,94.39,94.44,94.16,94.31,23698.0,81.1775,81.2205,80.9797,81.1087,23698.0
2017-08-29 14:00:00,94.35,94.6,94.33,94.57,28201.0,81.1431,81.3581,81.1259,81.3323,28201.0
2017-08-29 14:30:00,94.56,94.78,94.49,94.6,29158.0,81.3237,81.5129,81.2635,81.3581,29158.0
2017-08-29 15:00:00,94.66,94.78,94.56,94.73,23760.0,81.4097,81.5129,81.3237,81.4699,23760.0
2017-08-29 15:30:00,94.72,94.72,94.51,94.51,79083.0,81.4613,81.4613,81.2807,81.2807,79083.0
2017-08-30 09:30:00,94.31,94.75,94.31,94.53,13748.0,81.1087,81.4871,81.1087,81.2979,13748.0
2017-08-30 10:00:00,94.58,94.74,94.44,94.7,8900.0,81.3409,81.4785,81.2205,81.4441,8900.0
2017-08-30 10:30:00,94.75,95.06,94.65,94.97,14065.0,81.4871,81.7537,81.4011,81.6763,14065.0
2017-08-30 11:00:00,94.86,95.02,94.86,95.01,8700.0,81.5817,81.7193,81.5817,81.7107,8700.0
2017-08-30 11:30:00,94.98,95.14,94.95,95.04,17106.0,81.6849,81.8225,81.6591,81.7365,17106.0
2017-08-30 12:00:00,95.02,95.02,94.82,94.94,15590.0,81.7193,81.7193,81.5473,81.6505,15590.0
2017-08-30 12:30:00,94.94,95.03,94.9,94.98,7632.0,81.6505,81.7279,81.6161,81.6849,7632.0
2017-08-30 13:00:00,94.96,95.28,94.96,95.28,10213.0,81.6677,81.943,81.6677,81.943,10213.0
2017-08-30 13:30:00,95.29,95.29,95.11,95.23,17377.0,81.9516,81.9516,81.7967,81.9,17377.0
2017-08-30 14:00:00,95.25,95.36,95.2,95.35,18860.0,81.9172,82.0118,81.8742,82.0032,18860.0
2017-08-30 14:30:00,95.36,95.74,95.28,95.66,24972.0,82.0118,82.3386,81.943,82.2698,24972.0
2017-08-30 15:00:00,95.65,95.67,95.24,95.27,25143.0,82.2612,82.2784,81.9086,81.9344,25143.0
2017-08-30 15:30:00,95.25,95.27,94.73,94.78,98638.0,81.9172,81.9344,81.4699,81.5129,98638.0
2017-08-31 09:30:00,95.02,95.41,94.83,94.96,12529.0,81.7193,82.0548,81.5559,81.6677,12529.0
2017-08-31 10:00:00,94.98,95.2,94.98,95.14,7406.0,81.6849,81.8742,81.6849,81.8225,7406.0
2017-08-31 10:30:00,95.17,95.18,94.93,95.18,11221.0,81.8483,81.857,81.6419,81.857,11221.0
2017-08-31 11:00:00,95.17,95.33,95.12,95.28,11622.0,81.8483,81.986,81.8053,81.943,11622.0
2017-08-31 11:30:00,95.28,95.3,95.05,95.11,9986.0,81.943,81.9602,81.7451,81.7967,9986.0
2017-08-31 12:00:00,95.12,95.17,95.04,95.11,7507.0,81.8053,81.8483,81.7365,81.7967,7507.0
2017-08-31 12:30:00,95.12,95.3,95.08,95.26,11914.0,81.8053,81.9602,81.7709,81.9258,11914.0
2017-08-31 13:00:00,95.25,95.25,95.13,95.15,8143.0,81.9172,81.9172,81.8139,81.8311,8143.0
2017-08-31 13:30:00,95.16,95.23,95.11,95.15,5715.0,81.8397,81.9,81.7967,81.8311,5715.0
2017-08-31 14:00:00,95.15,95.15,94.71,94.78,14540.0,81.8311,81.8311,81.4527,81.5129,14540.0
2017-08-31 14:30:00,94.76,95.06,94.76,95.01,11517.0,81.4957,81.7537,81.4957,81.7107,11517.0
2017-08-31 15:00:00,95.02,95.07,94.92,95.03,19241.0,81.7193,81.7623,81.6333,81.7279,19241.0
2017-08-31 15:30:00,95.03,95.03,94.56,94.64,129815.0,81.7279,81.7279,81.3237,81.3925,129815.0
2017-09-01 09:30:00,95.0,95.92,94.6,95.92,20942.0,81.7021,82.4934,81.3581,82.4934,20942.0
2017-09-01 10:00:00,95.97,96.05,95.35,95.35,7487.0,82.5364,82.6052,82.0032,82.0032,7487.0
2017-09-01 10:30:00,95.35,95.48,94.98,95.48,12037.0,82.0032,82.115,81.6849,82.115,12037.0
2017-09-01 11:00:00,95.48,95.51,95.02,95.05,8795.0,82.115,82.1408,81.7193,81.7451,8795.0
2017-09-01 11:30:00,95.04,95.12,94.8,95.12,13479.0,81.7365,81.8053,81.5301,81.8053,13479.0
2017-09-01 12:00:00,95.14,95.14,94.78,94.78,5997.0,81.8225,81.8225,81.5129,81.5129,5997.0
2017-09-01 12:30:00,94.75,94.87,94.72,94.87,10257.0,81.4871,81.5903,81.4613,81.5903,10257.0
2017-09-01 13:00:00,94.79,94.92,94.79,94.91,6217.0,81.5215,81.6333,81.5215,81.6247,6217.0
2017-09-01 13:30:00,94.94,94.99,94.7,94.75,10682.0,81.6505,81.6935,81.4441,81.4871,10682.0
2017-09-01 14:00:00,94.77,94.89,94.47,94.47,10194.0,81.5043,81.6075,81.2463,81.2463,10194.0
2017-09-01 14:30:00,94.55,94.65,94.47,94.61,10504.0,81.3151,81.4011,81.2463,81.3667,10504.0
2017-09-01 15:00:00,94.57,94.7,94.49,94.7,14620.0,81.3323,81.4441,81.2635,81.4441,14620.0
2017-09-01 15:30:00,94.68,94.8,94.56,94.62,43117.0,81.4269,81.5301,81.3237,81.3753,43117.0
2017-09-05 09:30:00,94.15,94.23,91.5,91.65,64444.0,80.9711,81.0399,78.6921,78.8211,64444.0
2017-09-05 10:00:00,91.72,92.05,91.25,91.51,36012.0,78.8813,79.1651,78.4771,78.7007,36012.0
2017-09-05 10:30:00,91.48,91.6,91.21,91.32,26372.0,78.6749,78.7781,78.4427,78.5373,26372.0
2017-09-05 11:00:00,91.29,91.94,91.02,91.49,31538.0,78.5115,79.0705,78.2793,78.6835,31538.0
2017-09-05 11:30:00,91.48,91.7,91.13,91.63,23720.0,78.6749,78.8641,78.3739,78.8039,23720.0
2017-09-05 12:00:00,91.62,91.62,91.0,91.0,12585.0,78.7953,78.7953,78.2621,78.2621,12585.0
2017-09-05 12:30:00,91.03,91.03,90.65,90.65,12006.0,78.2879,78.2879,77.961,77.961,12006.0
2017-09-05 13:00:00,90.58,90.83,90.42,90.77,17065.0,77.9008,78.1159,77.7632,78.0643,17065.0
2017-09-05 13:30:00,90.73,90.73,90.4,90.54,10210.0,78.0298,78.0298,77.746,77.8664,10210.0
2017-09-05 14:00:00,90.59,90.61,90.14,90.29,24505.0,77.9094,77.9266,77.5224,77.6514,24505.0
2017-09-05 14:30:00,90.23,90.27,89.88,89.88,21463.0,77.5998,77.6342,77.2988,77.2988,21463.0
2017-09-05 15:00:00,89.9,90.16,89.63,90.04,28665.0,77.316,77.5396,77.0838,77.4364,28665.0
2017-09-05 15:30:00,90.1,90.56,90.1,90.46,89324.0,77.488,77.8836,77.488,77.7976,89324.0
2017-09-06 09:30:00,90.76,90.99,89.72,90.84,33107.0,78.0557,78.2535,77.1612,78.1245,33107.0
2017-09-06 10:00:00,90.81,91.66,90.81,91.47,24882.0,78.0987,78.8297,78.0987,78.6663,24882.0
2017-09-06 10:30:00,91.46,91.66,91.07,91.21,21410.0,78.6577,78.8297,78.3223,78.4427,21410.0
2017-09-06 11:00:00,91.21,91.31,91.08,91.19,26631.0,78.4427,78.5287,78.3309,78.4255,26631.0
2017-09-06 11:30:00,91.18,91.26,90.74,90.92,13822.0,78.4169,78.4857,78.0384,78.1933,13822.0
2017-09-06 12:00:00,90.9,91.19,90.82,91.03,13398.0,78.1761,78.4255,78.1073,78.2879,13398.0
2017-09-06 12:30:00,90.99,91.23,90.98,91.2,6683.0,78.2535,78.4599,78.2449,78.4341,6683.0
2017-09-06 13:00:00,91.27,91.55,91.27,91.39,10097.0,78.4943,78.7351,78.4943,78.5975,10097.0
2017-09-06 13:30:00,91.43,91.46,91.32,91.38,9000.0,78.6319,78.6577,78.5373,78.5889,9000.0
2017-09-06 14:00:00,91.4,91.44,91.22,91.32,17028.0,78.6061,78.6405,78.4513,78.5373,17028.0
2017-09-06 14:30:00,91.31,91.34,90.99,91.04,11416.0,78.5287,78.5545,78.2535,78.2965,11416.0
2017-09-06 15:00:00,91.01,91.31,90.92,91.31,24248.0,78.2707,78.5287,78.1933,78.5287,24248.0
2017-09-06 15:30:00,91.3,91.3,90.97,91.06,77825.0,78.5201,78.5201,78.2363,78.3137,77825.0
2017-09-07 09:30:00,91.06,91.06,89.21,89.4,25340.0,78.3137,78.3137,76.7226,76.886,25340.0
2017-09-07 10:00:00,89.39,89.46,88.75,88.93,30455.0,76.8774,76.9376,76.327,76.4818,30455.0
2017-09-07 10:30:00,88.8,89.22,88.76,88.93,18517.0,76.37,76.7312,76.3356,76.4818,18517.0
2017-09-07 11:00:00,88.89,89.02,88.26,88.28,18638.0,76.4474,76.5592,75.9056,75.9228,18638.0
2017-09-07 11:30:00,88.32,88.46,87.87,87.87,29924.0,75.9572,76.0776,75.5702,75.5702,29924.0
2017-09-07 12:00:00,87.84,88.11,87.71,87.87,18070.0,75.5444,75.7766,75.4326,75.5702,18070.0
2017-09-07 12:30:00,87.84,88.05,87.64,87.96,15262.0,75.5444,75.725,75.3724,75.6476,15262.0
2017-09-07 13:00:00,87.94,87.94,87.45,87.46,22796.0,75.6304,75.6304,75.209,75.2176,22796.0
2017-09-07 13:30:00,87.42,87.52,87.25,87.44,22680.0,75.1832,75.2692,75.037,75.2004,22680.0
2017-09-07 14:00:00,87.47,88.2,87.35,88.16,80134.0,75.2262,75.854,75.123,75.8196,80134.0
2017-09-07 14:30:00,88.15,88.35,87.75,87.75,130488.0,75.811,75.983,75.467,75.467,130488.0
2017-09-07 15:00:00,87.73,87.78,87.56,87.64,20073.0,75.4498,75.4928,75.3036,75.3724,20073.0
2017-09-07 15:30:00,87.65,87.81,87.56,87.75,108911.0,75.381,75.5186,75.3036,75.467,108911.0
2017-09-08 09:30:00,86.98,87.79,86.0,87.63,86301.0,74.8048,75.5014,73.9619,75.3638,86301.0
2017-09-08 10:00:00,87.64,88.18,87.64,88.11,25189.0,75.3724,75.8368,75.3724,75.7766,25189.0
2017-09-08 10:30:00,88.08,88.62,87.94,88.5,33816.0,75.7508,76.2152,75.6304,76.112,33816.0
2017-09-08 11:00:00,88.38,88.88,88.32,88.55,23626.0,76.0088,76.4388,75.9572,76.155,23626.0
2017-09-08 11:30:00,88.58,88.81,88.45,88.45,25232.0,76.1808,76.3786,76.069,76.069,25232.0
2017-09-08 12:00:00,88.42,88.77,88.19,88.77,20152.0,76.0432,76.3442,75.8454,76.3442,20152.0
2017-09-08 12:30:00,88.78,89.74,88.78,89.74,35859.0,76.3528,77.1784,76.3528,77.1784,35859.0
2017-09-08 13:00:00,89.7,89.72,89.04,89.32,28778.0,77.144,77.1612,76.5764,76.8172,28778.0
2017-09-08 13:30:00,89.27,89.31,88.8,89.02,26947.0,76.7742,76.8086,76.37,76.5592,26947.0
2017-09-08 14:00:00,88.97,90.23,88.9,90.23,27403.0,76.5162,77.5998,76.456,77.5998,27403.0
2017-09-08 14:30:00,90.24,90.54,90.13,90.44,43437.0,77.6084,77.8664,77.5138,77.7804,43437.0
2017-09-08 15:00:00,90.47,90.59,90.18,90.3,57517.0,77.8062,77.9094,77.5568,77.66,57517.0
2017-09-08 15:30:00,90.26,90.81,90.09,90.77,210039.0,77.6256,78.0987,77.4794,78.0643,210039.0
2017-09-11 09:30:00,92.32,93.88,91.47,92.66,85693.0,79.3973,80.7389,78.6663,79.6897,85693.0
2017-09-11 10:00:00,92.75,93.64,92.66,92.95,67148.0,79.7671,80.5325,79.6897,79.9391,67148.0
2017-09-11 10:30:00,92.87,94.16,92.86,94.11,61200.0,79.8703,80.9797,79.8617,80.9367,61200.0
2017-09-11 11:00:00,94.11,94.43,93.62,94.13,62785.0,80.9367,81.2119,80.5153,80.9539,62785.0
2017-09-11 11:30:00,94.14,94.71,94.13,94.15,58249.0,80.9625,81.4527,80.9539,80.9711,58249.0
2017-09-11 12:00:00,94.16,94.49,93.82,94.36,28706.0,80.9797,81.2635,80.6873,81.1517,28706.0
2017-09-11 12:30:00,94.48,94.55,94.2,94.34,18362.0,81.2549,81.3151,81.0141,81.1345,18362.0
2017-09-11 13:00:00,94.35,94.75,94.32,94.63,25310.0,81.1431,81.4871,81.1173,81.3839,25310.0
2017-09-11 13:30:00,94.63,94.7,94.42,94.54,28218.0,81.3839,81.4441,81.2033,81.3065,28218.0
2017-09-11 14:00:00,94.59,94.63,94.2,94.59,43176.0,81.3495,81.3839,81.0141,81.3495,43176.0
2017-09-11 14:30:00,94.58,94.66,94.2,94.2,36729.0,81.3409,81.4097,81.0141,81.0141,36729.0
2017-09-11 15:00:00,94.25,94.26,93.84,94.04,41343.0,81.0571,81.0657,80.7045,80.8765,41343.0
2017-09-11 15:30:00,94.04,94.04,93.26,93.34,127552.0,80.8765,80.8765,80.2057,80.2745,127552.0
2017-09-12 09:30:00,93.45,93.87,93.39,93.77,19487.0,80.3691,80.7303,80.3175,80.6443,19487.0
2017-09-12 10:00:00,93.67,94.1,93.66,93.94,20082.0,80.5583,80.9281,80.5497,80.7905,20082.0
2017-09-12 10:30:00,93.92,93.94,93.53,93.68,13693.0,80.7733,80.7905,80.4379,80.5669,13693.0
2017-09-12 11:00:00,93.68,93.77,93.5,93.5,10318.0,80.5669,80.6443,80.4121,80.4121,10318.0
2017-09-12 11:30:00,93.55,94.13,93.55,93.97,16493.0,80.4551,80.9539,80.4551,80.8163,16493.0
2017-09-12 12:00:00,93.98,93.98,93.74,93.76,9010.0,80.8249,80.8249,80.6185,80.6357,9010.0
2017-09-12 12:30:00,93.78,93.82,93.49,93.49,7905.0,80.6529,80.6873,80.4035,80.4035,7905.0
2017-09-12 13:00:00,93.52,93.57,93.41,93.44,19060.0,80.4293,80.4723,80.3347,80.3605,19060.0
2017-09-12 13:30:00,93.46,93.52,93.32,93.32,19907.0,80.3777,80.4293,80.2573,80.2573,19907.0
2017-09-12 14:00:00,93.34,93.85,93.34,93.85,40764.0,80.2745,80.7131,80.2745,80.7131,40764.0
2017-09-12 14:30:00,93.88,94.25,93.88,94.25,17807.0,80.7389,81.0571,80.7389,81.0571,17807.0
2017-09-12 15:00:00,94.26,94.28,93.98,94.22,23664.0,81.0657,81.0829,80.8249,81.0313,23664.0
2017-09-12 15:30:00,94.25,94.29,93.93,94.06,68990.0,81.0571,81.0915,80.7819,80.8937,68990.0
2017-09-13 09:30:00,94.1,94.1,93.0,93.0,18204.0,80.9281,80.9281,79.9821,79.9821,18204.0
2017-09-13 10:00:00,93.01,93.67,93.01,93.63,13853.0,79.9907,80.5583,79.9907,80.5239,13853.0
2017-09-13 10:30:00,93.73,93.82,93.54,93.71,22722.0,80.6099,80.6873,80.4465,80.5927,22722.0
2017-09-13 11:00:00,93.7,93.9,93.63,93.88,13962.0,80.5841,80.7561,80.5239,80.7389,13962.0
2017-09-13 11:30:00,93.88,93.93,93.74,93.76,6680.0,80.7389,80.7819,80.6185,80.6357,6680.0
2017-09-13 12:00:00,93.75,94.23,93.75,94.18,21499.0,80.6271,81.0399,80.6271,80.9969,21499.0
2017-09-13 12:30:00,94.13,94.27,94.12,94.25,13708.0,80.9539,81.0743,80.9453,81.0571,13708.0
2017-09-13 13:00:00,94.23,94.32,93.7,93.71,61256.0,81.0399,81.1173,80.5841,80.5927,61256.0
2017-09-13 13:30:00,93.7,93.86,93.62,93.66,16876.0,80.5841,80.7217,80.5153,80.5497,16876.0
2017-09-13 14:00:00,93.65,93.7,93.45,93.51,11161.0,80.5411,80.5841,80.3691,80.4207,11161.0
2017-09-13 14:30:00,93.5,93.88,93.5,93.86,14150.0,80.4121,80.7389,80.4121,80.7217,14150.0
2017-09-13 15:00:00,93.82,93.95,93.67,93.79,19858.0,80.6873,80.7991,80.5583,80.6615,19858.0
2017-09-13 15:30:00,93.79,93.88,93.58,93.76,54150.0,80.6615,80.7389,80.4809,80.6357,54150.0
2017-09-14 09:30:00,93.66,94.02,93.27,93.36,6430.0,80.5497,80.8593,80.2143,80.2917,6430.0
2017-09-14 10:00:00,93.41,93.41,93.09,93.2,15276.0,80.3347,80.3347,80.0595,80.1541,15276.0
2017-09-14 10:30:00,93.15,93.26,92.79,92.82,10319.0,80.1111,80.2057,79.8015,79.8273,10319.0
2017-09-14 11:00:00,92.84,93.26,92.78,93.26,25911.0,79.8445,80.2057,79.7929,80.2057,25911.0
2017-09-14 11:30:00,93.25,93.39,93.13,93.3,9978.0,80.1971,80.3175,80.0939,80.2401,9978.0
2017-09-14 12:00:00,93.27,93.44,93.18,93.39,6991.0,80.2143,80.3605,80.1369,80.3175,6991.0
2017-09-14 12:30:00,93.38,93.38,93.14,93.16,18636.0,80.3089,80.3089,80.1025,80.1197,18636.0
2017-09-14 13:00:00,93.12,93.13,92.94,93.03,10454.0,80.0853,80.0939,79.9305,80.0079,10454.0
2017-09-14 13:30:00,93.0,93.09,92.87,92.99,20483.0,79.9821,80.0595,79.8703,79.9735,20483.0
2017-09-14 14:00:00,92.95,93.13,92.94,92.94,8299.0,79.9391,80.0939,79.9305,79.9305,8299.0
2017-09-14 14:30:00,92.94,93.01,92.83,92.91,11565.0,79.9305,79.9907,79.8359,79.9047,11565.0
2017-09-14 15:00:00,92.91,93.28,92.85,93.16,22256.0,79.9047,80.2229,79.8531,80.1197,22256.0
2017-09-14 15:30:00,93.18,93.32,93.17,93.26,58445.0,80.1369,80.2573,80.1283,80.2057,58445.0
2017-09-15 09:30:00,92.94,93.94,92.94,93.49,55738.0,79.9305,80.7905,79.9305,80.4035,55738.0
2017-09-15 10:00:00,93.5,93.5,93.18,93.28,12503.0,80.4121,80.4121,80.1369,80.2229,12503.0
2017-09-15 10:30:00,93.23,93.26,92.84,92.92,18215.0,80.1799,80.2057,79.8445,79.9133,18215.0
2017-09-15 11:00:00,92.98,93.19,92.86,93.19,8438.0,79.9649,80.1455,79.8617,80.1455,8438.0
2017-09-15 11:30:00,93.16,93.49,93.16,93.24,10433.0,80.1197,80.4035,80.1197,80.1885,10433.0
2017-09-15 12:00:00,93.21,93.47,93.2,93.45,6710.0,80.1627,80.3863,80.1541,80.3691,6710.0
2017-09-15 12:30:00,93.42,93.65,93.42,93.55,7600.0,80.3433,80.5411,80.3433,80.4551,7600.0
2017-09-15 13:00:00,93.54,93.59,93.43,93.53,5813.0,80.4465,80.4895,80.3519,80.4379,5813.0
2017-09-15 13:30:00,93.55,93.61,93.39,93.53,11324.0,80.4551,80.5067,80.3175,80.4379,11324.0
2017-09-15 14:00:00,93.48,93.8,93.45,93.68,37965.0,80.3949,80.6701,80.3691,80.5669,37965.0
2017-09-15 14:30:00,93.68,93.74,93.4,93.4,20172.0,80.5669,80.6185,80.3261,80.3261,20172.0
2017-09-15 15:00:00,93.43,93.47,93.16,93.4,29435.0,80.3519,80.3863,80.1197,80.3261,29435.0
2017-09-15 15:30:00,93.41,93.89,93.41,93.84,129923.0,80.3347,80.7475,80.3347,80.7045,129923.0
2017-09-18 09:30:00,94.19,94.48,93.53,93.57,10397.0,81.0055,81.2549,80.4379,80.4723,10397.0
2017-09-18 10:00:00,93.57,93.82,93.5,93.76,4781.0,80.4723,80.6873,80.4121,80.6357,4781.0
2017-09-18 10:30:00,93.75,93.81,93.55,93.61,12993.0,80.6271,80.6787,80.4551,80.5067,12993.0
2017-09-18 11:00:00,93.52,93.84,93.52,93.74,5605.0,80.4293,80.7045,80.4293,80.6185,5605.0
2017-09-18 11:30:00,93.8,94.07,93.79,93.86,3003.0,80.6701,80.9023,80.6615,80.7217,3003.0
2017-09-18 12:00:00,93.9,93.98,93.81,93.88,4090.0,80.7561,80.8249,80.6787,80.7389,4090.0
2017-09-18 12:30:00,93.87,93.96,93.81,93.93,2807.0,80.7303,80.8077,80.6787,80.7819,2807.0
2017-09-18 13:00:00,93.89,93.95,93.81,93.87,4325.0,80.7475,80.7991,80.6787,80.7303,4325.0
2017-09-18 13:30:00,93.82,93.95,93.81,93.91,5362.0,80.6873,80.7991,80.6787,80.7647,5362.0
2017-09-18 14:00:00,93.91,94.07,93.86,93.98,11667.0,80.7647,80.9023,80.7217,80.8249,11667.0
2017-09-18 14:30:00,93.92,94.0,93.88,93.93,9631.0,80.7733,80.8421,80.7389,80.7819,9631.0
2017-09-18 15:00:00,93.95,94.02,93.74,93.92,19385.0,80.7991,80.8593,80.6185,80.7733,19385.0
2017-09-18 15:30:00,93.88,94.05,93.69,93.8,58154.0,80.7389,80.8851,80.5755,80.6701,58154.0
2017-09-19 09:30:00,93.71,94.3,93.53,94.23,9272.0,80.5927,81.1001,80.4379,81.0399,9272.0
2017-09-19 10:00:00,94.19,94.23,93.6,93.79,13965.0,81.0055,81.0399,80.4981,80.6615,13965.0
2017-09-19 10:30:00,93.8,93.92,93.64,93.67,12927.0,80.6701,80.7733,80.5325,80.5583,12927.0
2017-09-19 11:00:00,93.62,93.69,93.15,93.31,46213.0,80.5153,80.5755,80.1111,80.2487,46213.0
2017-09-19 11:30:00,93.34,93.39,93.24,93.27,18380.0,80.2745,80.3175,80.1885,80.2143,18380.0
2017-09-19 12:00:00,93.24,93.39,93.17,93.38,14044.0,80.1885,80.3175,80.1283,80.3089,14044.0
2017-09-19 12:30:00,93.4,93.58,93.25,93.29,8804.0,80.3261,80.4809,80.1971,80.2315,8804.0
2017-09-19 13:00:00,93.26,93.3,93.15,93.16,14506.0,80.2057,80.2401,80.1111,80.1197,14506.0
2017-09-19 13:30:00,93.16,93.27,93.15,93.17,15181.0,80.1197,80.2143,80.1111,80.1283,15181.0
2017-09-19 14:00:00,93.17,93.34,93.13,93.13,19643.0,80.1283,80.2745,80.0939,80.0939,19643.0
2017-09-19 14:30:00,93.12,93.18,93.07,93.11,16939.0,80.0853,80.1369,80.0423,80.0767,16939.0
2017-09-19 15:00:00,93.11,93.27,93.06,93.07,32499.0,80.0767,80.2143,80.0337,80.0423,32499.0
2017-09-19 15:30:00,93.07,93.28,92.92,92.98,93704.0,80.0423,80.2229,79.9133,79.9649,93704.0
2017-09-20 09:30:00,93.27,93.53,92.51,92.51,10530.0,80.2143,80.4379,79.5607,79.5607,10530.0
2017-09-20 10:00:00,92.55,92.76,92.33,92.61,10570.0,79.5951,79.7757,79.4059,79.6467,10570.0
2017-09-20 10:30:00,92.71,93.02,92.39,92.72,32036.0,79.7327,79.9993,79.4575,79.7413,32036.0
2017-09-20 11:00:00,92.81,93.0,92.66,92.85,16174.0,79.8187,79.9821,79.6897,79.8531,16174.0
2017-09-20 11:30:00,92.81,92.82,92.66,92.79,10225.0,79.8187,79.8273,79.6897,79.8015,10225.0
2017-09-20 12:00:00,92.79,92.84,92.59,92.6,6012.0,79.8015,79.8445,79.6295,79.6381,6012.0
2017-09-20 12:30:00,92.66,92.82,92.58,92.7,8569.0,79.6897,79.8273,79.6209,79.7241,8569.0
2017-09-20 13:00:00,92.72,92.88,92.7,92.85,8568.0,79.7413,79.8789,79.7241,79.8531,8568.0
2017-09-20 13:30:00,92.83,92.83,92.56,92.6,17463.0,79.8359,79.8359,79.6037,79.6381,17463.0
2017-09-20 14:00:00,92.65,93.11,92.6,93.02,63350.0,79.6811,80.0767,79.6381,79.9993,63350.0
2017-09-20 14:30:00,93.02,93.24,92.96,93.03,27396.0,79.9993,80.1885,79.9477,80.0079,27396.0
2017-09-20 15:00:00,93.02,93.12,92.79,92.88,14898.0,79.9993,80.0853,79.8015,79.8789,14898.0
2017-09-20 15:30:00,92.91,93.31,92.91,93.28,59833.0,79.9047,80.2487,79.9047,80.2229,59833.0
2017-09-21 09:30:00,93.47,93.87,93.18,93.18,13709.0,80.3863,80.7303,80.1369,80.1369,13709.0
2017-09-21 10:00:00,93.33,93.35,92.99,93.24,12086.0,80.2659,80.2831,79.9735,80.1885,12086.0
2017-09-21 10:30:00,93.39,93.5,92.95,93.01,17550.0,80.3175,80.4121,79.9391,79.9907,17550.0
2017-09-21 11:00:00,93.02,93.34,93.02,93.34,8200.0,79.9993,80.2745,79.9993,80.2745,8200.0
2017-09-21 11:30:00,93.33,93.33,93.1,93.18,9599.0,80.2659,80.2659,80.0681,80.1369,9599.0
2017-09-21 12:00:00,93.24,93.3,93.11,93.16,8914.0,80.1885,80.2401,80.0767,80.1197,8914.0
2017-09-21 12:30:00,93.16,93.19,93.05,93.06,4789.0,80.1197,80.1455,80.0251,80.0337,4789.0
2017-09-21 13:00:00,93.06,93.17,93.01,93.17,5451.0,80.0337,80.1283,79.9907,80.1283,5451.0
2017-09-21 13:30:00,93.24,93.28,93.08,93.23,7470.0,80.1885,80.2229,80.0509,80.1799,7470.0
2017-09-21 14:00:00,93.3,93.36,93.24,93.36,8094.0,80.2401,80.2917,80.1885,80.2917,8094.0
2017-09-21 14:30:00,93.41,93.46,93.33,93.46,4489.0,80.3347,80.3777,80.2659,80.3777,4489.0
2017-09-21 15:00:00,93.43,93.53,93.41,93.47,8424.0,80.3519,80.4379,80.3347,80.3863,8424.0
2017-09-21 15:30:00,93.49,93.67,93.47,93.6,54680.0,80.4035,80.5583,80.3863,80.4981,54680.0
2017-09-22 09:30:00,93.37,93.71,92.89,93.65,11685.0,80.3003,80.5927,79.8875,80.5411,11685.0
2017-09-22 10:00:00,93.67,94.01,93.34,93.75,56266.0,80.5583,80.8507,80.2745,80.6271,56266.0
2017-09-22 10:30:00,93.76,94.17,93.75,94.15,111185.0,80.6357,80.9883,80.6271,80.9711,111185.0
2017-09-22 11:00:00,94.19,94.43,94.17,94.31,18481.0,81.0055,81.2119,80.9883,81.1087,18481.0
2017-09-22 11:30:00,94.31,94.41,94.13,94.38,17995.0,81.1087,81.1947,80.9539,81.1689,17995.0
2017-09-22 12:00:00,94.4,94.49,94.28,94.28,4727.0,81.1861,81.2635,81.0829,81.0829,4727.0
2017-09-22 12:30:00,94.28,94.28,94.03,94.18,15513.0,81.0829,81.0829,80.8679,80.9969,15513.0
2017-09-22 13:00:00,94.2,94.2,94.09,94.15,4605.0,81.0141,81.0141,80.9195,80.9711,4605.0
2017-09-22 13:30:00,94.18,94.29,94.18,94.24,6617.0,80.9969,81.0915,80.9969,81.0485,6617.0
2017-09-22 14:00:00,94.24,94.32,94.18,94.26,7334.0,81.0485,81.1173,80.9969,81.0657,7334.0
2017-09-22 14:30:00,94.2,94.28,94.2,94.27,9299.0,81.0141,81.0829,81.0141,81.0743,9299.0
2017-09-22 15:00:00,94.28,94.32,94.24,94.25,7939.0,81.0829,81.1173,81.0485,81.0571,7939.0
2017-09-22 15:30:00,94.25,94.51,94.23,94.45,42183.0,81.0571,81.2807,81.0399,81.2291,42183.0
2017-09-25 09:30:00,94.11,94.86,94.11,94.77,9541.0,80.9367,81.5817,80.9367,81.5043,9541.0
2017-09-25 10:00:00,94.84,95.2,94.82,95.09,20475.0,81.5645,81.8742,81.5473,81.7795,20475.0
2017-09-25 10:30:00,95.13,95.14,94.72,94.72,19221.0,81.8139,81.8225,81.4613,81.4613,19221.0
2017-09-25 11:00:00,94.72,95.02,94.42,94.97,32921.0,81.4613,81.7193,81.2033,81.6763,32921.0
2017-09-25 11:30:00,94.96,95.11,94.95,94.98,9070.0,81.6677,81.7967,81.6591,81.6849,9070.0
2017-09-25 12:00:00,95.01,95.14,94.97,95.09,21230.0,81.7107,81.8225,81.6763,81.7795,21230.0
2017-09-25 12:30:00,95.05,95.15,95.0,95.0,6551.0,81.7451,81.8311,81.7021,81.7021,6551.0
2017-09-25 13:00:00,95.05,95.15,95.0,95.1,7422.0,81.7451,81.8311,81.7021,81.7881,7422.0
2017-09-25 13:30:00,95.12,95.17,95.04,95.1,4589.0,81.8053,81.8483,81.7365,81.7881,4589.0
2017-09-25 14:00:00,95.09,95.23,95.09,95.23,6164.0,81.7795,81.9,81.7795,81.9,6164.0
2017-09-25 14:30:00,95.22,95.31,95.14,95.28,12232.0,81.8914,81.9688,81.8225,81.943,12232.0
2017-09-25 15:00:00,95.28,95.49,95.21,95.45,9522.0,81.943,82.1236,81.8828,82.0892,9522.0
2017-09-25 15:30:00,95.44,95.44,94.84,94.94,121430.0,82.0806,82.0806,81.5645,81.6505,121430.0
2017-09-26 09:30:00,94.5,94.5,92.29,92.56,50816.0,81.2721,81.2721,79.3715,79.6037,50816.0
2017-09-26 10:00:00,92.54,92.7,91.99,92.3,81852.0,79.5865,79.7241,79.1135,79.3801,81852.0
2017-09-26 10:30:00,92.29,92.37,91.89,92.18,48000.0,79.3715,79.4403,79.0275,79.2769,48000.0
2017-09-26 11:00:00,92.19,93.14,92.19,93.14,90648.0,79.2855,80.1025,79.2855,80.1025,90648.0
2017-09-26 11:30:00,93.28,94.23,93.14,94.23,20563.0,80.2229,81.0399,80.1025,81.0399,20563.0
2017-09-26 12:00:00,94.23,94.23,93.71,94.0,14927.0,81.0399,81.0399,80.5927,80.8421,14927.0
2017-09-26 12:30:00,94.08,94.7,93.93,94.42,13721.0,80.9109,81.4441,80.7819,81.2033,13721.0
2017-09-26 13:00:00,94.34,94.38,94.13,94.38,7452.0,81.1345,81.1689,80.9539,81.1689,7452.0
2017-09-26 13:30:00,94.4,94.5,94.32,94.43,3100.0,81.1861,81.2721,81.1173,81.2119,3100.0
2017-09-26 14:00:00,94.54,94.62,94.28,94.36,11956.0,81.3065,81.3753,81.0829,81.1517,11956.0
2017-09-26 14:30:00,94.46,94.79,94.37,94.54,7103.0,81.2377,81.5215,81.1603,81.3065,7103.0
2017-09-26 15:00:00,94.56,94.73,94.47,94.71,12874.0,81.3237,81.4699,81.2463,81.4527,12874.0
2017-09-26 15:30:00,94.73,94.73,94.36,94.39,59036.0,81.4699,81.4699,81.1517,81.1775,59036.0
2017-09-27 09:30:00,95.23,96.47,95.23,96.36,29031.0,81.9,82.9664,81.9,82.8718,29031.0
2017-09-27 10:00:00,96.27,96.68,95.94,96.49,21155.0,82.7944,83.147,82.5106,82.9836,21155.0
2017-09-27 10:30:00,96.44,96.46,95.92,96.09,13812.0,82.9406,82.9578,82.4934,82.6396,13812.0
2017-09-27 11:00:00,96.07,96.28,96.02,96.06,11863.0,82.6224,82.803,82.5794,82.6138,11863.0
2017-09-27 11:30:00,96.02,96.15,95.78,95.8,36477.0,82.5794,82.6912,82.373,82.3902,36477.0
2017-09-27 12:00:00,95.77,95.91,95.68,95.75,10203.0,82.3644,82.4848,82.287,82.3472,10203.0
2017-09-27 12:30:00,95.79,95.92,95.71,95.77,13098.0,82.3816,82.4934,82.3128,82.3644,13098.0
2017-09-27 13:00:00,95.79,95.87,95.56,95.68,23847.0,82.3816,82.4504,82.1838,82.287,23847.0
2017-09-27 13:30:00,95.68,95.89,95.5,95.89,26436.0,82.287,82.4676,82.1322,82.4676,26436.0
2017-09-27 14:00:00,95.9,96.03,95.69,95.74,23858.0,82.4762,82.588,82.2956,82.3386,23858.0
2017-09-27 14:30:00,95.75,95.82,95.49,95.49,18881.0,82.3472,82.4074,82.1236,82.1236,18881.0
2017-09-27 15:00:00,95.53,95.7,95.49,95.59,34774.0,82.158,82.3042,82.1236,82.2096,34774.0
2017-09-27 15:30:00,95.59,95.74,95.56,95.66,91224.0,82.2096,82.3386,82.1838,82.2698,91224.0
2017-09-28 09:30:00,95.66,96.4,95.53,95.94,13253.0,82.2698,82.9062,82.158,82.5106,13253.0
2017-09-28 10:00:00,95.98,96.21,95.21,95.46,26894.0,82.545,82.7428,81.8828,82.0978,26894.0
2017-09-28 10:30:00,95.39,95.52,94.83,94.83,12358.0,82.0376,82.1494,81.5559,81.5559,12358.0
2017-09-28 11:00:00,94.89,95.27,94.84,94.87,22348.0,81.6075,81.9344,81.5645,81.5903,22348.0
2017-09-28 11:30:00,94.96,95.14,94.66,95.02,21598.0,81.6677,81.8225,81.4097,81.7193,21598.0
2017-09-28 12:00:00,95.08,95.17,94.73,95.04,17643.0,81.7709,81.8483,81.4699,81.7365,17643.0
2017-09-28 12:30:00,95.04,95.31,94.95,95.31,5010.0,81.7365,81.9688,81.6591,81.9688,5010.0
2017-09-28 13:00:00,95.22,95.34,95.0,95.16,18177.0,81.8914,81.9946,81.7021,81.8397,18177.0
2017-09-28 13:30:00,95.2,95.55,95.2,95.39,11995.0,81.8742,82.1752,81.8742,82.0376,11995.0
2017-09-28 14:00:00,95.38,95.64,95.19,95.55,16868.0,82.029,82.2526,81.8656,82.1752,16868.0
2017-09-28 14:30:00,95.59,95.69,95.48,95.51,10573.0,82.2096,82.2956,82.115,82.1408,10573.0
2017-09-28 15:00:00,95.58,95.81,95.53,95.62,12000.0,82.201,82.3988,82.158,82.2354,12000.0
2017-09-28 15:30:00,95.63,95.9,95.54,95.77,41177.0,82.244,82.4762,82.1666,82.3644,41177.0
2017-09-29 09:30:00,95.75,96.5,95.44,96.5,8133.0,82.3472,82.9922,82.0806,82.9922,8133.0
2017-09-29 10:00:00,96.43,96.43,95.87,95.93,9234.0,82.932,82.932,82.4504,82.502,9234.0
2017-09-29 10:30:00,95.95,96.23,95.72,95.83,9384.0,82.5192,82.76,82.3214,82.416,9384.0
2017-09-29 11:00:00,95.84,95.89,95.49,95.54,7452.0,82.4246,82.4676,82.1236,82.1666,7452.0
2017-09-29 11:30:00,95.54,95.6,95.46,95.46,5773.0,82.1666,82.2182,82.0978,82.0978,5773.0
2017-09-29 12:00:00,95.46,95.51,95.36,95.38,4743.0,82.0978,82.1408,82.0118,82.029,4743.0
2017-09-29 12:30:00,95.4,95.44,95.28,95.35,5292.0,82.0462,82.0806,81.943,82.0032,5292.0
2017-09-29 13:00:00,95.32,95.34,95.17,95.25,11582.0,81.9774,81.9946,81.8483,81.9172,11582.0
2017-09-29 13:30:00,95.28,95.68,95.28,95.68,3173.0,81.943,82.287,81.943,82.287,3173.0
2017-09-29 14:00:00,95.62,95.62,95.46,95.46,4720.0,82.2354,82.2354,82.0978,82.0978,4720.0
2017-09-29 14:30:00,95.44,95.5,95.33,95.4,7456.0,82.0806,82.1322,81.986,82.0462,7456.0
2017-09-29 15:00:00,95.44,95.53,95.33,95.33,10873.0,82.0806,82.158,81.986,81.986,10873.0
2017-09-29 15:30:00,95.31,95.56,95.26,95.5,43342.0,81.9688,82.1838,81.9258,82.1322,43342.0
2017-10-02 09:30:00,95.62,95.62,95.09,95.09,13331.0,82.2354,82.2354,81.7795,81.7795,13331.0
2017-10-02 10:00:00,95.19,95.55,95.11,95.31,8217.0,81.8656,82.1752,81.7967,81.9688,8217.0
2017-10-02 10:30:00,95.22,95.43,95.16,95.16,8363.0,81.8914,82.072,81.8397,81.8397,8363.0
2017-10-02 11:00:00,95.19,95.36,95.11,95.25,44569.0,81.8656,82.0118,81.7967,81.9172,44569.0
2017-10-02 11:30:00,95.26,95.5,95.07,95.49,70146.0,81.9258,82.1322,81.7623,82.1236,70146.0
2017-10-02 12:00:00,95.48,95.83,95.47,95.69,9422.0,82.115,82.416,82.1064,82.2956,9422.0
2017-10-02 12:30:00,95.7,95.71,95.47,95.55,6900.0,82.3042,82.3128,82.1064,82.1752,6900.0
2017-10-02 13:00:00,95.52,95.53,95.37,95.43,9302.0,82.1494,82.158,82.0204,82.072,9302.0
2017-10-02 13:30:00,95.4,95.49,95.21,95.34,22331.0,82.0462,82.1236,81.8828,81.9946,22331.0
2017-10-02 14:00:00,95.37,95.63,95.31,95.62,17658.0,82.0204,82.244,81.9688,82.2354,17658.0
2017-10-02 14:30:00,95.59,95.79,95.49,95.63,10943.0,82.2096,82.3816,82.1236,82.244,10943.0
2017-10-02 15:00:00,95.59,95.74,95.54,95.69,14477.0,82.2096,82.3386,82.1666,82.2956,14477.0
2017-10-02 15:30:00,95.69,95.73,95.44,95.66,51568.0,82.2956,82.33,82.0806,82.2698,51568.0
2017-10-03 09:30:00,95.49,95.86,94.9,95.12,15987.0,82.1236,82.4418,81.6161,81.8053,15987.0
2017-10-03 10:00:00,95.3,95.5,94.9,95.12,16864.0,81.9602,82.1322,81.6161,81.8053,16864.0
2017-10-03 10:30:00,95.09,95.28,94.96,95.16,9037.0,81.7795,81.943,81.6677,81.8397,9037.0
2017-10-03 11:00:00,95.17,95.38,94.64,94.68,38940.0,81.8483,82.029,81.3925,81.4269,38940.0
2017-10-03 11:30:00,94.64,95.04,94.44,95.03,75803.0,81.3925,81.7365,81.2205,81.7279,75803.0
2017-10-03 12:00:00,95.02,95.23,94.95,95.19,38216.0,81.7193,81.9,81.6591,81.8656,38216.0
2017-10-03 12:30:00,95.19,95.4,95.11,95.11,34330.0,81.8656,82.0462,81.7967,81.7967,34330.0
2017-10-03 13:00:00,95.17,95.26,95.06,95.25,24147.0,81.8483,81.9258,81.7537,81.9172,24147.0
2017-10-03 13:30:00,95.24,95.56,95.2,95.56,18365.0,81.9086,82.1838,81.8742,82.1838,18365.0
2017-10-03 14:00:00,95.58,95.59,95.42,95.5,8470.0,82.201,82.2096,82.0634,82.1322,8470.0
2017-10-03 14:30:00,95.56,95.56,95.33,95.47,8020.0,82.1838,82.1838,81.986,82.1064,8020.0
2017-10-03 15:00:00,95.47,95.64,95.47,95.53,15270.0,82.1064,82.2526,82.1064,82.158,15270.0
2017-10-03 15:30:00,95.55,95.86,95.5,95.69,59754.0,82.1752,82.4418,82.1322,82.2956,59754.0
2017-10-04 09:30:00,95.57,95.95,95.12,95.56,10362.0,82.1924,82.5192,81.8053,82.1838,10362.0
2017-10-04 10:00:00,95.74,95.74,95.44,95.55,9690.0,82.3386,82.3386,82.0806,82.1752,9690.0
2017-10-04 10:30:00,95.58,95.58,95.26,95.41,15063.0,82.201,82.201,81.9258,82.0548,15063.0
2017-10-04 11:00:00,95.4,95.42,94.9,95.08,24876.0,82.0462,82.0634,81.6161,81.7709,24876.0
2017-10-04 11:30:00,95.15,95.2,95.01,95.05,32556.0,81.8311,81.8742,81.7107,81.7451,32556.0
2017-10-04 12:00:00,95.1,95.67,95.01,95.58,38350.0,81.7881,82.2784,81.7107,82.201,38350.0
2017-10-04 12:30:00,95.67,95.68,95.35,95.35,7600.0,82.2784,82.287,82.0032,82.0032,7600.0
2017-10-04 13:00:00,95.45,95.45,95.28,95.35,4210.0,82.0892,82.0892,81.943,82.0032,4210.0
2017-10-04 13:30:00,95.32,95.37,95.14,95.31,4380.0,81.9774,82.0204,81.8225,81.9688,4380.0
2017-10-04 14:00:00,95.32,95.39,95.25,95.3,4555.0,81.9774,82.0376,81.9172,81.9602,4555.0
2017-10-04 14:30:00,95.33,95.45,95.25,95.31,8938.0,81.986,82.0892,81.9172,81.9688,8938.0
2017-10-04 15:00:00,95.3,95.48,95.3,95.36,8513.0,81.9602,82.115,81.9602,82.0118,8513.0
2017-10-04 15:30:00,95.31,95.36,95.12,95.29,80904.0,81.9688,82.0118,81.8053,81.9516,80904.0
2017-10-05 09:30:00,95.21,96.11,95.21,96.11,8644.0,81.8828,82.6568,81.8828,82.6568,8644.0
2017-10-05 10:00:00,96.02,96.02,95.63,95.77,16189.0,82.5794,82.5794,82.244,82.3644,16189.0
2017-10-05 10:30:00,95.79,95.94,95.71,95.89,8200.0,82.3816,82.5106,82.3128,82.4676,8200.0
2017-10-05 11:00:00,95.82,96.02,95.38,95.57,33899.0,82.4074,82.5794,82.029,82.1924,33899.0
2017-10-05 11:30:00,95.57,96.16,95.5,95.9,12232.0,82.1924,82.6998,82.1322,82.4762,12232.0
2017-10-05 12:00:00,95.84,96.04,95.8,95.99,14498.0,82.4246,82.5966,82.3902,82.5536,14498.0
2017-10-05 12:30:00,95.9,95.98,95.86,95.95,4407.0,82.4762,82.545,82.4418,82.5192,4407.0
2017-10-05 13:00:00,95.96,96.09,95.89,95.95,4725.0,82.5278,82.6396,82.4676,82.5192,4725.0
2017-10-05 13:30:00,95.94,96.09,95.82,95.82,11398.0,82.5106,82.6396,82.4074,82.4074,11398.0
2017-10-05 14:00:00,95.82,95.9,95.66,95.66,11778.0,82.4074,82.4762,82.2698,82.2698,11778.0
2017-10-05 14:30:00,95.65,95.69,95.54,95.54,11421.0,82.2612,82.2956,82.1666,82.1666,11421.0
2017-10-05 15:00:00,95.55,95.68,95.55,95.55,13013.0,82.1752,82.287,82.1752,82.1752,13013.0
2017-10-05 15:30:00,95.56,95.59,95.39,95.5,56375.0,82.1838,82.2096,82.0376,82.1322,56375.0
2017-10-06 09:30:00,95.85,96.17,95.68,95.91,23270.0,82.4332,82.7084,82.287,82.4848,23270.0
2017-10-06 10:00:00,95.9,96.07,95.77,95.89,7514.0,82.4762,82.6224,82.3644,82.4676,7514.0
2017-10-06 10:30:00,95.88,95.88,95.51,95.6,8644.0,82.459,82.459,82.1408,82.2182,8644.0
2017-10-06 11:00:00,95.5,95.66,95.43,95.66,8884.0,82.1322,82.2698,82.072,82.2698,8884.0
2017-10-06 11:30:00,95.56,95.7,95.34,95.41,14788.0,82.1838,82.3042,81.9946,82.0548,14788.0
2017-10-06 12:00:00,95.38,95.53,95.28,95.43,5911.0,82.029,82.158,81.943,82.072,5911.0
2017-10-06 12:30:00,95.43,95.64,95.41,95.63,5487.0,82.072,82.2526,82.0548,82.244,5487.0
2017-10-06 13:00:00,95.56,95.75,95.51,95.69,8235.0,82.1838,82.3472,82.1408,82.2956,8235.0
2017-10-06 13:30:00,95.71,95.74,95.63,95.72,12747.0,82.3128,82.3386,82.244,82.3214,12747.0
2017-10-06 14:00:00,95.71,95.97,95.71,95.92,8314.0,82.3128,82.5364,82.3128,82.4934,8314.0
2017-10-06 14:30:00,95.92,96.09,95.76,95.8,13221.0,82.4934,82.6396,82.3558,82.3902,13221.0
2017-10-06 15:00:00,95.76,96.01,95.72,95.82,22706.0,82.3558,82.5708,82.3214,82.4074,22706.0
2017-10-06 15:30:00,95.83,96.05,95.67,96.02,74208.0,82.416,82.6052,82.2784,82.5794,74208.0
2017-10-09 09:30:00,96.0,96.04,95.25,95.25,7605.0,82.5622,82.5966,81.9172,81.9172,7605.0
2017-10-09 10:00:00,95.28,95.62,95.18,95.55,4751.0,81.943,82.2354,81.857,82.1752,4751.0
2017-10-09 10:30:00,95.54,95.57,95.3,95.45,2198.0,82.1666,82.1924,81.9602,82.0892,2198.0
2017-10-09 11:00:00,95.4,95.66,95.4,95.66,6414.0,82.0462,82.2698,82.0462,82.2698,6414.0
2017-10-09 11:30:00,95.66,95.7,95.47,95.68,12257.0,82.2698,82.3042,82.1064,82.287,12257.0
2017-10-09 12:00:00,95.64,95.67,95.4,95.52,4101.0,82.2526,82.2784,82.0462,82.1494,4101.0
2017-10-09 12:30:00,95.51,95.6,95.41,95.6,3310.0,82.1408,82.2182,82.0548,82.2182,3310.0
2017-10-09 13:00:00,95.55,95.82,95.49,95.79,4939.0,82.1752,82.4074,82.1236,82.3816,4939.0
2017-10-09 13:30:00,95.76,95.85,95.69,95.73,3918.0,82.3558,82.4332,82.2956,82.33,3918.0
2017-10-09 14:00:00,95.71,95.79,95.6,95.68,4600.0,82.3128,82.3816,82.2182,82.287,4600.0
2017-10-09 14:30:00,95.61,95.67,95.42,95.59,6077.0,82.2268,82.2784,82.0634,82.2096,6077.0
2017-10-09 15:00:00,95.59,95.63,95.45,95.61,13656.0,82.2096,82.244,82.0892,82.2268,13656.0
2017-10-09 15:30:00,95.61,95.63,95.43,95.57,40730.0,82.2268,82.244,82.072,82.1924,40730.0
2017-10-10 09:30:00,95.65,95.89,95.5,95.51,10765.0,82.2612,82.4676,82.1322,82.1408,10765.0
2017-10-10 10:00:00,95.45,95.69,95.28,95.48,5363.0,82.0892,82.2956,81.943,82.115,5363.0
2017-10-10 10:30:00,95.39,95.52,95.2,95.44,7391.0,82.0376,82.1494,81.8742,82.0806,7391.0
2017-10-10 11:00:00,95.43,95.52,95.17,95.23,10129.0,82.072,82.1494,81.8483,81.9,10129.0
2017-10-10 11:30:00,95.24,95.26,95.06,95.18,10034.0,81.9086,81.9258,81.7537,81.857,10034.0
2017-10-10 12:00:00,95.19,95.43,95.08,95.4,5152.0,81.8656,82.072,81.7709,82.0462,5152.0
2017-10-10 12:30:00,95.39,95.44,95.34,95.4,7958.0,82.0376,82.0806,81.9946,82.0462,7958.0
2017-10-10 13:00:00,95.4,95.45,95.35,95.42,5647.0,82.0462,82.0892,82.0032,82.0634,5647.0
2017-10-10 13:30:00,95.45,95.64,95.44,95.52,10804.0,82.0892,82.2526,82.0806,82.1494,10804.0
2017-10-10 14:00:00,95.52,95.54,95.43,95.53,8092.0,82.1494,82.1666,82.072,82.158,8092.0
2017-10-10 14:30:00,95.52,95.58,95.47,95.51,12400.0,82.1494,82.201,82.1064,82.1408,12400.0
2017-10-10 15:00:00,95.53,95.62,95.52,95.57,7562.0,82.158,82.2354,82.1494,82.1924,7562.0
2017-10-10 15:30:00,95.56,95.88,95.56,95.84,73502.0,82.1838,82.459,82.1838,82.4246,73502.0
2017-10-11 09:30:00,95.42,95.44,93.15,93.17,33108.0,82.0634,82.0806,80.1111,80.1283,33108.0
2017-10-11 10:00:00,93.16,94.35,92.9,93.41,53102.0,80.1197,81.1431,79.8961,80.3347,53102.0
2017-10-11 10:30:00,93.41,93.65,93.32,93.39,37321.0,80.3347,80.5411,80.2573,80.3175,37321.0
2017-10-11 11:00:00,93.37,94.54,93.35,94.29,41640.0,80.3003,81.3065,80.2831,81.0915,41640.0
2017-10-11 11:30:00,94.3,94.7,94.3,94.63,29974.0,81.1001,81.4441,81.1001,81.3839,29974.0
2017-10-11 12:00:00,94.67,95.31,94.67,94.77,24840.0,81.4183,81.9688,81.4183,81.5043,24840.0
2017-10-11 12:30:00,94.76,95.2,94.75,95.01,13019.0,81.4957,81.8742,81.4871,81.7107,13019.0
2017-10-11 13:00:00,95.01,95.08,94.8,94.81,9868.0,81.7107,81.7709,81.5301,81.5387,9868.0
2017-10-11 13:30:00,94.81,95.13,94.74,95.13,11000.0,81.5387,81.8139,81.4785,81.8139,11000.0
2017-10-11 14:00:00,95.07,95.54,95.04,95.26,18324.0,81.7623,82.1666,81.7365,81.9258,18324.0
2017-10-11 14:30:00,95.29,95.44,95.12,95.31,17933.0,81.9516,82.0806,81.8053,81.9688,17933.0
2017-10-11 15:00:00,95.33,95.38,95.14,95.19,22492.0,81.986,82.029,81.8225,81.8656,22492.0
2017-10-11 15:30:00,95.21,95.38,95.16,95.31,68990.0,81.8828,82.029,81.8397,81.9688,68990.0
2017-10-12 09:30:00,95.23,95.76,95.23,95.43,16188.0,81.9,82.3558,81.9,82.072,16188.0
2017-10-12 10:00:00,95.48,96.13,95.48,95.9,22924.0,82.115,82.674,82.115,82.4762,22924.0
2017-10-12 10:30:00,95.89,96.32,95.76,95.91,32306.0,82.4676,82.8374,82.3558,82.4848,32306.0
2017-10-12 11:00:00,95.93,96.46,95.92,96.34,20205.0,82.502,82.9578,82.4934,82.8546,20205.0
2017-10-12 11:30:00,96.34,96.41,96.03,96.14,87869.0,82.8546,82.9148,82.588,82.6826,87869.0
2017-10-12 12:00:00,96.11,96.25,96.02,96.12,26302.0,82.6568,82.7772,82.5794,82.6654,26302.0
2017-10-12 12:30:00,96.12,96.24,96.07,96.12,10328.0,82.6654,82.7686,82.6224,82.6654,10328.0
2017-10-12 13:00:00,96.12,96.3,96.12,96.23,6462.0,82.6654,82.8202,82.6654,82.76,6462.0
2017-10-12 13:30:00,96.21,96.29,96.1,96.14,10124.0,82.7428,82.8116,82.6482,82.6826,10124.0
2017-10-12 14:00:00,96.2,96.33,96.0,96.0,16484.0,82.7342,82.846,82.5622,82.5622,16484.0
2017-10-12 14:30:00,96.02,96.23,95.86,95.89,40030.0,82.5794,82.76,82.4418,82.4676,40030.0
2017-10-12 15:00:00,95.9,96.25,95.88,96.12,16858.0,82.4762,82.7772,82.459,82.6654,16858.0
2017-10-12 15:30:00,96.14,96.14,95.82,95.98,81364.0,82.6826,82.6826,82.4074,82.545,81364.0
2017-10-13 09:30:00,96.01,96.02,95.64,95.85,13174.0,82.5708,82.5794,82.2526,82.4332,13174.0
2017-10-13 10:00:00,95.89,96.06,95.73,95.73,27838.0,82.4676,82.6138,82.33,82.33,27838.0
2017-10-13 10:30:00,95.78,95.92,95.72,95.82,10588.0,82.373,82.4934,82.3214,82.4074,10588.0
2017-10-13 11:00:00,95.84,95.94,95.73,95.8,41772.0,82.4246,82.5106,82.33,82.3902,41772.0
2017-10-13 11:30:00,95.79,95.86,95.76,95.82,10716.0,82.3816,82.4418,82.3558,82.4074,10716.0
2017-10-13 12:00:00,95.8,95.86,95.78,95.82,23925.0,82.3902,82.4418,82.373,82.4074,23925.0
2017-10-13 12:30:00,95.82,95.86,95.75,95.8,20448.0,82.4074,82.4418,82.3472,82.3902,20448.0
2017-10-13 13:00:00,95.76,95.9,95.73,95.9,15840.0,82.3558,82.4762,82.33,82.4762,15840.0
2017-10-13 13:30:00,95.88,95.88,95.75,95.81,7283.0,82.459,82.459,82.3472,82.3988,7283.0
2017-10-13 14:00:00,95.78,95.81,95.56,95.57,9370.0,82.373,82.3988,82.1838,82.1924,9370.0
2017-10-13 14:30:00,95.6,95.69,95.56,95.68,16420.0,82.2182,82.2956,82.1838,82.287,16420.0
2017-10-13 15:00:00,95.65,95.69,95.56,95.64,14149.0,82.2612,82.2956,82.1838,82.2526,14149.0
2017-10-13 15:30:00,95.63,95.72,95.54,95.7,56009.0,82.244,82.3214,82.1666,82.3042,56009.0
2017-10-16 09:30:00,95.86,96.44,95.86,96.44,5259.0,82.4418,82.9406,82.4418,82.9406,5259.0
2017-10-16 10:00:00,96.39,96.5,96.11,96.13,7306.0,82.8976,82.9922,82.6568,82.674,7306.0
2017-10-16 10:30:00,96.2,96.23,95.97,96.18,16916.0,82.7342,82.76,82.5364,82.717,16916.0
2017-10-16 11:00:00,96.18,96.46,96.16,96.38,9128.0,82.717,82.9578,82.6998,82.889,9128.0
2017-10-16 11:30:00,96.42,96.44,96.16,96.16,9715.0,82.9234,82.9406,82.6998,82.6998,9715.0
2017-10-16 12:00:00,96.21,96.3,96.07,96.18,15203.0,82.7428,82.8202,82.6224,82.717,15203.0
2017-10-16 12:30:00,96.16,96.27,96.08,96.19,5343.0,82.6998,82.7944,82.631,82.7256,5343.0
2017-10-16 13:00:00,96.16,96.31,96.13,96.27,20300.0,82.6998,82.8288,82.674,82.7944,20300.0
2017-10-16 13:30:00,96.23,96.32,96.15,96.19,20511.0,82.76,82.8374,82.6912,82.7256,20511.0
2017-10-16 14:00:00,96.23,96.26,96.16,96.22,27188.0,82.76,82.7858,82.6998,82.7514,27188.0
2017-10-16 14:30:00,96.22,96.42,96.21,96.27,18609.0,82.7514,82.9234,82.7428,82.7944,18609.0
2017-10-16 15:00:00,96.25,96.26,96.03,96.05,16511.0,82.7772,82.7858,82.588,82.6052,16511.0
2017-10-16 15:30:00,96.04,96.32,96.04,96.21,94494.0,82.5966,82.8374,82.5966,82.7428,94494.0
2017-10-17 09:30:00,96.32,96.32,95.87,96.02,21982.0,82.8374,82.8374,82.4504,82.5794,21982.0
2017-10-17 10:00:00,95.97,96.56,95.96,96.28,7900.0,82.5364,83.0438,82.5278,82.803,7900.0
2017-10-17 10:30:00,96.29,96.44,96.16,96.2,33797.0,82.8116,82.9406,82.6998,82.7342,33797.0
2017-10-17 11:00:00,96.27,96.54,96.25,96.36,3937.0,82.7944,83.0266,82.7772,82.8718,3937.0
2017-10-17 11:30:00,96.37,96.46,96.31,96.39,23601.0,82.8804,82.9578,82.8288,82.8976,23601.0
2017-10-17 12:00:00,96.34,96.41,96.32,96.36,19722.0,82.8546,82.9148,82.8374,82.8718,19722.0
2017-10-17 12:30:00,96.32,96.47,96.25,96.29,13858.0,82.8374,82.9664,82.7772,82.8116,13858.0
2017-10-17 13:00:00,96.26,96.37,96.15,96.31,15616.0,82.7858,82.8804,82.6912,82.8288,15616.0
2017-10-17 13:30:00,96.28,96.37,96.13,96.22,27853.0,82.803,82.8804,82.674,82.7514,27853.0
2017-10-17 14:00:00,96.2,96.26,96.14,96.23,11120.0,82.7342,82.7858,82.6826,82.76,11120.0
2017-10-17 14:30:00,96.22,96.22,96.09,96.15,24381.0,82.7514,82.7514,82.6396,82.6912,24381.0
2017-10-17 15:00:00,96.13,96.16,95.96,95.96,14339.0,82.674,82.6998,82.5278,82.5278,14339.0
2017-10-17 15:30:00,95.98,96.04,95.85,95.89,54492.0,82.545,82.5966,82.4332,82.4676,54492.0
2017-10-18 09:30:00,96.41,99.75,96.04,99.25,151557.0,82.9148,85.7873,82.5966,85.3572,151557.0
2017-10-18 10:00:00,99.23,100.89,99.23,100.8,132244.0,85.34,86.7677,85.34,86.6903,132244.0
2017-10-18 10:30:00,100.69,100.74,99.79,99.97,127459.0,86.5957,86.6387,85.8217,85.9765,127459.0
2017-10-18 11:00:00,100.0,101.41,99.99,100.78,130774.0,86.0023,87.2149,85.9937,86.6731,130774.0
2017-10-18 11:30:00,100.78,101.12,100.44,100.96,49658.0,86.6731,86.9655,86.3807,86.8279,49658.0
2017-10-18 12:00:00,100.97,101.73,100.95,101.7,25959.0,86.8365,87.4901,86.8193,87.4643,25959.0
2017-10-18 12:30:00,101.7,102.09,101.44,101.48,59245.0,87.4643,87.7997,87.2407,87.2751,59245.0
2017-10-18 13:00:00,101.48,101.91,101.45,101.86,24739.0,87.2751,87.6449,87.2493,87.6019,24739.0
2017-10-18 13:30:00,101.84,101.85,101.4,101.56,34188.0,87.5847,87.5933,87.2063,87.3439,34188.0
2017-10-18 14:00:00,101.55,102.23,101.55,102.03,29172.0,87.3353,87.9201,87.3353,87.7481,29172.0
2017-10-18 14:30:00,102.05,102.08,101.85,101.96,54813.0,87.7653,87.7911,87.5933,87.6879,54813.0
2017-10-18 15:00:00,101.97,102.0,101.75,101.88,36435.0,87.6965,87.7223,87.5073,87.6191,36435.0
2017-10-18 15:30:00,101.85,102.21,101.76,101.8,166202.0,87.5933,87.9029,87.5159,87.5503,166202.0
2017-10-19 09:30:00,101.28,101.73,100.94,100.99,25279.0,87.1031,87.4901,86.8107,86.8537,25279.0
2017-10-19 10:00:00,101.09,101.26,100.87,100.89,44586.0,86.9397,87.0859,86.7505,86.7677,44586.0
2017-10-19 10:30:00,100.92,100.99,100.25,100.62,14972.0,86.7935,86.8537,86.2173,86.5355,14972.0
2017-10-19 11:00:00,100.57,100.96,100.48,100.9,19199.0,86.4925,86.8279,86.4151,86.7763,19199.0
2017-10-19 11:30:00,100.8,101.29,100.74,101.26,11550.0,86.6903,87.1117,86.6387,87.0859,11550.0
2017-10-19 12:00:00,101.24,101.38,101.02,101.24,18605.0,87.0687,87.1891,86.8795,87.0687,18605.0
2017-10-19 12:30:00,101.29,101.29,101.02,101.13,78104.0,87.1117,87.1117,86.8795,86.9741,78104.0
2017-10-19 13:00:00,101.13,101.24,101.06,101.15,19472.0,86.9741,87.0687,86.9139,86.9913,19472.0
2017-10-19 13:30:00,101.08,101.12,100.78,100.8,18493.0,86.9311,86.9655,86.6731,86.6903,18493.0
2017-10-19 14:00:00,100.83,101.04,100.8,100.97,19563.0,86.7161,86.8967,86.6903,86.8365,19563.0
2017-10-19 14:30:00,100.99,101.17,100.91,101.11,86544.0,86.8537,87.0085,86.7849,86.9569,86544.0
2017-10-19 15:00:00,101.12,101.23,101.0,101.05,20912.0,86.9655,87.0601,86.8623,86.9053,20912.0
2017-10-19 15:30:00,101.01,101.16,100.96,101.15,121977.0,86.8709,86.9999,86.8279,86.9913,121977.0
2017-10-20 09:30:00,101.77,101.79,101.26,101.32,28885.0,87.5245,87.5417,87.0859,87.1375,28885.0
2017-10-20 10:00:00,101.32,101.47,100.93,101.0,45204.0,87.1375,87.2665,86.8021,86.8623,45204.0
2017-10-20 10:30:00,101.0,101.09,100.55,100.63,8410.0,86.8623,86.9397,86.4753,86.5441,8410.0
2017-10-20 11:00:00,100.65,100.83,100.46,100.54,68041.0,86.5613,86.7161,86.3979,86.4667,68041.0
2017-10-20 11:30:00,100.56,100.65,100.37,100.43,63204.0,86.4839,86.5613,86.3205,86.3721,63204.0
2017-10-20 12:00:00,100.43,100.52,99.94,100.0,41675.0,86.3721,86.4495,85.9507,86.0023,41675.0
2017-10-20 12:30:00,100.0,100.16,99.88,99.93,44054.0,86.0023,86.1399,85.8991,85.9421,44054.0
2017-10-20 13:00:00,99.95,100.01,99.86,99.94,7299.0,85.9593,86.0109,85.8819,85.9507,7299.0
2017-10-20 13:30:00,100.01,100.02,99.49,99.59,31663.0,86.0109,86.0195,85.5636,85.6496,31663.0
2017-10-20 14:00:00,99.61,99.95,99.57,99.73,19424.0,85.6669,85.9593,85.6324,85.7701,19424.0
2017-10-20 14:30:00,99.75,100.14,99.7,99.88,31529.0,85.7873,86.1227,85.7443,85.8991,31529.0
2017-10-20 15:00:00,99.9,99.98,99.81,99.93,47425.0,85.9163,85.9851,85.8389,85.9421,47425.0
2017-10-20 15:30:00,99.93,99.99,99.69,99.88,84563.0,85.9421,85.9937,85.7357,85.8991,84563.0
2017-10-23 09:30:00,100.04,100.04,99.12,99.73,19429.0,86.0367,86.0367,85.2454,85.7701,19429.0
2017-10-23 10:00:00,99.71,99.81,99.54,99.66,8852.0,85.7529,85.8389,85.6066,85.7099,8852.0
2017-10-23 10:30:00,99.66,99.7,99.25,99.56,23652.0,85.7099,85.7443,85.3572,85.6238,23652.0
2017-10-23 11:00:00,99.58,99.9,99.53,99.9,10261.0,85.641,85.9163,85.598,85.9163,10261.0
2017-10-23 11:30:00,99.9,99.91,99.69,99.7,11641.0,85.9163,85.9249,85.7357,85.7443,11641.0
2017-10-23 12:00:00,99.73,99.78,99.51,99.53,14306.0,85.7701,85.8131,85.5808,85.598,14306.0
2017-10-23 12:30:00,99.5,99.64,99.45,99.51,15439.0,85.5722,85.6927,85.5292,85.5808,15439.0
2017-10-23 13:00:00,99.56,99.56,99.2,99.52,41934.0,85.6238,85.6238,85.3142,85.5894,41934.0
2017-10-23 13:30:00,99.47,99.65,99.46,99.63,15128.0,85.5464,85.7013,85.5378,85.6841,15128.0
2017-10-23 14:00:00,99.63,99.69,99.5,99.65,15513.0,85.6841,85.7357,85.5722,85.7013,15513.0
2017-10-23 14:30:00,99.63,99.65,99.52,99.59,16985.0,85.6841,85.7013,85.5894,85.6496,16985.0
2017-10-23 15:00:00,99.6,99.63,99.32,99.41,45707.0,85.6582,85.6841,85.4174,85.4948,45707.0
2017-10-23 15:30:00,99.43,99.58,99.41,99.49,82056.0,85.512,85.641,85.4948,85.5636,82056.0
2017-10-24 09:30:00,99.83,100.1,99.7,99.75,6666.0,85.8561,86.0883,85.7443,85.7873,6666.0
2017-10-24 10:00:00,99.55,99.81,99.5,99.71,9755.0,85.6152,85.8389,85.5722,85.7529,9755.0
2017-10-24 10:30:00,99.7,99.85,99.58,99.72,7100.0,85.7443,85.8733,85.641,85.7615,7100.0
2017-10-24 11:00:00,99.69,99.69,99.45,99.47,10662.0,85.7357,85.7357,85.5292,85.5464,10662.0
2017-10-24 11:30:00,99.47,99.54,99.38,99.42,5521.0,85.5464,85.6066,85.469,85.5034,5521.0
2017-10-24 12:00:00,99.4,99.44,99.31,99.35,4127.0,85.4862,85.5206,85.4088,85.4432,4127.0
2017-10-24 12:30:00,99.36,99.37,99.24,99.36,4800.0,85.4518,85.4604,85.3486,85.4518,4800.0
2017-10-24 13:00:00,99.36,99.42,99.22,99.25,12851.0,85.4518,85.5034,85.3314,85.3572,12851.0
2017-10-24 13:30:00,99.23,99.33,99.1,99.22,9097.0,85.34,85.426,85.2282,85.3314,9097.0
2017-10-24 14:00:00,99.22,99.63,99.21,99.51,32578.0,85.3314,85.6841,85.3228,85.5808,32578.0
2017-10-24 14:30:00,99.53,99.7,99.5,99.57,11731.0,85.598,85.7443,85.5722,85.6324,11731.0
2017-10-24 15:00:00,99.62,99.84,99.55,99.79,19321.0,85.6755,85.8647,85.6152,85.8217,19321.0
2017-10-24 15:30:00,99.79,99.85,99.61,99.7,74316.0,85.8217,85.8733,85.6669,85.7443,74316.0
2017-10-25 09:30:00,100.08,100.52,99.54,100.1,38455.0,86.0711,86.4495,85.6066,86.0883,38455.0
2017-10-25 10:00:00,100.02,100.17,99.16,99.19,20316.0,86.0195,86.1485,85.2798,85.3056,20316.0
2017-10-25 10:30:00,99.2,99.6,98.83,99.58,47806.0,85.3142,85.6582,84.996,85.641,47806.0
2017-10-25 11:00:00,99.5,99.78,99.45,99.68,27917.0,85.5722,85.8131,85.5292,85.7271,27917.0
2017-10-25 11:30:00,99.68,99.8,99.36,99.44,33540.0,85.7271,85.8303,85.4518,85.5206,33540.0
2017-10-25 12:00:00,99.44,99.45,99.07,99.19,23907.0,85.5206,85.5292,85.2024,85.3056,23907.0
2017-10-25 12:30:00,99.17,99.43,98.99,99.37,21362.0,85.2884,85.512,85.1336,85.4604,21362.0
2017-10-25 13:00:00,99.4,99.62,99.27,99.5,11140.0,85.4862,85.6755,85.3744,85.5722,11140.0
2017-10-25 13:30:00,99.52,99.9,99.52,99.89,15478.0,85.5894,85.9163,85.5894,85.9077,15478.0
2017-10-25 14:00:00,99.89,100.09,99.73,99.86,44370.0,85.9077,86.0797,85.7701,85.8819,44370.0
2017-10-25 14:30:00,99.83,99.91,99.71,99.85,28325.0,85.8561,85.9249,85.7529,85.8733,28325.0
2017-10-25 15:00:00,99.89,99.97,99.81,99.85,34515.0,85.9077,85.9765,85.8389,85.8733,34515.0
2017-10-25 15:30:00,99.83,99.89,99.54,99.78,77169.0,85.8561,85.9077,85.6066,85.8131,77169.0
2017-10-26 09:30:00,99.93,100.71,99.93,100.48,17409.0,85.9421,86.6129,85.9421,86.4151,17409.0
2017-10-26 10:00:00,100.51,101.04,100.29,101.04,18241.0,86.4409,86.8967,86.2517,86.8967,18241.0
2017-10-26 10:30:00,101.03,101.4,101.0,101.4,16485.0,86.8881,87.2063,86.8623,87.2063,16485.0
2017-10-26 11:00:00,101.45,101.56,101.02,101.08,14347.0,87.2493,87.3439,86.8795,86.9311,14347.0
2017-10-26 11:30:00,101.04,101.09,100.37,100.37,10282.0,86.8967,86.9397,86.3205,86.3205,10282.0
2017-10-26 12:00:00,100.39,100.72,100.18,100.62,11848.0,86.3377,86.6215,86.1571,86.5355,11848.0
2017-10-26 12:30:00,100.61,100.61,100.27,100.43,6395.0,86.5269,86.5269,86.2345,86.3721,6395.0
2017-10-26 13:00:00,100.41,100.8,100.41,100.78,7730.0,86.3549,86.6903,86.3549,86.6731,7730.0
2017-10-26 13:30:00,100.72,100.85,100.7,100.82,6700.0,86.6215,86.7333,86.6043,86.7075,6700.0
2017-10-26 14:00:00,100.74,100.79,100.59,100.59,7953.0,86.6387,86.6817,86.5097,86.5097,7953.0
2017-10-26 14:30:00,100.61,100.8,100.59,100.64,8353.0,86.5269,86.6903,86.5097,86.5527,8353.0
2017-10-26 15:00:00,100.62,100.76,100.62,100.64,22344.0,86.5355,86.6559,86.5355,86.5527,22344.0
2017-10-26 15:30:00,100.63,100.74,100.45,100.45,79324.0,86.5441,86.6387,86.3893,86.3893,79324.0
2017-10-27 09:30:00,100.29,100.44,99.51,99.73,6634.0,86.2517,86.3807,85.5808,85.7701,6634.0
2017-10-27 10:00:00,99.73,99.99,99.54,99.83,11957.0,85.7701,85.9937,85.6066,85.8561,11957.0
2017-10-27 10:30:00,99.91,100.07,99.8,99.89,11500.0,85.9249,86.0625,85.8303,85.9077,11500.0
2017-10-27 11:00:00,99.91,100.36,99.91,100.16,12407.0,85.9249,86.3119,85.9249,86.1399,12407.0
2017-10-27 11:30:00,100.13,100.24,99.89,99.95,5048.0,86.1141,86.2087,85.9077,85.9593,5048.0
2017-10-27 12:00:00,100.0,100.17,99.74,99.76,9314.0,86.0023,86.1485,85.7787,85.7959,9314.0
2017-10-27 12:30:00,99.79,100.36,99.76,100.25,10947.0,85.8217,86.3119,85.7959,86.2173,10947.0
2017-10-27 13:00:00,100.35,100.37,100.15,100.15,2529.0,86.3033,86.3205,86.1313,86.1313,2529.0
2017-10-27 13:30:00,100.1,100.2,99.99,100.06,8027.0,86.0883,86.1743,85.9937,86.0539,8027.0
2017-10-27 14:00:00,100.03,100.23,99.97,100.08,13071.0,86.0281,86.2001,85.9765,86.0711,13071.0
2017-10-27 14:30:00,100.07,100.16,99.87,99.94,13088.0,86.0625,86.1399,85.8905,85.9507,13088.0
2017-10-27 15:00:00,99.92,99.99,99.79,99.94,10196.0,85.9335,85.9937,85.8217,85.9507,10196.0
2017-10-27 15:30:00,99.94,100.08,99.82,100.05,49627.0,85.9507,86.0711,85.8475,86.0453,49627.0
2017-10-30 09:30:00,99.98,100.59,99.53,100.34,15739.0,85.9851,86.5097,85.598,86.2947,15739.0
2017-10-30 10:00:00,100.33,100.79,100.29,100.74,9264.0,86.2861,86.6817,86.2517,86.6387,9264.0
2017-10-30 10:30:00,100.75,101.11,100.63,100.82,10902.0,86.6473,86.9569,86.5441,86.7075,10902.0
2017-10-30 11:00:00,100.74,101.2,100.67,100.7,11072.0,86.6387,87.0343,86.5785,86.6043,11072.0
2017-10-30 11:30:00,100.65,100.78,100.4,100.65,15433.0,86.5613,86.6731,86.3463,86.5613,15433.0
2017-10-30 12:00:00,100.59,100.73,100.52,100.58,5304.0,86.5097,86.6301,86.4495,86.5011,5304.0
2017-10-30 12:30:00,100.56,100.96,100.43,100.95,12832.0,86.4839,86.8279,86.3721,86.8193,12832.0
2017-10-30 13:00:00,100.95,101.23,100.9,101.12,13591.0,86.8193,87.0601,86.7763,86.9655,13591.0
2017-10-30 13:30:00,101.1,101.12,100.78,100.82,9798.0,86.9483,86.9655,86.6731,86.7075,9798.0
2017-10-30 14:00:00,100.75,100.84,100.65,100.75,9100.0,86.6473,86.7247,86.5613,86.6473,9100.0
2017-10-30 14:30:00,100.72,101.21,100.66,100.96,18611.0,86.6215,87.0429,86.5699,86.8279,18611.0
2017-10-30 15:00:00,100.96,101.07,100.83,101.0,44042.0,86.8279,86.9225,86.7161,86.8623,44042.0
2017-10-30 15:30:00,101.0,101.29,100.85,100.85,62188.0,86.8623,87.1117,86.7333,86.7333,62188.0
2017-10-31 09:30:00,100.64,101.03,100.27,100.88,6960.0,86.5527,86.8881,86.2345,86.7591,6960.0
2017-10-31 10:00:00,100.85,101.22,100.65,101.22,7616.0,86.7333,87.0515,86.5613,87.0515,7616.0
2017-10-31 10:30:00,101.31,101.36,101.07,101.36,7188.0,87.1289,87.1719,86.9225,87.1719,7188.0
2017-10-31 11:00:00,101.38,101.91,101.37,101.58,17984.0,87.1891,87.6449,87.1805,87.3611,17984.0
2017-10-31 11:30:00,101.59,101.62,100.77,100.84,30524.0,87.3697,87.3955,86.6645,86.7247,30524.0
2017-10-31 12:00:00,100.81,101.14,100.34,100.97,29999.0,86.6989,86.9827,86.2947,86.8365,29999.0
2017-10-31 12:30:00,101.01,101.15,100.8,101.12,9222.0,86.8709,86.9913,86.6903,86.9655,9222.0
2017-10-31 13:00:00,101.12,101.15,100.93,100.98,18483.0,86.9655,86.9913,86.8021,86.8451,18483.0
2017-10-31 13:30:00,101.0,101.18,100.99,101.03,23141.0,86.8623,87.0171,86.8537,86.8881,23141.0
2017-10-31 14:00:00,101.05,101.05,100.85,100.89,10588.0,86.9053,86.9053,86.7333,86.7677,10588.0
2017-10-31 14:30:00,100.85,100.89,100.6,100.64,11684.0,86.7333,86.7677,86.5183,86.5527,11684.0
2017-10-31 15:00:00,100.64,101.0,100.61,100.87,18679.0,86.5527,86.8623,86.5269,86.7505,18679.0
2017-10-31 15:30:00,100.85,101.0,100.64,100.66,68524.0,86.7333,86.8623,86.5527,86.5699,68524.0
2017-11-01 09:30:00,101.27,102.85,101.27,102.73,24902.0,87.0945,88.4533,87.0945,88.3501,24902.0
2017-11-01 10:00:00,102.73,102.79,101.91,101.96,25094.0,88.3501,88.4017,87.6449,87.6879,25094.0
2017-11-01 10:30:00,101.91,101.92,101.46,101.61,32242.0,87.6449,87.6535,87.2579,87.3869,32242.0
2017-11-01 11:00:00,101.51,101.94,101.4,101.77,27558.0,87.3009,87.6707,87.2063,87.5245,27558.0
2017-11-01 11:30:00,101.66,101.86,101.43,101.62,17101.0,87.4299,87.6019,87.2321,87.3955,17101.0
2017-11-01 12:00:00,101.65,101.65,101.32,101.36,15414.0,87.4213,87.4213,87.1375,87.1719,15414.0
2017-11-01 12:30:00,101.38,101.49,101.31,101.42,14282.0,87.1891,87.2837,87.1289,87.2235,14282.0
2017-11-01 13:00:00,101.42,101.55,101.3,101.54,11578.0,87.2235,87.3353,87.1203,87.3267,11578.0
2017-11-01 13:30:00,101.55,101.73,101.38,101.73,15682.0,87.3353,87.4901,87.1891,87.4901,15682.0
2017-11-01 14:00:00,101.73,101.84,101.51,101.8,27287.0,87.4901,87.5847,87.3009,87.5503,27287.0
2017-11-01 14:30:00,101.8,102.0,101.59,101.59,28688.0,87.5503,87.7223,87.3697,87.3697,28688.0
2017-11-01 15:00:00,101.59,101.67,101.43,101.45,28486.0,87.3697,87.4385,87.2321,87.2493,28486.0
2017-11-01 15:30:00,101.46,101.52,100.98,101.16,98978.0,87.2579,87.3095,86.8451,86.9999,98978.0
2017-11-02 09:30:00,100.96,102.2,100.96,101.84,8492.0,86.8279,87.8943,86.8279,87.5847,8492.0
2017-11-02 10:00:00,101.69,101.95,101.11,101.95,18970.0,87.4557,87.6793,86.9569,87.6793,18970.0
2017-11-02 10:30:00,101.91,102.45,101.56,102.0,23759.0,87.6449,88.1093,87.3439,87.7223,23759.0
2017-11-02 11:00:00,101.91,101.97,101.49,101.8,14895.0,87.6449,87.6965,87.2837,87.5503,14895.0
2017-11-02 11:30:00,101.84,102.05,101.68,101.79,18341.0,87.5847,87.7653,87.4471,87.5417,18341.0
2017-11-02 12:00:00,101.76,101.95,101.57,101.78,23104.0,87.5159,87.6793,87.3525,87.5331,23104.0
2017-11-02 12:30:00,101.78,101.89,101.46,101.46,26770.0,87.5331,87.6277,87.2579,87.2579,26770.0
2017-11-02 13:00:00,101.45,101.45,100.68,100.84,25760.0,87.2493,87.2493,86.5871,86.7247,25760.0
2017-11-02 13:30:00,100.85,100.92,100.62,100.62,26294.0,86.7333,86.7935,86.5355,86.5355,26294.0
2017-11-02 14:00:00,100.64,100.66,100.05,100.29,34807.0,86.5527,86.5699,86.0453,86.2517,34807.0
2017-11-02 14:30:00,100.26,100.28,99.43,99.55,40948.0,86.2259,86.2431,85.512,85.6152,40948.0
2017-11-02 15:00:00,99.43,100.31,99.27,100.24,65440.0,85.512,86.2689,85.3744,86.2087,65440.0
2017-11-02 15:30:00,100.22,100.52,100.03,100.15,141559.0,86.1915,86.4495,86.0281,86.1313,141559.0
2017-11-03 09:30:00,99.03,100.24,97.83,98.6,52211.0,85.168,86.2087,84.136,84.7982,52211.0
2017-11-03 10:00:00,98.61,99.96,97.62,98.05,77408.0,84.8068,85.9679,83.9554,84.3252,77408.0
2017-11-03 10:30:00,97.79,99.01,97.79,98.03,33748.0,84.1016,85.1508,84.1016,84.308,33748.0
2017-11-03 11:00:00,98.13,98.59,97.51,98.59,28776.0,84.394,84.7896,83.8608,84.7896,28776.0
2017-11-03 11:30:00,98.59,98.69,97.78,98.5,25189.0,84.7896,84.8756,84.093,84.7122,25189.0
2017-11-03 12:00:00,98.5,98.64,97.99,98.16,32117.0,84.7122,84.8326,84.2736,84.4198,32117.0
2017-11-03 12:30:00,98.16,98.78,98.16,98.54,14849.0,84.4198,84.953,84.4198,84.7466,14849.0
2017-11-03 13:00:00,98.6,99.08,98.3,98.86,17784.0,84.7982,85.211,84.5402,85.0218,17784.0
2017-11-03 13:30:00,98.9,99.37,98.6,99.15,27456.0,85.0562,85.4604,84.7982,85.2712,27456.0
2017-11-03 14:00:00,99.06,99.71,98.97,99.68,30858.0,85.1938,85.7529,85.1164,85.7271,30858.0
2017-11-03 14:30:00,99.68,99.76,99.38,99.44,27178.0,85.7271,85.7959,85.469,85.5206,27178.0
2017-11-03 15:00:00,99.44,99.86,99.36,99.86,33364.0,85.5206,85.8819,85.4518,85.8819,33364.0
2017-11-03 15:30:00,99.83,100.2,99.72,100.13,104019.0,85.8561,86.1743,85.7615,86.1141,104019.0
2017-11-06 09:30:00,100.17,100.29,99.66,100.12,17891.0,86.1485,86.2517,85.7099,86.1055,17891.0
2017-11-06 10:00:00,100.08,100.41,99.88,99.98,21683.0,86.0711,86.3549,85.8991,85.9851,21683.0
2017-11-06 10:30:00,100.06,100.06,99.59,99.83,8534.0,86.0539,86.0539,85.6496,85.8561,8534.0
2017-11-06 11:00:00,99.77,99.91,99.7,99.79,5086.0,85.8045,85.9249,85.7443,85.8217,5086.0
2017-11-06 11:30:00,99.69,99.84,99.44,99.72,10642.0,85.7357,85.8647,85.5206,85.7615,10642.0
2017-11-06 12:00:00,99.72,99.72,99.32,99.4,7076.0,85.7615,85.7615,85.4174,85.4862,7076.0
2017-11-06 12:30:00,99.43,99.69,99.36,99.55,23749.0,85.512,85.7357,85.4518,85.6152,23749.0
2017-11-06 13:00:00,99.58,99.78,99.58,99.72,8750.0,85.641,85.8131,85.641,85.7615,8750.0
2017-11-06 13:30:00,99.73,99.77,99.3,99.47,16475.0,85.7701,85.8045,85.4002,85.5464,16475.0
2017-11-06 14:00:00,99.49,99.57,99.39,99.52,9440.0,85.5636,85.6324,85.4776,85.5894,9440.0
2017-11-06 14:30:00,99.43,99.51,99.38,99.41,7359.0,85.512,85.5808,85.469,85.4948,7359.0
2017-11-06 15:00:00,99.43,99.58,99.42,99.55,11204.0,85.512,85.641,85.5034,85.6152,11204.0
2017-11-06 15:30:00,99.56,99.64,99.27,99.28,51055.0,85.6238,85.6927,85.3744,85.383,51055.0
2017-11-07 09:30:00,99.44,100.27,99.44,100.26,6307.0,85.5206,86.2345,85.5206,86.2259,6307.0
2017-11-07 10:00:00,100.23,100.41,99.98,100.41,10150.0,86.2001,86.3549,85.9851,86.3549,10150.0
2017-11-07 10:30:00,100.32,100.32,99.9,100.11,12807.0,86.2775,86.2775,85.9163,86.0969,12807.0
2017-11-07 11:00:00,100.27,100.27,99.9,100.07,8453.0,86.2345,86.2345,85.9163,86.0625,8453.0
2017-11-07 11:30:00,99.98,99.98,99.33,99.33,8035.0,85.9851,85.9851,85.426,85.426,8035.0
2017-11-07 12:00:00,99.33,99.38,99.14,99.31,6953.0,85.426,85.469,85.2626,85.4088,6953.0
2017-11-07 12:30:00,99.31,99.46,99.22,99.32,5788.0,85.4088,85.5378,85.3314,85.4174,5788.0
2017-11-07 13:00:00,99.32,99.75,99.32,99.75,14910.0,85.4174,85.7873,85.4174,85.7873,14910.0
2017-11-07 13:30:00,99.79,99.79,99.44,99.49,7273.0,85.8217,85.8217,85.5206,85.5636,7273.0
2017-11-07 14:00:00,99.52,99.63,99.43,99.54,7221.0,85.5894,85.6841,85.512,85.6066,7221.0
2017-11-07 14:30:00,99.56,99.64,99.37,99.42,14518.0,85.6238,85.6927,85.4604,85.5034,14518.0
2017-11-07 15:00:00,99.42,99.42,99.18,99.2,20078.0,85.5034,85.5034,85.297,85.3142,20078.0
2017-11-07 15:30:00,99.26,99.27,98.95,99.05,46770.0,85.3658,85.3744,85.0992,85.1852,46770.0
2017-11-08 09:30:00,98.88,99.11,98.62,99.0,14318.0,85.039,85.2368,84.8154,85.1422,14318.0
2017-11-08 10:00:00,98.93,99.15,98.84,98.99,25203.0,85.082,85.2712,85.0046,85.1336,25203.0
2017-11-08 10:30:00,99.05,99.36,98.68,98.8,18263.0,85.1852,85.4518,84.867,84.9702,18263.0
2017-11-08 11:00:00,98.82,98.87,98.39,98.4,8215.0,84.9874,85.0304,84.6176,84.6262,8215.0
2017-11-08 11:30:00,98.39,98.44,97.98,98.35,21200.0,84.6176,84.6606,84.265,84.5832,21200.0
2017-11-08 12:00:00,98.36,98.68,98.3,98.58,10931.0,84.5918,84.867,84.5402,84.781,10931.0
2017-11-08 12:30:00,98.58,98.7,98.54,98.59,12297.0,84.781,84.8842,84.7466,84.7896,12297.0
2017-11-08 13:00:00,98.6,98.61,98.12,98.35,25087.0,84.7982,84.8068,84.3854,84.5832,25087.0
2017-11-08 13:30:00,98.36,98.64,98.34,98.64,6051.0,84.5918,84.8326,84.5746,84.8326,6051.0
2017-11-08 14:00:00,98.64,98.66,98.39,98.51,11553.0,84.8326,84.8498,84.6176,84.7208,11553.0
2017-11-08 14:30:00,98.53,98.8,98.47,98.69,23458.0,84.738,84.9702,84.6864,84.8756,23458.0
2017-11-08 15:00:00,98.69,98.71,98.5,98.62,15249.0,84.8756,84.8928,84.7122,84.8154,15249.0
2017-11-08 15:30:00,98.67,98.69,98.23,98.38,63023.0,84.8584,84.8756,84.48,84.609,63023.0
2017-11-09 09:30:00,98.14,99.61,98.13,99.57,17038.0,84.4026,85.6669,84.394,85.6324,17038.0
2017-11-09 10:00:00,99.55,99.73,99.17,99.7,16844.0,85.6152,85.7701,85.2884,85.7443,16844.0
2017-11-09 10:30:00,99.71,99.71,99.09,99.35,16120.0,85.7529,85.7529,85.2196,85.4432,16120.0
2017-11-09 11:00:00,99.42,99.42,98.84,98.85,12930.0,85.5034,85.5034,85.0046,85.0132,12930.0
2017-11-09 11:30:00,98.76,99.08,98.37,98.64,14680.0,84.9358,85.211,84.6004,84.8326,14680.0
2017-11-09 12:00:00,98.66,98.9,98.4,98.55,11508.0,84.8498,85.0562,84.6262,84.7552,11508.0
2017-11-09 12:30:00,98.41,98.45,98.1,98.3,17442.0,84.6348,84.6692,84.3682,84.5402,17442.0
2017-11-09 13:00:00,98.35,98.87,98.23,98.87,10473.0,84.5832,85.0304,84.48,85.0304,10473.0
2017-11-09 13:30:00,98.98,99.0,98.65,98.9,9884.0,85.125,85.1422,84.8412,85.0562,9884.0
2017-11-09 14:00:00,98.85,99.0,98.8,98.87,12698.0,85.0132,85.1422,84.9702,85.0304,12698.0
2017-11-09 14:30:00,98.87,99.07,98.31,98.31,19229.0,85.0304,85.2024,84.5488,84.5488,19229.0
2017-11-09 15:00:00,98.3,98.63,98.25,98.59,21929.0,84.5402,84.824,84.4972,84.7896,21929.0
2017-11-09 15:30:00,98.6,98.93,98.55,98.78,47107.0,84.7982,85.082,84.7552,84.953,47107.0
2017-11-10 09:30:00,98.43,98.97,98.32,98.93,8865.0,84.652,85.1164,84.5574,85.082,8865.0
2017-11-10 10:00:00,98.94,99.02,98.47,98.49,12513.0,85.0906,85.1594,84.6864,84.7036,12513.0
2017-11-10 10:30:00,98.6,98.6,97.92,97.92,22236.0,84.7982,84.7982,84.2134,84.2134,22236.0
2017-11-10 11:00:00,97.94,98.12,97.75,97.9,36717.0,84.2306,84.3854,84.0672,84.1962,36717.0
2017-11-10 11:30:00,97.97,98.18,97.85,97.92,30393.0,84.2564,84.437,84.1532,84.2134,30393.0
2017-11-10 12:00:00,97.92,98.27,97.9,97.9,13989.0,84.2134,84.5144,84.1962,84.1962,13989.0
2017-11-10 12:30:00,97.94,97.97,97.76,97.85,10674.0,84.2306,84.2564,84.0758,84.1532,10674.0
2017-11-10 13:00:00,97.85,97.93,97.8,97.9,14282.0,84.1532,84.222,84.1102,84.1962,14282.0
2017-11-10 13:30:00,97.89,97.9,97.78,97.83,18932.0,84.1876,84.1962,84.093,84.136,18932.0
2017-11-10 14:00:00,97.86,98.22,97.84,98.18,27107.0,84.1618,84.4714,84.1446,84.437,27107.0
2017-11-10 14:30:00,98.15,98.2,98.0,98.08,19283.0,84.4112,84.4542,84.2822,84.351,19283.0
2017-11-10 15:00:00,98.08,98.39,98.06,98.27,35621.0,84.351,84.6176,84.3338,84.5144,35621.0
2017-11-10 15:30:00,98.3,98.44,98.15,98.17,81759.0,84.5402,84.6606,84.4112,84.4284,81759.0
2017-11-13 09:30:00,97.67,99.03,97.67,98.73,28569.0,83.9984,85.168,83.9984,84.91,28569.0
2017-11-13 10:00:00,98.58,99.18,98.44,98.57,25507.0,84.781,85.297,84.6606,84.7724,25507.0
2017-11-13 10:30:00,98.64,99.15,98.54,99.02,9956.0,84.8326,85.2712,84.7466,85.1594,9956.0
2017-11-13 11:00:00,99.09,99.1,98.33,98.43,22047.0,85.2196,85.2282,84.566,84.652,22047.0
2017-11-13 11:30:00,98.4,98.65,98.26,98.59,12585.0,84.6262,84.8412,84.5058,84.7896,12585.0
2017-11-13 12:00:00,98.61,98.61,98.14,98.14,19899.0,84.8068,84.8068,84.4026,84.4026,19899.0
2017-11-13 12:30:00,98.2,98.38,98.18,98.31,11638.0,84.4542,84.609,84.437,84.5488,11638.0
2017-11-13 13:00:00,98.31,98.44,98.08,98.12,29821.0,84.5488,84.6606,84.351,84.3854,29821.0
2017-11-13 13:30:00,98.28,98.44,98.16,98.34,15265.0,84.523,84.6606,84.4198,84.5746,15265.0
2017-11-13 14:00:00,98.3,98.88,98.3,98.81,12295.0,84.5402,85.039,84.5402,84.9788,12295.0
2017-11-13 14:30:00,98.74,98.91,98.6,98.68,15983.0,84.9186,85.0648,84.7982,84.867,15983.0
2017-11-13 15:00:00,98.67,98.77,98.61,98.72,17284.0,84.8584,84.9444,84.8068,84.9014,17284.0
2017-11-13 15:30:00,98.69,98.77,98.58,98.69,45133.0,84.8756,84.9444,84.781,84.8756,45133.0
2017-11-14 09:30:00,97.98,98.5,97.63,98.23,14137.0,84.265,84.7122,83.964,84.48,14137.0
2017-11-14 10:00:00,98.16,98.71,97.98,98.59,21703.0,84.4198,84.8928,84.265,84.7896,21703.0
2017-11-14 10:30:00,98.65,99.43,98.56,99.28,12771.0,84.8412,85.512,84.7638,85.383,12771.0
2017-11-14 11:00:00,99.21,99.28,98.95,99.15,17745.0,85.3228,85.383,85.0992,85.2712,17745.0
2017-11-14 11:30:00,99.1,99.14,98.95,99.03,5566.0,85.2282,85.2626,85.0992,85.168,5566.0
2017-11-14 12:00:00,99.09,99.16,98.7,98.82,14315.0,85.2196,85.2798,84.8842,84.9874,14315.0
2017-11-14 12:30:00,98.82,98.82,98.47,98.54,9179.0,84.9874,84.9874,84.6864,84.7466,9179.0
2017-11-14 13:00:00,98.63,98.94,98.63,98.94,1621.0,84.824,85.0906,84.824,85.0906,1621.0
2017-11-14 13:30:00,98.96,99.11,98.84,99.0,10781.0,85.1078,85.2368,85.0046,85.1422,10781.0
2017-11-14 14:00:00,98.99,99.26,98.93,99.26,8475.0,85.1336,85.3658,85.082,85.3658,8475.0
2017-11-14 14:30:00,99.23,99.3,99.1,99.13,11218.0,85.34,85.4002,85.2282,85.254,11218.0
2017-11-14 15:00:00,99.13,99.24,98.78,98.86,14184.0,85.254,85.3486,84.953,85.0218,14184.0
2017-11-14 15:30:00,98.91,99.02,98.72,98.83,60412.0,85.0648,85.1594,84.9014,84.996,60412.0
2017-11-15 09:30:00,98.06,98.55,97.8,98.55,10085.0,84.3338,84.7552,84.1102,84.7552,10085.0
2017-11-15 10:00:00,98.39,98.96,98.38,98.75,22379.0,84.6176,85.1078,84.609,84.9272,22379.0
2017-11-15 10:30:00,98.56,99.39,98.56,99.27,20474.0,84.7638,85.4776,84.7638,85.3744,20474.0
2017-11-15 11:00:00,99.31,99.6,99.25,99.4,15285.0,85.4088,85.6582,85.3572,85.4862,15285.0
2017-11-15 11:30:00,99.49,99.5,99.39,99.45,9295.0,85.5636,85.5722,85.4776,85.5292,9295.0
2017-11-15 12:00:00,99.47,99.47,99.03,99.03,18169.0,85.5464,85.5464,85.168,85.168,18169.0
2017-11-15 12:30:00,99.09,99.33,99.04,99.28,13706.0,85.2196,85.426,85.1766,85.383,13706.0
2017-11-15 13:00:00,99.31,99.32,99.09,99.09,13360.0,85.4088,85.4174,85.2196,85.2196,13360.0
2017-11-15 13:30:00,99.09,99.3,98.85,99.02,15288.0,85.2196,85.4002,85.0132,85.1594,15288.0
2017-11-15 14:00:00,98.97,99.15,98.92,99.12,13636.0,85.1164,85.2712,85.0734,85.2454,13636.0
2017-11-15 14:30:00,99.09,99.24,99.03,99.15,14398.0,85.2196,85.3486,85.168,85.2712,14398.0
2017-11-15 15:00:00,99.14,99.21,98.76,98.82,15555.0,85.2626,85.3228,84.9358,84.9874,15555.0
2017-11-15 15:30:00,98.81,99.12,98.81,98.86,47490.0,84.9788,85.2454,84.9788,85.0218,47490.0
2017-11-16 09:30:00,99.14,99.5,98.73,99.06,18910.0,85.2626,85.5722,84.91,85.1938,18910.0
2017-11-16 10:00:00,99.02,99.11,98.65,98.75,22671.0,85.1594,85.2368,84.8412,84.9272,22671.0
2017-11-16 10:30:00,98.72,98.77,98.45,98.51,14127.0,84.9014,84.9444,84.6692,84.7208,14127.0
2017-11-16 11:00:00,98.44,98.48,98.14,98.26,21605.0,84.6606,84.695,84.4026,84.5058,21605.0
2017-11-16 11:30:00,98.28,98.32,97.63,97.9,38228.0,84.523,84.5574,83.964,84.1962,38228.0
2017-11-16 12:00:00,97.91,97.95,97.7,97.75,13339.0,84.2048,84.2392,84.0242,84.0672,13339.0
2017-11-16 12:30:00,97.75,97.8,97.44,97.52,14550.0,84.0672,84.1102,83.8006,83.8694,14550.0
2017-11-16 13:00:00,97.56,97.96,97.56,97.81,24520.0,83.9038,84.2478,83.9038,84.1188,24520.0
2017-11-16 13:30:00,97.79,97.83,97.61,97.69,10200.0,84.1016,84.136,83.9468,84.0156,10200.0
2017-11-16 14:00:00,97.65,97.81,97.57,97.7,23562.0,83.9812,84.1188,83.9124,84.0242,23562.0
2017-11-16 14:30:00,97.68,97.77,97.29,97.43,17681.0,84.007,84.0844,83.6716,83.792,17681.0
2017-11-16 15:00:00,97.38,97.54,97.19,97.47,29811.0,83.749,83.8866,83.5856,83.8264,29811.0
2017-11-16 15:30:00,97.49,97.54,97.21,97.51,136908.0,83.8436,83.8866,83.6028,83.8608,136908.0
2017-11-17 09:30:00,97.08,98.44,96.96,98.14,38369.0,83.491,84.6606,83.3878,84.4026,38369.0
2017-11-17 10:00:00,98.14,98.59,97.86,98.54,15318.0,84.4026,84.7896,84.1618,84.7466,15318.0
2017-11-17 10:30:00,98.52,98.53,98.08,98.22,14163.0,84.7294,84.738,84.351,84.4714,14163.0
2017-11-17 11:00:00,98.21,98.59,98.13,98.29,29381.0,84.4628,84.7896,84.394,84.5316,29381.0
2017-11-17 11:30:00,98.26,98.59,98.26,98.55,10784.0,84.5058,84.7896,84.5058,84.7552,10784.0
2017-11-17 12:00:00,98.49,98.49,98.23,98.37,10617.0,84.7036,84.7036,84.48,84.6004,10617.0
2017-11-17 12:30:00,98.29,98.5,98.29,98.44,6917.0,84.5316,84.7122,84.5316,84.6606,6917.0
2017-11-17 13:00:00,98.45,98.45,98.25,98.35,6840.0,84.6692,84.6692,84.4972,84.5832,6840.0
2017-11-17 13:30:00,98.3,98.5,98.3,98.42,6225.0,84.5402,84.7122,84.5402,84.6434,6225.0
2017-11-17 14:00:00,98.42,98.55,98.41,98.46,9091.0,84.6434,84.7552,84.6348,84.6778,9091.0
2017-11-17 14:30:00,98.47,98.9,98.47,98.87,35687.0,84.6864,85.0562,84.6864,85.0304,35687.0
2017-11-17 15:00:00,98.82,98.84,98.53,98.54,14980.0,84.9874,85.0046,84.738,84.7466,14980.0
2017-11-17 15:30:00,98.54,98.81,98.54,98.61,50230.0,84.7466,84.9788,84.7466,84.8068,50230.0
2017-11-20 09:30:00,98.61,98.84,98.44,98.6,9526.0,84.8068,85.0046,84.6606,84.7982,9526.0
2017-11-20 10:00:00,98.69,99.11,98.58,99.08,18464.0,84.8756,85.2368,84.781,85.211,18464.0
2017-11-20 10:30:00,99.11,99.38,99.11,99.3,8737.0,85.2368,85.469,85.2368,85.4002,8737.0
2017-11-20 11:00:00,99.27,99.56,99.26,99.38,14043.0,85.3744,85.6238,85.3658,85.469,14043.0
2017-11-20 11:30:00,99.34,99.34,98.98,98.98,5228.0,85.4346,85.4346,85.125,85.125,5228.0
2017-11-20 12:00:00,98.91,98.94,98.41,98.79,16785.0,85.0648,85.0906,84.6348,84.9616,16785.0
2017-11-20 12:30:00,98.76,98.91,98.76,98.89,4334.0,84.9358,85.0648,84.9358,85.0476,4334.0
2017-11-20 13:00:00,98.9,98.94,98.82,98.88,4636.0,85.0562,85.0906,84.9874,85.039,4636.0
2017-11-20 13:30:00,98.87,98.91,98.8,98.81,8546.0,85.0304,85.0648,84.9702,84.9788,8546.0
2017-11-20 14:00:00,98.84,98.86,98.43,98.52,17066.0,85.0046,85.0218,84.652,84.7294,17066.0
2017-11-20 14:30:00,98.56,98.73,98.56,98.68,7230.0,84.7638,84.91,84.7638,84.867,7230.0
2017-11-20 15:00:00,98.69,98.78,98.63,98.64,8630.0,84.8756,84.953,84.824,84.8326,8630.0
2017-11-20 15:30:00,98.66,98.68,98.46,98.58,40616.0,84.8498,84.867,84.6778,84.781,40616.0
2017-11-21 09:30:00,99.0,99.13,98.34,98.51,19281.0,85.1422,85.254,84.5746,84.7208,19281.0
2017-11-21 10:00:00,98.55,98.89,98.34,98.79,15137.0,84.7552,85.0476,84.5746,84.9616,15137.0
2017-11-21 10:30:00,98.99,98.99,98.58,98.68,11250.0,85.1336,85.1336,84.781,84.867,11250.0
2017-11-21 11:00:00,98.67,98.82,98.49,98.55,9903.0,84.8584,84.9874,84.7036,84.7552,9903.0
2017-11-21 11:30:00,98.63,98.63,98.47,98.57,5142.0,84.824,84.824,84.6864,84.7724,5142.0
2017-11-21 12:00:00,98.59,98.65,98.53,98.53,7398.0,84.7896,84.8412,84.738,84.738,7398.0
2017-11-21 12:30:00,98.54,98.82,98.54,98.62,32394.0,84.7466,84.9874,84.7466,84.8154,32394.0
2017-11-21 13:00:00,98.72,98.74,98.54,98.55,7079.0,84.9014,84.9186,84.7466,84.7552,7079.0
2017-11-21 13:30:00,98.63,98.67,98.57,98.67,4826.0,84.824,84.8584,84.7724,84.8584,4826.0
2017-11-21 14:00:00,98.64,98.68,98.55,98.55,8777.0,84.8326,84.867,84.7552,84.7552,8777.0
2017-11-21 14:30:00,98.55,98.6,98.47,98.48,13978.0,84.7552,84.7982,84.6864,84.695,13978.0
2017-11-21 15:00:00,98.5,98.51,98.3,98.42,14483.0,84.7122,84.7208,84.5402,84.6434,14483.0
2017-11-21 15:30:00,98.46,98.52,98.32,98.39,31296.0,84.6778,84.7294,84.5574,84.6176,31296.0
2017-11-22 09:30:00,98.21,98.42,97.72,97.79,18489.0,84.4628,84.6434,84.0414,84.1016,18489.0
2017-11-22 10:00:00,97.79,98.07,97.75,97.8,11455.0,84.1016,84.3424,84.0672,84.1102,11455.0
2017-11-22 10:30:00,97.79,98.46,97.74,98.45,21181.0,84.1016,84.6778,84.0586,84.6692,21181.0
2017-11-22 11:00:00,98.49,98.49,98.19,98.21,10071.0,84.7036,84.7036,84.4456,84.4628,10071.0
2017-11-22 11:30:00,98.21,98.43,98.09,98.36,13413.0,84.4628,84.652,84.3596,84.5918,13413.0
2017-11-22 12:00:00,98.39,98.62,98.29,98.35,7449.0,84.6176,84.8154,84.5316,84.5832,7449.0
2017-11-22 12:30:00,98.38,98.63,98.34,98.49,3200.0,84.609,84.824,84.5746,84.7036,3200.0
2017-11-22 13:00:00,98.49,98.5,98.32,98.48,5595.0,84.7036,84.7122,84.5574,84.695,5595.0
2017-11-22 13:30:00,98.54,98.59,98.39,98.55,7980.0,84.7466,84.7896,84.6176,84.7552,7980.0
2017-11-22 14:00:00,98.55,98.73,98.55,98.56,7978.0,84.7552,84.91,84.7552,84.7638,7978.0
2017-11-22 14:30:00,98.56,98.67,98.54,98.61,10664.0,84.7638,84.8584,84.7466,84.8068,10664.0
2017-11-22 15:00:00,98.58,98.83,98.58,98.73,17940.0,84.781,84.996,84.781,84.91,17940.0
2017-11-22 15:30:00,98.74,98.74,98.4,98.41,42015.0,84.9186,84.9186,84.6262,84.6348,42015.0
2017-11-24 09:30:00,98.7,98.7,98.12,98.5,17705.0,85.37,85.37,84.8683,85.197,17705.0
2017-11-24 10:00:00,98.41,98.44,98.16,98.25,9482.0,85.1191,85.1451,84.9029,84.9808,9482.0
2017-11-24 10:30:00,98.25,98.25,97.97,98.1,8300.0,84.9808,84.9808,84.7386,84.851,8300.0
2017-11-24 11:00:00,98.2,98.29,98.15,98.29,5701.0,84.9375,85.0153,84.8943,85.0153,5701.0
2017-11-24 11:30:00,98.28,98.28,98.12,98.2,6881.0,85.0067,85.0067,84.8683,84.9375,6881.0
2017-11-24 12:00:00,98.17,98.2,98.02,98.12,8605.0,84.9116,84.9375,84.7818,84.8683,8605.0
2017-11-24 12:30:00,98.19,98.26,97.85,97.92,18421.0,84.9289,84.9894,84.6348,84.6953,18421.0
2017-11-27 09:30:00,98.2,98.78,98.02,98.13,14226.0,84.9375,85.4392,84.7818,84.877,14226.0
2017-11-27 10:00:00,98.2,98.48,97.78,98.35,10449.0,84.9375,85.1797,84.5742,85.0672,10449.0
2017-11-27 10:30:00,98.3,98.43,98.26,98.37,6815.0,85.024,85.1364,84.9894,85.0845,6815.0
2017-11-27 11:00:00,98.3,98.58,98.3,98.55,8506.0,85.024,85.2662,85.024,85.2402,8506.0
2017-11-27 11:30:00,98.54,98.67,98.51,98.55,8356.0,85.2316,85.344,85.2056,85.2402,8356.0
2017-11-27 12:00:00,98.54,98.58,98.38,98.38,10051.0,85.2316,85.2662,85.0932,85.0932,10051.0
2017-11-27 12:30:00,98.4,98.49,98.25,98.25,8108.0,85.1105,85.1883,84.9808,84.9808,8108.0
2017-11-27 13:00:00,98.26,98.4,98.16,98.21,9564.0,84.9894,85.1105,84.9029,84.9462,9564.0
2017-11-27 13:30:00,98.16,98.26,98.11,98.26,7574.0,84.9029,84.9894,84.8597,84.9894,7574.0
2017-11-27 14:00:00,98.23,98.31,98.15,98.25,8131.0,84.9635,85.0326,84.8943,84.9808,8131.0
2017-11-27 14:30:00,98.23,98.27,97.94,98.02,15480.0,84.9635,84.9981,84.7126,84.7818,15480.0
2017-11-27 15:00:00,98.03,98.15,98.03,98.07,15115.0,84.7905,84.8943,84.7905,84.8251,15115.0
2017-11-27 15:30:00,98.08,98.35,97.97,97.99,69196.0,84.8337,85.0672,84.7386,84.7559,69196.0
2017-11-28 09:30:00,98.19,98.87,98.09,98.77,10657.0,84.9289,85.517,84.8424,85.4305,10657.0
2017-11-28 10:00:00,98.78,98.82,98.46,98.69,9933.0,85.4392,85.4738,85.1624,85.3613,9933.0
2017-11-28 10:30:00,98.72,99.0,98.7,98.96,10305.0,85.3873,85.6295,85.37,85.5949,10305.0
2017-11-28 11:00:00,98.95,99.29,98.88,99.2,11596.0,85.5862,85.8803,85.5257,85.8024,11596.0
2017-11-28 11:30:00,99.23,99.41,99.18,99.29,9653.0,85.8284,85.9841,85.7851,85.8803,9653.0
2017-11-28 12:00:00,99.32,99.64,99.32,99.48,12754.0,85.9062,86.183,85.9062,86.0446,12754.0
2017-11-28 12:30:00,99.48,99.54,99.2,99.52,12920.0,86.0446,86.0965,85.8024,86.0792,12920.0
2017-11-28 13:00:00,99.52,99.83,99.46,99.59,11796.0,86.0792,86.3474,86.0273,86.1398,11796.0
2017-11-28 13:30:00,99.62,99.72,99.43,99.53,11169.0,86.1657,86.2522,86.0014,86.0879,11169.0
2017-11-28 14:00:00,99.52,99.57,99.23,99.54,20521.0,86.0792,86.1225,85.8284,86.0965,20521.0
2017-11-28 14:30:00,99.49,100.01,99.43,99.95,18348.0,86.0533,86.5031,86.0014,86.4512,18348.0
2017-11-28 15:00:00,99.87,100.18,99.81,100.03,21739.0,86.382,86.6501,86.3301,86.5204,21739.0
2017-11-28 15:30:00,100.03,100.11,99.77,99.97,48974.0,86.5204,86.5895,86.2955,86.4685,48974.0
2017-11-29 09:30:00,100.28,101.77,100.25,101.77,12631.0,86.7366,88.0254,86.7106,88.0254,12631.0
2017-11-29 10:00:00,101.85,102.1,101.72,102.02,12728.0,88.0945,88.3108,87.9821,88.2416,12728.0
2017-11-29 10:30:00,102.09,102.48,101.82,102.15,14079.0,88.3021,88.6395,88.0686,88.354,14079.0
2017-11-29 11:00:00,102.11,102.13,101.91,102.05,11369.0,88.3194,88.3367,88.1464,88.2675,11369.0
2017-11-29 11:30:00,102.02,102.14,101.81,101.97,12997.0,88.2416,88.3454,88.06,88.1983,12997.0
2017-11-29 12:00:00,101.84,102.06,101.78,101.78,9594.0,88.0859,88.2762,88.034,88.034,9594.0
2017-11-29 12:30:00,101.78,102.04,101.64,101.67,12743.0,88.034,88.2589,87.9129,87.9389,12743.0
2017-11-29 13:00:00,101.71,101.88,101.44,101.44,8559.0,87.9735,88.1205,87.7399,87.7399,8559.0
2017-11-29 13:30:00,101.46,101.46,100.97,101.25,14285.0,87.7572,87.7572,87.3334,87.5756,14285.0
2017-11-29 14:00:00,101.21,101.67,101.19,101.54,17942.0,87.541,87.9389,87.5237,87.8264,17942.0
2017-11-29 14:30:00,101.5,101.58,101.13,101.52,13076.0,87.7918,87.861,87.4718,87.8091,13076.0
2017-11-29 15:00:00,101.52,101.88,101.4,101.84,18221.0,87.8091,88.1205,87.7053,88.0859,18221.0
2017-11-29 15:30:00,101.82,101.9,101.68,101.71,43728.0,88.0686,88.1378,87.9475,87.9735,43728.0
2017-11-30 09:30:00,102.02,102.39,101.31,101.58,19734.0,88.2416,88.5616,87.6275,87.861,19734.0
2017-11-30 10:00:00,101.42,101.42,100.95,101.07,17001.0,87.7226,87.7226,87.3161,87.4199,17001.0
2017-11-30 10:30:00,101.09,101.99,100.87,101.84,34412.0,87.4372,88.2156,87.2469,88.0859,34412.0
2017-11-30 11:00:00,101.87,102.37,101.75,101.98,17814.0,88.1118,88.5443,88.0081,88.207,17814.0
2017-11-30 11:30:00,101.82,102.16,101.71,101.77,11813.0,88.0686,88.3627,87.9735,88.0254,11813.0
2017-11-30 12:00:00,101.92,102.16,101.78,101.98,14614.0,88.1551,88.3627,88.034,88.207,14614.0
2017-11-30 12:30:00,101.98,102.5,101.97,102.2,22370.0,88.207,88.6568,88.1983,88.3973,22370.0
2017-11-30 13:00:00,102.27,102.46,102.07,102.21,9132.0,88.4578,88.6222,88.2848,88.4059,9132.0
2017-11-30 13:30:00,102.14,102.18,101.46,101.61,21264.0,88.3454,88.38,87.7572,87.887,21264.0
2017-11-30 14:00:00,101.61,101.89,101.53,101.71,18489.0,87.887,88.1291,87.8178,87.9735,18489.0
2017-11-30 14:30:00,101.81,101.81,101.25,101.29,17918.0,88.06,88.06,87.5756,87.6102,17918.0
2017-11-30 15:00:00,101.22,101.4,100.98,101.04,33122.0,87.5496,87.7053,87.342,87.3939,33122.0
2017-11-30 15:30:00,101.06,101.27,100.85,100.87,153395.0,87.4112,87.5929,87.2296,87.2469,153395.0
2017-12-01 09:30:00,101.1,101.1,99.21,99.51,44923.0,87.4458,87.4458,85.8111,86.0706,44923.0
2017-12-01 10:00:00,99.5,100.39,99.25,100.04,48764.0,86.0619,86.8317,85.8457,86.529,48764.0
2017-12-01 10:30:00,100.1,100.51,99.89,100.29,31772.0,86.5809,86.9355,86.3993,86.7452,31772.0
2017-12-01 11:00:00,100.29,100.61,98.33,98.33,41068.0,86.7452,87.022,85.0499,85.0499,41068.0
2017-12-01 11:30:00,98.2,99.91,98.1,99.58,46602.0,84.9375,86.4166,84.851,86.1311,46602.0
2017-12-01 12:00:00,99.75,100.12,99.37,99.89,21261.0,86.2782,86.5982,85.9495,86.3993,21261.0
2017-12-01 12:30:00,99.95,100.0,99.56,99.9,26436.0,86.4512,86.4944,86.1138,86.4079,26436.0
2017-12-01 13:00:00,99.93,100.22,99.81,99.98,19354.0,86.4339,86.6847,86.3301,86.4771,19354.0
2017-12-01 13:30:00,99.97,100.34,99.96,100.17,23337.0,86.4685,86.7885,86.4598,86.6414,23337.0
2017-12-01 14:00:00,100.17,100.33,100.05,100.27,21359.0,86.6414,86.7798,86.5377,86.7279,21359.0
2017-12-01 14:30:00,100.24,100.3,99.82,100.01,25851.0,86.702,86.7539,86.3387,86.5031,25851.0
2017-12-01 15:00:00,99.92,99.96,99.58,99.79,44453.0,86.4252,86.4598,86.1311,86.3128,44453.0
2017-12-01 15:30:00,99.83,100.09,99.74,99.8,97028.0,86.3474,86.5722,86.2695,86.3214,97028.0
2017-12-04 09:30:00,100.39,100.96,99.8,100.02,26403.0,86.8317,87.3247,86.3214,86.5117,26403.0
2017-12-04 10:00:00,100.17,100.8,100.04,100.3,24489.0,86.6414,87.1864,86.529,86.7539,24489.0
2017-12-04 10:30:00,100.2,100.51,99.85,100.01,48071.0,86.6674,86.9355,86.3647,86.5031,48071.0
2017-12-04 11:00:00,100.05,100.11,99.64,99.96,27402.0,86.5377,86.5895,86.183,86.4598,27402.0
2017-12-04 11:30:00,99.94,100.06,99.65,100.04,19438.0,86.4425,86.5463,86.1917,86.529,19438.0
2017-12-04 12:00:00,100.11,100.19,99.36,99.6,27862.0,86.5895,86.6587,85.9408,86.1484,27862.0
2017-12-04 12:30:00,99.59,100.01,99.53,99.86,15021.0,86.1398,86.5031,86.0879,86.3733,15021.0
2017-12-04 13:00:00,99.86,99.89,99.42,99.64,15020.0,86.3733,86.3993,85.9927,86.183,15020.0
2017-12-04 13:30:00,99.66,99.73,99.31,99.73,14502.0,86.2003,86.2609,85.8976,86.2609,14502.0
2017-12-04 14:00:00,99.73,99.73,99.29,99.45,20373.0,86.2609,86.2609,85.8803,86.0187,20373.0
2017-12-04 14:30:00,99.42,99.83,99.25,99.75,27004.0,85.9927,86.3474,85.8457,86.2782,27004.0
2017-12-04 15:00:00,99.75,100.02,99.72,99.89,36633.0,86.2782,86.5117,86.2522,86.3993,36633.0
2017-12-04 15:30:00,99.9,99.98,99.66,99.78,102286.0,86.4079,86.4771,86.2003,86.3041,102286.0
2017-12-05 09:30:00,99.85,100.27,98.17,99.01,23647.0,86.3647,86.7279,84.9116,85.6381,23647.0
2017-12-05 10:00:00,99.02,99.22,98.9,99.07,40005.0,85.6468,85.8197,85.543,85.69,40005.0
2017-12-05 10:30:00,99.06,99.35,98.88,99.35,30933.0,85.6814,85.9322,85.5257,85.9322,30933.0
2017-12-05 11:00:00,99.35,99.62,98.86,98.9,28138.0,85.9322,86.1657,85.5084,85.543,28138.0
2017-12-05 11:30:00,98.97,99.33,98.92,98.92,17603.0,85.6035,85.9149,85.5603,85.5603,17603.0
2017-12-05 12:00:00,98.94,99.17,98.83,98.96,16178.0,85.5776,85.7765,85.4824,85.5949,16178.0
2017-12-05 12:30:00,98.97,99.09,98.75,98.75,13951.0,85.6035,85.7073,85.4132,85.4132,13951.0
2017-12-05 13:00:00,98.75,98.89,98.61,98.74,12091.0,85.4132,85.5343,85.2921,85.4046,12091.0
2017-12-05 13:30:00,98.77,98.79,98.3,98.71,25089.0,85.4305,85.4478,85.024,85.3786,25089.0
2017-12-05 14:00:00,98.76,98.9,98.58,98.75,25481.0,85.4219,85.543,85.2662,85.4132,25481.0
2017-12-05 14:30:00,98.73,98.83,98.55,98.67,27217.0,85.3959,85.4824,85.2402,85.344,27217.0
2017-12-05 15:00:00,98.66,98.74,98.33,98.37,33565.0,85.3354,85.4046,85.0499,85.0845,33565.0
2017-12-05 15:30:00,98.35,98.38,98.05,98.2,73392.0,85.0672,85.0932,84.8078,84.9375,73392.0
2017-12-06 09:30:00,97.97,99.08,97.4,99.05,20809.0,84.7386,85.6987,84.2455,85.6727,20809.0
2017-12-06 10:00:00,99.03,99.03,97.76,97.95,19189.0,85.6554,85.6554,84.5569,84.7213,19189.0
2017-12-06 10:30:00,97.98,98.14,97.39,97.39,39114.0,84.7472,84.8856,84.2369,84.2369,39114.0
2017-12-06 11:00:00,97.48,98.01,97.39,97.86,20401.0,84.3147,84.7732,84.2369,84.6434,20401.0
2017-12-06 11:30:00,97.84,98.33,97.84,98.12,11010.0,84.6261,85.0499,84.6261,84.8683,11010.0
2017-12-06 12:00:00,98.03,98.21,97.84,98.07,8190.0,84.7905,84.9462,84.6261,84.8251,8190.0
2017-12-06 12:30:00,98.05,98.27,98.03,98.03,7717.0,84.8078,84.9981,84.7905,84.7905,7717.0
2017-12-06 13:00:00,98.07,98.34,98.01,98.15,11176.0,84.8251,85.0586,84.7732,84.8943,11176.0
2017-12-06 13:30:00,98.27,98.38,98.07,98.11,11095.0,84.9981,85.0932,84.8251,84.8597,11095.0
2017-12-06 14:00:00,98.11,98.19,98.02,98.06,10721.0,84.8597,84.9289,84.7818,84.8164,10721.0
2017-12-06 14:30:00,98.03,98.2,98.03,98.19,13562.0,84.7905,84.9375,84.7905,84.9289,13562.0
2017-12-06 15:00:00,98.21,98.36,98.12,98.28,18180.0,84.9462,85.0759,84.8683,85.0067,18180.0
2017-12-06 15:30:00,98.29,98.3,97.89,98.01,46181.0,85.0153,85.024,84.6694,84.7732,46181.0
2017-12-07 09:30:00,97.74,98.53,97.74,98.24,12850.0,84.5396,85.2229,84.5396,84.9721,12850.0
2017-12-07 10:00:00,98.27,98.76,98.0,98.74,23907.0,84.9981,85.4219,84.7645,85.4046,23907.0
2017-12-07 10:30:00,98.67,99.06,98.53,98.87,24119.0,85.344,85.6814,85.2229,85.517,24119.0
2017-12-07 11:00:00,98.88,99.43,98.82,99.37,21930.0,85.5257,86.0014,85.4738,85.9495,21930.0
2017-12-07 11:30:00,99.42,99.53,98.95,99.15,33147.0,85.9927,86.0879,85.5862,85.7592,33147.0
2017-12-07 12:00:00,99.21,99.26,98.98,99.11,21035.0,85.8111,85.8543,85.6122,85.7246,21035.0
2017-12-07 12:30:00,99.05,99.3,98.95,99.26,17428.0,85.6727,85.8889,85.5862,85.8543,17428.0
2017-12-07 13:00:00,99.33,99.34,98.98,99.06,16113.0,85.9149,85.9235,85.6122,85.6814,16113.0
2017-12-07 13:30:00,99.02,99.09,98.82,98.88,11655.0,85.6468,85.7073,85.4738,85.5257,11655.0
2017-12-07 14:00:00,98.87,99.01,98.62,98.63,23865.0,85.517,85.6381,85.3008,85.3094,23865.0
2017-12-07 14:30:00,98.62,98.71,98.5,98.52,26235.0,85.3008,85.3786,85.197,85.2143,26235.0
2017-12-07 15:00:00,98.52,98.75,98.48,98.68,23118.0,85.2143,85.4132,85.1797,85.3527,23118.0
2017-12-07 15:30:00,98.66,98.69,98.47,98.6,68193.0,85.3354,85.3613,85.171,85.2835,68193.0
2017-12-08 09:30:00,98.99,99.57,98.5,99.54,15153.0,85.6208,86.1225,85.197,86.0965,15153.0
2017-12-08 10:00:00,99.45,99.47,98.62,98.74,20877.0,86.0187,86.036,85.3008,85.4046,20877.0
2017-12-08 10:30:00,98.74,99.0,98.57,98.87,16499.0,85.4046,85.6295,85.2575,85.517,16499.0
2017-12-08 11:00:00,98.87,98.94,98.75,98.9,20251.0,85.517,85.5776,85.4132,85.543,20251.0
2017-12-08 11:30:00,98.87,99.28,98.79,99.13,72998.0,85.517,85.8716,85.4478,85.7419,72998.0
2017-12-08 12:00:00,99.12,99.35,99.11,99.35,7700.0,85.7333,85.9322,85.7246,85.9322,7700.0
2017-12-08 12:30:00,99.34,99.34,98.74,98.74,17471.0,85.9235,85.9235,85.4046,85.4046,17471.0
2017-12-08 13:00:00,98.78,98.89,98.59,98.78,11901.0,85.4392,85.5343,85.2748,85.4392,11901.0
2017-12-08 13:30:00,98.75,99.07,98.75,99.06,11738.0,85.4132,85.69,85.4132,85.6814,11738.0
2017-12-08 14:00:00,99.05,99.11,98.91,98.97,16714.0,85.6727,85.7246,85.5516,85.6035,16714.0
2017-12-08 14:30:00,98.97,99.08,98.92,99.05,22994.0,85.6035,85.6987,85.5603,85.6727,22994.0
2017-12-08 15:00:00,99.07,99.18,98.96,99.07,40488.0,85.69,85.7851,85.5949,85.69,40488.0
2017-12-08 15:30:00,99.04,99.2,99.0,99.13,72698.0,85.6641,85.8024,85.6295,85.7419,72698.0
2017-12-11 09:30:00,99.09,99.68,98.47,99.47,20197.0,85.7073,86.2176,85.171,86.036,20197.0
2017-12-11 10:00:00,99.38,99.8,99.27,99.3,13618.0,85.9581,86.3214,85.863,85.8889,13618.0
2017-12-11 10:30:00,99.22,99.33,99.02,99.11,11353.0,85.8197,85.9149,85.6468,85.7246,11353.0
2017-12-11 11:00:00,99.15,99.52,99.13,99.51,14793.0,85.7592,86.0792,85.7419,86.0706,14793.0
2017-12-11 11:30:00,99.5,99.63,99.41,99.57,18122.0,86.0619,86.1744,85.9841,86.1225,18122.0
2017-12-11 12:00:00,99.6,99.71,99.51,99.51,27061.0,86.1484,86.2436,86.0706,86.0706,27061.0
2017-12-11 12:30:00,99.42,99.49,99.35,99.48,9362.0,85.9927,86.0533,85.9322,86.0446,9362.0
2017-12-11 13:00:00,99.41,99.59,99.4,99.56,11414.0,85.9841,86.1398,85.9754,86.1138,11414.0
2017-12-11 13:30:00,99.57,99.61,99.3,99.51,17489.0,86.1225,86.1571,85.8889,86.0706,17489.0
2017-12-11 14:00:00,99.48,99.78,99.45,99.75,29334.0,86.0446,86.3041,86.0187,86.2782,29334.0
2017-12-11 14:30:00,99.79,99.85,99.63,99.84,38449.0,86.3128,86.3647,86.1744,86.356,38449.0
2017-12-11 15:00:00,99.86,100.02,99.57,99.58,37126.0,86.3733,86.5117,86.1225,86.1311,37126.0
2017-12-11 15:30:00,99.55,100.01,99.54,99.92,92660.0,86.1052,86.5031,86.0965,86.4252,92660.0
2017-12-12 09:30:00,100.0,101.51,100.0,100.91,24666.0,86.4944,87.8005,86.4944,87.2815,24666.0
2017-12-12 10:00:00,100.89,100.96,100.3,100.96,33683.0,87.2642,87.3247,86.7539,87.3247,33683.0
2017-12-12 10:30:00,100.95,100.96,99.78,99.84,14972.0,87.3161,87.3247,86.3041,86.356,14972.0
2017-12-12 11:00:00,99.76,99.99,99.69,99.69,14327.0,86.2868,86.4858,86.2263,86.2263,14327.0
2017-12-12 11:30:00,99.78,100.31,99.77,100.18,15593.0,86.3041,86.7625,86.2955,86.6501,15593.0
2017-12-12 12:00:00,100.03,100.36,99.77,99.94,28426.0,86.5204,86.8058,86.2955,86.4425,28426.0
2017-12-12 12:30:00,99.95,100.26,99.94,100.13,14646.0,86.4512,86.7193,86.4425,86.6068,14646.0
2017-12-12 13:00:00,100.16,100.53,100.15,100.47,11729.0,86.6328,86.9528,86.6241,86.9009,11729.0
2017-12-12 13:30:00,100.47,100.57,100.31,100.31,12584.0,86.9009,86.9874,86.7625,86.7625,12584.0
2017-12-12 14:00:00,100.32,100.47,100.27,100.27,14846.0,86.7712,86.9009,86.7279,86.7279,14846.0
2017-12-12 14:30:00,100.25,100.39,100.09,100.36,23202.0,86.7106,86.8317,86.5722,86.8058,23202.0
2017-12-12 15:00:00,100.35,100.58,100.29,100.46,26476.0,86.7971,86.9961,86.7452,86.8923,26476.0
2017-12-12 15:30:00,100.43,100.49,100.17,100.32,86734.0,86.8663,86.9182,86.6414,86.7712,86734.0
2017-12-13 09:30:00,100.26,100.34,99.31,99.35,24719.0,86.7193,86.7885,85.8976,85.9322,24719.0
2017-12-13 10:00:00,99.41,99.92,99.38,99.82,13129.0,85.9841,86.4252,85.9581,86.3387,13129.0
2017-12-13 10:30:00,99.78,99.82,99.34,99.34,9534.0,86.3041,86.3387,85.9235,85.9235,9534.0
2017-12-13 11:00:00,99.32,99.77,99.22,99.73,15022.0,85.9062,86.2955,85.8197,86.2609,15022.0
2017-12-13 11:30:00,99.77,99.96,99.67,99.94,16613.0,86.2955,86.4598,86.209,86.4425,16613.0
2017-12-13 12:00:00,99.89,99.91,99.62,99.86,15646.0,86.3993,86.4166,86.1657,86.3733,15646.0
2017-12-13 12:30:00,99.88,99.95,99.73,99.8,19137.0,86.3906,86.4512,86.2609,86.3214,19137.0
2017-12-13 13:00:00,99.76,99.92,99.75,99.9,15005.0,86.2868,86.4252,86.2782,86.4079,15005.0
2017-12-13 13:30:00,99.93,99.98,99.53,99.64,14803.0,86.4339,86.4771,86.0879,86.183,14803.0
2017-12-13 14:00:00,99.59,99.59,99.13,99.38,17270.0,86.1398,86.1398,85.7419,85.9581,17270.0
2017-12-13 14:30:00,99.33,99.52,99.21,99.31,17319.0,85.9149,86.0792,85.8111,85.8976,17319.0
2017-12-13 15:00:00,99.31,99.44,99.18,99.2,18626.0,85.8976,86.01,85.7851,85.8024,18626.0
2017-12-13 15:30:00,99.21,99.22,98.75,98.83,59899.0,85.8111,85.8197,85.4132,85.4824,59899.0
2017-12-14 09:30:00,99.01,99.2,98.23,98.47,13798.0,85.6381,85.8024,84.9635,85.171,13798.0
2017-12-14 10:00:00,98.51,98.51,97.76,98.14,24120.0,85.2056,85.2056,84.5569,84.8856,24120.0
2017-12-14 10:30:00,98.13,98.56,97.88,98.48,24960.0,84.877,85.2489,84.6607,85.1797,24960.0
2017-12-14 11:00:00,98.34,98.57,98.16,98.28,12282.0,85.0586,85.2575,84.9029,85.0067,12282.0
2017-12-14 11:30:00,98.27,98.5,98.13,98.4,10055.0,84.9981,85.197,84.877,85.1105,10055.0
2017-12-14 12:00:00,98.46,98.46,97.91,98.01,11650.0,85.1624,85.1624,84.6867,84.7732,11650.0
2017-12-14 12:30:00,98.01,98.34,97.88,98.31,11075.0,84.7732,85.0586,84.6607,85.0326,11075.0
2017-12-14 13:00:00,98.26,98.36,98.21,98.31,8866.0,84.9894,85.0759,84.9462,85.0326,8866.0
2017-12-14 13:30:00,98.34,98.39,98.01,98.01,15847.0,85.0586,85.1018,84.7732,84.7732,15847.0
2017-12-14 14:00:00,98.02,98.14,97.65,97.65,14370.0,84.7818,84.8856,84.4618,84.4618,14370.0
2017-12-14 14:30:00,97.69,97.86,97.65,97.77,11618.0,84.4964,84.6434,84.4618,84.5656,11618.0
2017-12-14 15:00:00,97.74,97.85,97.65,97.82,19471.0,84.5396,84.6348,84.4618,84.6088,19471.0
2017-12-14 15:30:00,97.85,98.01,97.77,97.8,59398.0,84.6348,84.7732,84.5656,84.5915,59398.0
2017-12-15 09:30:00,98.44,99.36,98.15,99.3,79771.0,85.1451,85.9408,84.8943,85.8889,79771.0
2017-12-15 10:00:00,99.28,99.59,98.81,99.3,20449.0,85.8716,86.1398,85.4651,85.8889,20449.0
2017-12-15 10:30:00,99.4,99.44,98.91,98.98,35665.0,85.9754,86.01,85.5516,85.6122,35665.0
2017-12-15 11:00:00,98.95,99.51,98.91,99.51,15858.0,85.5862,86.0706,85.5516,86.0706,15858.0
2017-12-15 11:30:00,99.51,99.53,98.79,99.2,24084.0,86.0706,86.0879,85.4478,85.8024,24084.0
2017-12-15 12:00:00,99.14,99.39,99.09,99.39,8314.0,85.7506,85.9668,85.7073,85.9668,8314.0
2017-12-15 12:30:00,99.34,99.56,99.34,99.4,5962.0,85.9235,86.1138,85.9235,85.9754,5962.0
2017-12-15 13:00:00,99.33,99.43,99.22,99.26,7526.0,85.9149,86.0014,85.8197,85.8543,7526.0
2017-12-15 13:30:00,99.21,99.35,99.04,99.3,19809.0,85.8111,85.9322,85.6641,85.8889,19809.0
2017-12-15 14:00:00,99.29,99.33,99.04,99.13,13630.0,85.8803,85.9149,85.6641,85.7419,13630.0
2017-12-15 14:30:00,99.2,99.24,98.86,98.87,17739.0,85.8024,85.837,85.5084,85.517,17739.0
2017-12-15 15:00:00,98.9,99.07,98.72,98.72,20153.0,85.543,85.69,85.3873,85.3873,20153.0
2017-12-15 15:30:00,98.79,98.83,98.06,98.31,97894.0,85.4478,85.4824,84.8164,85.0326,97894.0
2017-12-18 09:30:00,98.8,99.17,98.56,98.56,39818.0,85.4565,85.7765,85.2489,85.2489,39818.0
2017-12-18 10:00:00,98.71,98.83,98.1,98.11,13981.0,85.3786,85.4824,84.851,84.8597,13981.0
2017-12-18 10:30:00,98.16,98.69,98.16,98.53,15831.0,84.9029,85.3613,84.9029,85.2229,15831.0
2017-12-18 11:00:00,98.53,98.64,98.24,98.24,24517.0,85.2229,85.3181,84.9721,84.9721,24517.0
2017-12-18 11:30:00,98.24,98.59,98.24,98.49,20614.0,84.9721,85.2748,84.9721,85.1883,20614.0
2017-12-18 12:00:00,98.49,98.55,98.4,98.47,7959.0,85.1883,85.2402,85.1105,85.171,7959.0
2017-12-18 12:30:00,98.5,98.56,98.41,98.48,17155.0,85.197,85.2489,85.1191,85.1797,17155.0
2017-12-18 13:00:00,98.48,98.53,98.34,98.42,13873.0,85.1797,85.2229,85.0586,85.1278,13873.0
2017-12-18 13:30:00,98.37,98.39,98.14,98.3,13108.0,85.0845,85.1018,84.8856,85.024,13108.0
2017-12-18 14:00:00,98.32,98.43,98.32,98.32,13715.0,85.0413,85.1364,85.0413,85.0413,13715.0
2017-12-18 14:30:00,98.28,98.64,98.28,98.58,12864.0,85.0067,85.3181,85.0067,85.2662,12864.0
2017-12-18 15:00:00,98.58,98.69,98.51,98.51,18984.0,85.2662,85.3613,85.2056,85.2056,18984.0
2017-12-18 15:30:00,98.5,98.75,98.48,98.71,57517.0,85.197,85.4132,85.1797,85.3786,57517.0
2017-12-19 09:30:00,99.26,99.67,98.75,99.19,14403.0,85.8543,86.209,85.4132,85.7938,14403.0
2017-12-19 10:00:00,99.28,99.49,99.08,99.35,12561.0,85.8716,86.0533,85.6987,85.9322,12561.0
2017-12-19 10:30:00,99.39,99.68,99.34,99.5,9354.0,85.9668,86.2176,85.9235,86.0619,9354.0
2017-12-19 11:00:00,99.49,99.63,99.42,99.46,9943.0,86.0533,86.1744,85.9927,86.0273,9943.0
2017-12-19 11:30:00,99.39,99.6,99.35,99.4,11023.0,85.9668,86.1484,85.9322,85.9754,11023.0
2017-12-19 12:00:00,99.34,99.46,99.01,99.01,15117.0,85.9235,86.0273,85.6381,85.6381,15117.0
2017-12-19 12:30:00,99.05,99.16,98.91,98.97,17737.0,85.6727,85.7679,85.5516,85.6035,17737.0
2017-12-19 13:00:00,98.96,99.23,98.9,98.97,14150.0,85.5949,85.8284,85.543,85.6035,14150.0
2017-12-19 13:30:00,98.99,98.99,98.6,98.6,11190.0,85.6208,85.6208,85.2835,85.2835,11190.0
2017-12-19 14:00:00,98.59,98.87,98.56,98.84,15698.0,85.2748,85.517,85.2489,85.4911,15698.0
2017-12-19 14:30:00,98.84,99.03,98.78,99.01,15597.0,85.4911,85.6554,85.4392,85.6381,15597.0
2017-12-19 15:00:00,98.99,99.01,98.81,98.84,17527.0,85.6208,85.6381,85.4651,85.4911,17527.0
2017-12-19 15:30:00,98.79,98.86,98.64,98.68,66132.0,85.4478,85.5084,85.3181,85.3527,66132.0
2017-12-20 09:30:00,99.1,99.37,98.85,99.03,8970.0,85.716,85.9495,85.4997,85.6554,8970.0
2017-12-20 10:00:00,99.23,99.28,98.83,99.17,7894.0,85.8284,85.8716,85.4824,85.7765,7894.0
2017-12-20 10:30:00,99.25,99.38,98.91,99.06,13344.0,85.8457,85.9581,85.5516,85.6814,13344.0
2017-12-20 11:00:00,99.04,99.42,99.04,99.42,13402.0,85.6641,85.9927,85.6641,85.9927,13402.0
2017-12-20 11:30:00,99.49,99.58,99.32,99.32,11874.0,86.0533,86.1311,85.9062,85.9062,11874.0
2017-12-20 12:00:00,99.29,99.66,99.29,99.62,12649.0,85.8803,86.2003,85.8803,86.1657,12649.0
2017-12-20 12:30:00,99.62,99.81,99.46,99.75,14310.0,86.1657,86.3301,86.0273,86.2782,14310.0
2017-12-20 13:00:00,99.82,99.88,99.69,99.87,9624.0,86.3387,86.3906,86.2263,86.382,9624.0
2017-12-20 13:30:00,99.82,99.87,99.69,99.76,11708.0,86.3387,86.382,86.2263,86.2868,11708.0
2017-12-20 14:00:00,99.72,99.85,99.59,99.85,14082.0,86.2522,86.3647,86.1398,86.3647,14082.0
2017-12-20 14:30:00,99.85,99.88,99.71,99.88,20162.0,86.3647,86.3906,86.2436,86.3906,20162.0
2017-12-20 15:00:00,99.89,99.98,99.85,99.87,19247.0,86.3993,86.4771,86.3647,86.382,19247.0
2017-12-20 15:30:00,99.83,99.88,99.7,99.7,54862.0,86.3474,86.3906,86.2349,86.2349,54862.0
2017-12-21 09:30:00,99.97,100.79,99.82,100.05,13698.0,86.4685,87.1777,86.3387,86.5377,13698.0
2017-12-21 10:00:00,100.31,100.64,100.01,100.26,14466.0,86.7625,87.048,86.5031,86.7193,14466.0
2017-12-21 10:30:00,100.31,100.82,100.3,100.8,15203.0,86.7625,87.2037,86.7539,87.1864,15203.0
2017-12-21 11:00:00,100.81,101.04,100.75,100.95,34276.0,87.195,87.3939,87.1431,87.3161,34276.0
2017-12-21 11:30:00,100.98,101.13,100.96,100.96,12413.0,87.342,87.4718,87.3247,87.3247,12413.0
2017-12-21 12:00:00,100.95,101.19,100.9,101.08,16593.0,87.3161,87.5237,87.2729,87.4285,16593.0
2017-12-21 12:30:00,101.08,101.08,100.86,101.0,15406.0,87.4285,87.4285,87.2383,87.3593,15406.0
2017-12-21 13:00:00,101.01,101.22,101.01,101.15,12296.0,87.368,87.5496,87.368,87.4891,12296.0
2017-12-21 13:30:00,101.11,101.38,101.11,101.26,15269.0,87.4545,87.688,87.4545,87.5842,15269.0
2017-12-21 14:00:00,101.26,101.35,101.06,101.29,23512.0,87.5842,87.6621,87.4112,87.6102,23512.0
2017-12-21 14:30:00,101.3,101.45,101.2,101.32,26143.0,87.6188,87.7486,87.5323,87.6361,26143.0
2017-12-21 15:00:00,101.35,101.43,101.11,101.14,16772.0,87.6621,87.7313,87.4545,87.4804,16772.0
2017-12-21 15:30:00,101.19,101.28,100.97,101.11,58665.0,87.5237,87.6015,87.3334,87.4545,58665.0
2017-12-22 09:30:00,101.57,102.05,101.44,102.03,14841.0,87.8524,88.2675,87.7399,88.2502,14841.0
2017-12-22 10:00:00,102.08,102.14,101.52,101.62,22627.0,88.2935,88.3454,87.8091,87.8956,22627.0
2017-12-22 10:30:00,101.61,101.77,101.0,101.22,40367.0,87.887,88.0254,87.3593,87.5496,40367.0
2017-12-22 11:00:00,101.24,101.34,100.81,100.91,18333.0,87.5669,87.6534,87.195,87.2815,18333.0
2017-12-22 11:30:00,100.92,100.92,100.7,100.74,14333.0,87.2902,87.2902,87.0999,87.1345,14333.0
2017-12-22 12:00:00,100.72,101.11,100.72,101.05,9797.0,87.1172,87.4545,87.1172,87.4026,9797.0
2017-12-22 12:30:00,101.02,101.05,100.92,101.0,11130.0,87.3766,87.4026,87.2902,87.3593,11130.0
2017-12-22 13:00:00,101.04,101.11,101.0,101.03,13170.0,87.3939,87.4545,87.3593,87.3853,13170.0
2017-12-22 13:30:00,101.0,101.07,100.78,101.0,29656.0,87.3593,87.4199,87.1691,87.3593,29656.0
2017-12-22 14:00:00,101.03,101.1,100.94,100.95,11586.0,87.3853,87.4458,87.3075,87.3161,11586.0
2017-12-22 14:30:00,100.98,101.08,100.98,101.02,14100.0,87.342,87.4285,87.342,87.3766,14100.0
2017-12-22 15:00:00,101.02,101.08,100.96,101.05,17072.0,87.3766,87.4285,87.3247,87.4026,17072.0
2017-12-22 15:30:00,101.04,101.18,100.97,101.03,34538.0,87.3939,87.515,87.3334,87.3853,34538.0
2017-12-26 09:30:00,101.01,101.96,101.01,101.61,7289.0,87.368,88.1897,87.368,87.887,7289.0
2017-12-26 10:00:00,101.63,101.8,101.23,101.3,7780.0,87.9043,88.0513,87.5583,87.6188,7780.0
2017-12-26 10:30:00,101.29,101.44,101.14,101.14,5200.0,87.6102,87.7399,87.4804,87.4804,5200.0
2017-12-26 11:00:00,101.08,101.52,101.08,101.36,9994.0,87.4285,87.8091,87.4285,87.6707,9994.0
2017-12-26 11:30:00,101.37,101.43,101.24,101.43,4073.0,87.6794,87.7313,87.5669,87.7313,4073.0
2017-12-26 12:00:00,101.38,101.38,101.1,101.23,5501.0,87.688,87.688,87.4458,87.5583,5501.0
2017-12-26 12:30:00,101.21,101.24,101.03,101.03,5275.0,87.541,87.5669,87.3853,87.3853,5275.0
2017-12-26 13:00:00,101.14,101.24,101.1,101.12,5305.0,87.4804,87.5669,87.4458,87.4631,5305.0
2017-12-26 13:30:00,101.06,101.16,100.9,100.95,4615.0,87.4112,87.4977,87.2729,87.3161,4615.0
2017-12-26 14:00:00,100.92,101.03,100.92,101.03,3501.0,87.2902,87.3853,87.2902,87.3853,3501.0
2017-12-26 14:30:00,101.04,101.25,101.04,101.22,8075.0,87.3939,87.5756,87.3939,87.5496,8075.0
2017-12-26 15:00:00,101.23,101.29,101.09,101.09,9976.0,87.5583,87.6102,87.4372,87.4372,9976.0
2017-12-26 15:30:00,101.09,101.27,101.09,101.17,21116.0,87.4372,87.5929,87.4372,87.5064,21116.0
2017-12-27 09:30:00,101.27,101.77,101.11,101.57,8711.0,87.5929,88.0254,87.4545,87.8524,8711.0
2017-12-27 10:00:00,101.56,101.84,101.56,101.67,6480.0,87.8437,88.0859,87.8437,87.9389,6480.0
2017-12-27 10:30:00,101.6,101.89,101.5,101.87,5226.0,87.8783,88.1291,87.7918,88.1118,5226.0
2017-12-27 11:00:00,101.87,102.04,101.86,101.97,8832.0,88.1118,88.2589,88.1032,88.1983,8832.0
2017-12-27 11:30:00,101.95,102.09,101.65,101.72,6592.0,88.181,88.3021,87.9216,87.9821,6592.0
2017-12-27 12:00:00,101.72,101.72,101.33,101.33,3400.0,87.9821,87.9821,87.6448,87.6448,3400.0
2017-12-27 12:30:00,101.42,101.5,101.39,101.4,1600.0,87.7226,87.7918,87.6967,87.7053,1600.0
2017-12-27 13:00:00,101.4,101.48,101.19,101.23,3746.0,87.7053,87.7745,87.5237,87.5583,3746.0
2017-12-27 13:30:00,101.16,101.33,101.15,101.21,5944.0,87.4977,87.6448,87.4891,87.541,5944.0
2017-12-27 14:00:00,101.27,101.28,101.16,101.25,7600.0,87.5929,87.6015,87.4977,87.5756,7600.0
2017-12-27 14:30:00,101.25,101.4,101.24,101.31,7952.0,87.5756,87.7053,87.5669,87.6275,7952.0
2017-12-27 15:00:00,101.32,101.32,101.13,101.22,11666.0,87.6361,87.6361,87.4718,87.5496,11666.0
2017-12-27 15:30:00,101.23,101.34,101.17,101.3,40518.0,87.5583,87.6534,87.5064,87.6188,40518.0
2017-12-28 09:30:00,101.35,101.72,101.2,101.29,4218.0,87.6621,87.9821,87.5323,87.6102,4218.0
2017-12-28 10:00:00,101.28,101.46,101.22,101.31,10358.0,87.6015,87.7572,87.5496,87.6275,10358.0
2017-12-28 10:30:00,101.32,101.49,101.23,101.44,6512.0,87.6361,87.7832,87.5583,87.7399,6512.0
2017-12-28 11:00:00,101.44,101.48,101.27,101.28,6593.0,87.7399,87.7745,87.5929,87.6015,6593.0
2017-12-28 11:30:00,101.27,101.41,101.25,101.34,7372.0,87.5929,87.714,87.5756,87.6534,7372.0
2017-12-28 12:00:00,101.38,101.41,101.31,101.39,3998.0,87.688,87.714,87.6275,87.6967,3998.0
2017-12-28 12:30:00,101.38,101.4,101.32,101.4,2313.0,87.688,87.7053,87.6361,87.7053,2313.0
2017-12-28 13:00:00,101.4,101.48,101.35,101.43,2921.0,87.7053,87.7745,87.6621,87.7313,2921.0
2017-12-28 13:30:00,101.43,101.45,101.4,101.41,6776.0,87.7313,87.7486,87.7053,87.714,6776.0
2017-12-28 14:00:00,101.42,101.47,101.34,101.36,6676.0,87.7226,87.7659,87.6534,87.6707,6676.0
2017-12-28 14:30:00,101.37,101.46,101.33,101.42,5676.0,87.6794,87.7572,87.6448,87.7226,5676.0
2017-12-28 15:00:00,101.44,101.74,101.41,101.72,14946.0,87.7399,87.9994,87.714,87.9821,14946.0
2017-12-28 15:30:00,101.7,101.81,101.63,101.7,31247.0,87.9648,88.06,87.9043,87.9648,31247.0
2017-12-29 09:30:00,101.95,102.27,101.42,101.99,9814.0,88.181,88.4578,87.7226,88.2156,9814.0
2017-12-29 10:00:00,101.9,101.9,101.12,101.14,11080.0,88.1378,88.1378,87.4631,87.4804,11080.0
2017-12-29 10:30:00,101.19,101.23,100.77,101.15,12629.0,87.5237,87.5583,87.1604,87.4891,12629.0
2017-12-29 11:00:00,101.12,101.14,100.79,100.79,10506.0,87.4631,87.4804,87.1777,87.1777,10506.0
2017-12-29 11:30:00,100.81,101.13,100.78,100.97,10425.0,87.195,87.4718,87.1691,87.3334,10425.0
2017-12-29 12:00:00,100.98,101.07,100.72,100.72,10955.0,87.342,87.4199,87.1172,87.1172,10955.0
2017-12-29 12:30:00,100.73,100.94,100.73,100.94,7988.0,87.1258,87.3075,87.1258,87.3075,7988.0
2017-12-29 13:00:00,100.94,101.2,100.83,101.18,8254.0,87.3075,87.5323,87.2123,87.515,8254.0
2017-12-29 13:30:00,101.17,101.23,101.04,101.17,10183.0,87.5064,87.5583,87.3939,87.5064,10183.0
2017-12-29 14:00:00,101.15,101.32,101.14,101.32,12961.0,87.4891,87.6361,87.4804,87.6361,12961.0
2017-12-29 14:30:00,101.27,101.33,101.22,101.28,17016.0,87.5929,87.6448,87.5496,87.6015,17016.0
2017-12-29 15:00:00,101.29,101.43,101.26,101.35,21053.0,87.6102,87.7313,87.5842,87.6621,21053.0
2017-12-29 15:30:00,101.36,101.36,100.82,100.85,74069.0,87.6707,87.6707,87.2037,87.2296,74069.0
2018-01-02 09:30:00,101.44,101.48,100.0,100.53,11249.0,87.7399,87.7745,86.4944,86.9528,11249.0
2018-01-02 10:00:00,100.64,101.05,100.48,100.48,7282.0,87.048,87.4026,86.9096,86.9096,7282.0
2018-01-02 10:30:00,100.51,100.51,100.16,100.39,7525.0,86.9355,86.9355,86.6328,86.8317,7525.0
2018-01-02 11:00:00,100.29,100.47,100.19,100.19,5209.0,86.7452,86.9009,86.6587,86.6587,5209.0
2018-01-02 11:30:00,100.02,100.02,99.37,99.53,16398.0,86.5117,86.5117,85.9495,86.0879,16398.0
2018-01-02 12:00:00,99.49,99.96,99.45,99.83,19215.0,86.0533,86.4598,86.0187,86.3474,19215.0
2018-01-02 12:30:00,99.71,99.94,99.4,99.49,16683.0,86.2436,86.4425,85.9754,86.0533,16683.0
2018-01-02 13:00:00,99.56,99.82,99.38,99.38,26900.0,86.1138,86.3387,85.9581,85.9581,26900.0
2018-01-02 13:30:00,99.38,99.72,99.38,99.56,14415.0,85.9581,86.2522,85.9581,86.1138,14415.0
2018-01-02 14:00:00,99.48,99.53,98.98,99.04,27158.0,86.0446,86.0879,85.6122,85.6641,27158.0
2018-01-02 14:30:00,99.06,99.27,98.6,98.99,25768.0,85.6814,85.863,85.2835,85.6208,25768.0
2018-01-02 15:00:00,98.94,99.38,98.75,99.28,33328.0,85.5776,85.9581,85.4132,85.8716,33328.0
2018-01-02 15:30:00,99.27,99.49,99.15,99.31,108631.0,85.863,86.0533,85.7592,85.8976,108631.0
2018-01-03 09:30:00,99.25,99.75,98.88,99.32,10952.0,85.8457,86.2782,85.5257,85.9062,10952.0
2018-01-03 10:00:00,99.42,100.62,99.42,100.48,12413.0,85.9927,87.0307,85.9927,86.9096,12413.0
2018-01-03 10:30:00,100.46,100.63,100.08,100.11,16312.0,86.8923,87.0393,86.5636,86.5895,16312.0
2018-01-03 11:00:00,100.2,100.22,99.79,99.79,18299.0,86.6674,86.6847,86.3128,86.3128,18299.0
2018-01-03 11:30:00,99.81,99.92,99.51,99.71,10444.0,86.3301,86.4252,86.0706,86.2436,10444.0
2018-01-03 12:00:00,99.63,99.78,99.28,99.37,15307.0,86.1744,86.3041,85.8716,85.9495,15307.0
2018-01-03 12:30:00,99.39,99.76,99.33,99.65,12146.0,85.9668,86.2868,85.9149,86.1917,12146.0
2018-01-03 13:00:00,99.67,99.68,99.42,99.47,8910.0,86.209,86.2176,85.9927,86.036,8910.0
2018-01-03 13:30:00,99.52,99.61,99.4,99.61,20650.0,86.0792,86.1571,85.9754,86.1571,20650.0
2018-01-03 14:00:00,99.6,99.68,99.43,99.44,13774.0,86.1484,86.2176,86.0014,86.01,13774.0
2018-01-03 14:30:00,99.47,99.49,99.15,99.24,14168.0,86.036,86.0533,85.7592,85.837,14168.0
2018-01-03 15:00:00,99.17,99.51,99.17,99.38,11990.0,85.7765,86.0706,85.7765,85.9581,11990.0
2018-01-03 15:30:00,99.35,99.65,99.24,99.54,83380.0,85.9322,86.1917,85.837,86.0965,83380.0
2018-01-04 09:30:00,99.99,100.89,99.82,100.7,34777.0,86.4858,87.2642,86.3387,87.0999,34777.0
2018-01-04 10:00:00,100.72,100.74,100.07,100.17,17021.0,87.1172,87.1345,86.5549,86.6414,17021.0
2018-01-04 10:30:00,100.2,100.24,99.9,99.97,13132.0,86.6674,86.702,86.4079,86.4685,13132.0
2018-01-04 11:00:00,99.99,100.19,99.66,99.85,12726.0,86.4858,86.6587,86.2003,86.3647,12726.0
2018-01-04 11:30:00,99.77,100.03,99.71,100.03,19105.0,86.2955,86.5204,86.2436,86.5204,19105.0
2018-01-04 12:00:00,100.04,100.1,99.78,100.0,18786.0,86.529,86.5809,86.3041,86.4944,18786.0
2018-01-04 12:30:00,99.99,100.25,99.99,100.17,7701.0,86.4858,86.7106,86.4858,86.6414,7701.0
2018-01-04 13:00:00,100.17,100.25,99.95,100.19,7589.0,86.6414,86.7106,86.4512,86.6587,7589.0
2018-01-04 13:30:00,100.16,100.18,100.01,100.09,15406.0,86.6328,86.6501,86.5031,86.5722,15406.0
2018-01-04 14:00:00,100.13,100.5,100.08,100.27,8377.0,86.6068,86.9269,86.5636,86.7279,8377.0
2018-01-04 14:30:00,100.29,100.32,100.22,100.24,10674.0,86.7452,86.7712,86.6847,86.702,10674.0
2018-01-04 15:00:00,100.23,100.32,100.14,100.24,19440.0,86.6933,86.7712,86.6155,86.702,19440.0
2018-01-04 15:30:00,100.23,100.27,100.04,100.06,45006.0,86.6933,86.7279,86.529,86.5463,45006.0
2018-01-05 09:30:00,100.74,100.74,99.65,99.76,30089.0,87.1345,87.1345,86.1917,86.2868,30089.0
2018-01-05 10:00:00,99.84,100.66,99.84,100.36,11700.0,86.356,87.0653,86.356,86.8058,11700.0
2018-01-05 10:30:00,100.26,100.69,100.26,100.69,9527.0,86.7193,87.0912,86.7193,87.0912,9527.0
2018-01-05 11:00:00,100.66,101.11,100.64,101.01,13129.0,87.0653,87.4545,87.048,87.368,13129.0
2018-01-05 11:30:00,100.98,101.0,100.77,100.91,13980.0,87.342,87.3593,87.1604,87.2815,13980.0
2018-01-05 12:00:00,100.97,101.13,100.97,101.12,8158.0,87.3334,87.4718,87.3334,87.4631,8158.0
2018-01-05 12:30:00,101.14,101.14,100.81,100.88,10005.0,87.4804,87.4804,87.195,87.2556,10005.0
2018-01-05 13:00:00,100.87,100.92,100.8,100.9,3555.0,87.2469,87.2902,87.1864,87.2729,3555.0
2018-01-05 13:30:00,100.89,101.11,100.87,101.09,10013.0,87.2642,87.4545,87.2469,87.4372,10013.0
2018-01-05 14:00:00,101.08,101.22,101.03,101.14,10312.0,87.4285,87.5496,87.3853,87.4804,10312.0
2018-01-05 14:30:00,101.14,101.41,101.14,101.25,15448.0,87.4804,87.714,87.4804,87.5756,15448.0
2018-01-05 15:00:00,101.25,101.4,101.2,101.31,17957.0,87.5756,87.7053,87.5323,87.6275,17957.0
2018-01-05 15:30:00,101.31,101.43,101.14,101.3,69157.0,87.6275,87.7313,87.4804,87.6188,69157.0
2018-01-08 09:30:00,101.03,101.14,100.45,100.81,16991.0,87.3853,87.4804,86.8836,87.195,16991.0
2018-01-08 10:00:00,100.87,101.12,100.46,100.49,21908.0,87.2469,87.4631,86.8923,86.9182,21908.0
2018-01-08 10:30:00,100.49,100.49,100.11,100.16,5742.0,86.9182,86.9182,86.5895,86.6328,5742.0
2018-01-08 11:00:00,100.1,100.48,100.1,100.45,7118.0,86.5809,86.9096,86.5809,86.8836,7118.0
2018-01-08 11:30:00,100.45,100.49,100.14,100.19,20392.0,86.8836,86.9182,86.6155,86.6587,20392.0
2018-01-08 12:00:00,100.14,100.21,100.02,100.07,8888.0,86.6155,86.676,86.5117,86.5549,8888.0
2018-01-08 12:30:00,100.05,100.05,99.86,99.93,6527.0,86.5377,86.5377,86.3733,86.4339,6527.0
2018-01-08 13:00:00,99.93,100.03,99.8,99.93,8619.0,86.4339,86.5204,86.3214,86.4339,8619.0
2018-01-08 13:30:00,99.92,99.97,99.75,99.84,25716.0,86.4252,86.4685,86.2782,86.356,25716.0
2018-01-08 14:00:00,99.83,99.99,99.81,99.86,7265.0,86.3474,86.4858,86.3301,86.3733,7265.0
2018-01-08 14:30:00,99.88,99.92,99.83,99.91,12653.0,86.3906,86.4252,86.3474,86.4166,12653.0
2018-01-08 15:00:00,99.92,99.97,99.78,99.8,13490.0,86.4252,86.4685,86.3041,86.3214,13490.0
2018-01-08 15:30:00,99.79,99.91,99.65,99.7,64398.0,86.3128,86.4166,86.1917,86.2349,64398.0
2018-01-09 09:30:00,100.0,101.46,100.0,101.01,33092.0,86.4944,87.7572,86.4944,87.368,33092.0
2018-01-09 10:00:00,101.02,101.02,100.58,100.6,43049.0,87.3766,87.3766,86.9961,87.0134,43049.0
2018-01-09 10:30:00,100.62,100.87,100.42,100.63,34787.0,87.0307,87.2469,86.8577,87.0393,34787.0
2018-01-09 11:00:00,100.57,100.69,100.35,100.35,25288.0,86.9874,87.0912,86.7971,86.7971,25288.0
2018-01-09 11:30:00,100.38,100.47,100.26,100.37,9834.0,86.8231,86.9009,86.7193,86.8144,9834.0
2018-01-09 12:00:00,100.44,100.61,100.3,100.39,7701.0,86.875,87.022,86.7539,86.8317,7701.0
2018-01-09 12:30:00,100.38,100.38,100.12,100.2,14047.0,86.8231,86.8231,86.5982,86.6674,14047.0
2018-01-09 13:00:00,100.21,100.35,100.19,100.31,9112.0,86.676,86.7971,86.6587,86.7625,9112.0
2018-01-09 13:30:00,100.31,100.32,99.79,99.89,21300.0,86.7625,86.7712,86.3128,86.3993,21300.0
2018-01-09 14:00:00,99.91,99.93,99.5,99.56,18813.0,86.4166,86.4339,86.0619,86.1138,18813.0
2018-01-09 14:30:00,99.58,99.79,99.49,99.52,21698.0,86.1311,86.3128,86.0533,86.0792,21698.0
2018-01-09 15:00:00,99.52,99.54,99.25,99.28,29986.0,86.0792,86.0965,85.8457,85.8716,29986.0
2018-01-09 15:30:00,99.26,99.32,98.99,99.12,108136.0,85.8543,85.9062,85.6208,85.7333,108136.0
2018-01-10 09:30:00,98.98,99.33,98.27,98.93,11053.0,85.6122,85.9149,84.9981,85.5689,11053.0
2018-01-10 10:00:00,98.89,98.9,98.21,98.31,20508.0,85.5343,85.543,84.9462,85.0326,20508.0
2018-01-10 10:30:00,98.24,98.45,97.96,98.04,25334.0,84.9721,85.1537,84.7299,84.7991,25334.0
2018-01-10 11:00:00,98.11,98.11,97.53,97.56,21642.0,84.8597,84.8597,84.358,84.3839,21642.0
2018-01-10 11:30:00,97.53,97.74,97.36,97.5,24537.0,84.358,84.5396,84.211,84.332,24537.0
2018-01-10 12:00:00,97.5,97.85,97.36,97.82,22962.0,84.332,84.6348,84.211,84.6088,22962.0
2018-01-10 12:30:00,97.76,97.78,97.54,97.64,10963.0,84.5569,84.5742,84.3666,84.4531,10963.0
2018-01-10 13:00:00,97.66,97.79,97.62,97.76,5117.0,84.4704,84.5829,84.4358,84.5569,5117.0
2018-01-10 13:30:00,97.77,97.78,97.39,97.39,14340.0,84.5656,84.5742,84.2369,84.2369,14340.0
2018-01-10 14:00:00,97.42,97.44,96.93,96.98,15401.0,84.2628,84.2801,83.839,83.8823,15401.0
2018-01-10 14:30:00,97.0,97.0,96.72,96.74,31381.0,83.8996,83.8996,83.6574,83.6747,31381.0
2018-01-10 15:00:00,96.78,97.09,96.75,96.89,37124.0,83.7093,83.9774,83.6833,83.8044,37124.0
2018-01-10 15:30:00,96.9,96.93,96.45,96.49,92208.0,83.8131,83.839,83.4239,83.4584,92208.0
2018-01-11 09:30:00,96.56,96.75,95.96,95.96,16332.0,83.519,83.6833,83.0,83.0,16332.0
2018-01-11 10:00:00,95.94,96.02,95.48,95.65,24913.0,82.9827,83.0519,82.5849,82.7319,24913.0
2018-01-11 10:30:00,95.63,95.64,95.17,95.31,37085.0,82.7146,82.7232,82.3167,82.4378,37085.0
2018-01-11 11:00:00,95.34,95.5,95.1,95.36,32025.0,82.4638,82.6022,82.2562,82.4811,32025.0
2018-01-11 11:30:00,95.31,95.38,95.09,95.21,20073.0,82.4378,82.4984,82.2475,82.3513,20073.0
2018-01-11 12:00:00,95.23,95.43,95.19,95.32,14204.0,82.3686,82.5416,82.334,82.4465,14204.0
2018-01-11 12:30:00,95.36,95.51,95.26,95.38,25731.0,82.4811,82.6108,82.3946,82.4984,25731.0
2018-01-11 13:00:00,95.39,95.44,95.3,95.34,20155.0,82.507,82.5503,82.4292,82.4638,20155.0
2018-01-11 13:30:00,95.36,95.39,95.24,95.3,10024.0,82.4811,82.507,82.3773,82.4292,10024.0
2018-01-11 14:00:00,95.27,95.63,95.27,95.63,10380.0,82.4032,82.7146,82.4032,82.7146,10380.0
2018-01-11 14:30:00,95.57,95.67,95.53,95.65,14808.0,82.6627,82.7492,82.6281,82.7319,14808.0
2018-01-11 15:00:00,95.66,95.8,95.61,95.7,30474.0,82.7405,82.8616,82.6973,82.7751,30474.0
2018-01-11 15:30:00,95.66,95.95,95.57,95.79,80888.0,82.7405,82.9914,82.6627,82.853,80888.0
2018-01-12 09:30:00,96.32,96.65,95.54,96.42,15642.0,83.3114,83.5968,82.6368,83.3979,15642.0
2018-01-12 10:00:00,96.49,96.49,95.67,96.01,11775.0,83.4584,83.4584,82.7492,83.0433,11775.0
2018-01-12 10:30:00,96.04,96.12,95.81,95.81,5898.0,83.0692,83.1384,82.8703,82.8703,5898.0
2018-01-12 11:00:00,95.83,95.85,95.29,95.55,14185.0,82.8876,82.9049,82.4205,82.6454,14185.0
2018-01-12 11:30:00,95.56,95.57,95.02,95.13,14320.0,82.6541,82.6627,82.187,82.2821,14320.0
2018-01-12 12:00:00,95.16,95.2,94.88,94.88,11057.0,82.3081,82.3427,82.0659,82.0659,11057.0
2018-01-12 12:30:00,94.89,94.93,94.61,94.93,15604.0,82.0745,82.1091,81.8324,82.1091,15604.0
2018-01-12 13:00:00,94.93,95.04,94.75,94.96,14465.0,82.1091,82.2043,81.9534,82.1351,14465.0
2018-01-12 13:30:00,94.98,95.31,94.88,95.21,12023.0,82.1524,82.4378,82.0659,82.3513,12023.0
2018-01-12 14:00:00,95.22,95.3,95.11,95.21,20442.0,82.36,82.4292,82.2648,82.3513,20442.0
2018-01-12 14:30:00,95.24,95.25,94.98,95.08,14458.0,82.3773,82.3859,82.1524,82.2389,14458.0
2018-01-12 15:00:00,95.12,95.33,95.09,95.3,45680.0,82.2735,82.4551,82.2475,82.4292,45680.0
2018-01-12 15:30:00,95.3,95.64,95.25,95.38,123111.0,82.4292,82.7232,82.3859,82.4984,123111.0
2018-01-16 09:30:00,95.61,95.69,94.91,95.18,11345.0,82.6973,82.7665,82.0918,82.3254,11345.0
2018-01-16 10:00:00,95.24,95.24,94.79,94.84,10942.0,82.3773,82.3773,81.988,82.0313,10942.0
2018-01-16 10:30:00,94.69,94.84,94.49,94.67,11002.0,81.9016,82.0313,81.7286,81.8843,11002.0
2018-01-16 11:00:00,94.68,94.85,94.55,94.8,11671.0,81.8929,82.0399,81.7805,81.9967,11671.0
2018-01-16 11:30:00,94.82,94.84,94.41,94.83,7826.0,82.014,82.0313,81.6594,82.0226,7826.0
2018-01-16 12:00:00,94.84,94.86,94.4,94.57,11651.0,82.0313,82.0486,81.6507,81.7978,11651.0
2018-01-16 12:30:00,94.66,94.66,94.23,94.55,10668.0,81.8756,81.8756,81.5037,81.7805,10668.0
2018-01-16 13:00:00,94.55,94.61,94.38,94.45,15436.0,81.7805,81.8324,81.6334,81.694,15436.0
2018-01-16 13:30:00,94.47,94.57,94.23,94.38,11862.0,81.7113,81.7978,81.5037,81.6334,11862.0
2018-01-16 14:00:00,94.36,94.44,94.04,94.1,18039.0,81.6161,81.6853,81.3393,81.3912,18039.0
2018-01-16 14:30:00,94.14,94.2,93.76,93.98,47988.0,81.4258,81.4777,81.0972,81.2874,47988.0
2018-01-16 15:00:00,94.0,94.3,94.0,94.05,57163.0,81.3047,81.5642,81.3047,81.348,57163.0
2018-01-16 15:30:00,94.04,94.12,93.78,93.87,87378.0,81.3393,81.4085,81.1145,81.1923,87378.0
2018-01-17 09:30:00,94.5,94.68,94.13,94.4,14104.0,81.7372,81.8929,81.4172,81.6507,14104.0
2018-01-17 10:00:00,94.38,95.14,94.38,94.59,14432.0,81.6334,82.2908,81.6334,81.8151,14432.0
2018-01-17 10:30:00,94.59,94.83,94.41,94.59,9369.0,81.8151,82.0226,81.6594,81.8151,9369.0
2018-01-17 11:00:00,94.49,94.75,94.48,94.48,23004.0,81.7286,81.9534,81.7199,81.7199,23004.0
2018-01-17 11:30:00,94.53,94.65,94.4,94.44,7612.0,81.7632,81.867,81.6507,81.6853,7612.0
2018-01-17 12:00:00,94.44,94.56,94.44,94.55,7939.0,81.6853,81.7891,81.6853,81.7805,7939.0
2018-01-17 12:30:00,94.49,94.57,94.35,94.54,4971.0,81.7286,81.7978,81.6075,81.7718,4971.0
2018-01-17 13:00:00,94.51,94.58,94.45,94.5,5620.0,81.7459,81.8064,81.694,81.7372,5620.0
2018-01-17 13:30:00,94.55,94.61,94.46,94.55,16387.0,81.7805,81.8324,81.7026,81.7805,16387.0
2018-01-17 14:00:00,94.5,94.63,94.49,94.54,13106.0,81.7372,81.8497,81.7286,81.7718,13106.0
2018-01-17 14:30:00,94.57,94.94,94.53,94.93,10454.0,81.7978,82.1178,81.7632,82.1091,10454.0
2018-01-17 15:00:00,94.89,95.22,94.89,95.12,24482.0,82.0745,82.36,82.0745,82.2735,24482.0
2018-01-17 15:30:00,95.11,95.11,94.77,94.85,51577.0,82.2648,82.2648,81.9707,82.0399,51577.0
2018-01-18 09:30:00,94.99,94.99,94.54,94.95,9054.0,82.161,82.161,81.7718,82.1264,9054.0
2018-01-18 10:00:00,94.95,95.13,94.48,94.73,13129.0,82.1264,82.2821,81.7199,81.9361,13129.0
2018-01-18 10:30:00,94.66,94.78,94.42,94.53,9013.0,81.8756,81.9794,81.668,81.7632,9013.0
2018-01-18 11:00:00,94.53,94.67,94.38,94.42,13650.0,81.7632,81.8843,81.6334,81.668,13650.0
2018-01-18 11:30:00,94.46,94.57,94.34,94.43,5562.0,81.7026,81.7978,81.5988,81.6767,5562.0
2018-01-18 12:00:00,94.43,94.57,94.41,94.55,6502.0,81.6767,81.7978,81.6594,81.7805,6502.0
2018-01-18 12:30:00,94.47,94.5,94.31,94.36,3808.0,81.7113,81.7372,81.5729,81.6161,3808.0
2018-01-18 13:00:00,94.32,94.45,94.31,94.4,4836.0,81.5815,81.694,81.5729,81.6507,4836.0
2018-01-18 13:30:00,94.4,94.5,94.32,94.44,8057.0,81.6507,81.7372,81.5815,81.6853,8057.0
2018-01-18 14:00:00,94.38,94.65,94.38,94.61,7223.0,81.6334,81.867,81.6334,81.8324,7223.0
2018-01-18 14:30:00,94.62,94.67,94.39,94.47,13082.0,81.841,81.8843,81.6421,81.7113,13082.0
2018-01-18 15:00:00,94.48,94.55,94.44,94.46,8409.0,81.7199,81.7805,81.6853,81.7026,8409.0
2018-01-18 15:30:00,94.41,94.41,94.05,94.26,50686.0,81.6594,81.6594,81.348,81.5296,50686.0
2018-01-19 09:30:00,94.42,94.42,93.86,94.38,28387.0,81.668,81.668,81.1836,81.6334,28387.0
2018-01-19 10:00:00,94.29,94.31,93.95,94.31,7216.0,81.5556,81.5729,81.2615,81.5729,7216.0
2018-01-19 10:30:00,94.31,94.39,94.06,94.16,11025.0,81.5729,81.6421,81.3566,81.4431,11025.0
2018-01-19 11:00:00,94.1,94.1,93.7,93.71,15834.0,81.3912,81.3912,81.0453,81.0539,15834.0
2018-01-19 11:30:00,93.77,93.8,93.58,93.66,9350.0,81.1058,81.1318,80.9415,81.0107,9350.0
2018-01-19 12:00:00,93.69,93.75,93.55,93.72,5514.0,81.0366,81.0885,80.9155,81.0626,5514.0
2018-01-19 12:30:00,93.71,93.76,93.52,93.7,6872.0,81.0539,81.0972,80.8896,81.0453,6872.0
2018-01-19 13:00:00,93.68,93.9,93.65,93.8,4485.0,81.028,81.2182,81.002,81.1318,4485.0
2018-01-19 13:30:00,93.87,93.93,93.74,93.74,3593.0,81.1923,81.2442,81.0799,81.0799,3593.0
2018-01-19 14:00:00,93.73,94.05,93.6,94.03,9372.0,81.0712,81.348,80.9588,81.3307,9372.0
2018-01-19 14:30:00,93.97,94.06,93.77,93.78,15918.0,81.2788,81.3566,81.1058,81.1145,15918.0
2018-01-19 15:00:00,93.76,94.0,93.73,93.98,19264.0,81.0972,81.3047,81.0712,81.2874,19264.0
2018-01-19 15:30:00,93.98,94.11,93.92,94.07,68398.0,81.2874,81.3999,81.2355,81.3653,68398.0
2018-01-22 09:30:00,94.21,94.8,94.03,94.27,16053.0,81.4864,81.9967,81.3307,81.5383,16053.0
2018-01-22 10:00:00,94.22,94.28,93.89,94.03,22827.0,81.495,81.5469,81.2096,81.3307,22827.0
2018-01-22 10:30:00,93.97,94.02,93.43,93.51,24227.0,81.2788,81.322,80.8117,80.8809,24227.0
2018-01-22 11:00:00,93.48,93.53,93.3,93.3,22288.0,80.855,80.8982,80.6993,80.6993,22288.0
2018-01-22 11:30:00,93.26,93.36,93.02,93.05,15704.0,80.6647,80.7512,80.4571,80.483,15704.0
2018-01-22 12:00:00,93.07,93.35,92.94,93.31,27276.0,80.5003,80.7425,80.3879,80.7079,27276.0
2018-01-22 12:30:00,93.31,93.4,93.24,93.33,5268.0,80.7079,80.7858,80.6474,80.7252,5268.0
2018-01-22 13:00:00,93.31,93.42,93.24,93.42,5464.0,80.7079,80.8031,80.6474,80.8031,5464.0
2018-01-22 13:30:00,93.44,93.53,93.43,93.48,13990.0,80.8204,80.8982,80.8117,80.855,13990.0
2018-01-22 14:00:00,93.5,94.11,93.47,94.06,42434.0,80.8723,81.3999,80.8463,81.3566,42434.0
2018-01-22 14:30:00,94.06,94.06,93.85,93.87,24424.0,81.3566,81.3566,81.175,81.1923,24424.0
2018-01-22 15:00:00,93.91,93.96,93.72,93.79,21752.0,81.2269,81.2701,81.0626,81.1231,21752.0
2018-01-22 15:30:00,93.8,94.06,93.58,94.04,153900.0,81.1318,81.3566,80.9415,81.3393,153900.0
2018-01-23 09:30:00,94.03,94.88,94.03,94.29,15124.0,81.3307,82.0659,81.3307,81.5556,15124.0
2018-01-23 10:00:00,94.24,94.52,94.15,94.33,13097.0,81.5123,81.7545,81.4345,81.5902,13097.0
2018-01-23 10:30:00,94.37,94.54,94.23,94.4,13525.0,81.6248,81.7718,81.5037,81.6507,13525.0
2018-01-23 11:00:00,94.43,94.45,94.18,94.37,8177.0,81.6767,81.694,81.4604,81.6248,8177.0
2018-01-23 11:30:00,94.42,94.95,94.41,94.82,21389.0,81.668,82.1264,81.6594,82.014,21389.0
2018-01-23 12:00:00,94.88,95.33,94.85,95.32,25663.0,82.0659,82.4551,82.0399,82.4465,25663.0
2018-01-23 12:30:00,95.27,95.3,95.12,95.21,13650.0,82.4032,82.4292,82.2735,82.3513,13650.0
2018-01-23 13:00:00,95.21,95.31,95.16,95.29,15559.0,82.3513,82.4378,82.3081,82.4205,15559.0
2018-01-23 13:30:00,95.23,95.32,95.16,95.18,12161.0,82.3686,82.4465,82.3081,82.3254,12161.0
2018-01-23 14:00:00,95.21,95.31,95.16,95.21,21143.0,82.3513,82.4378,82.3081,82.3513,21143.0
2018-01-23 14:30:00,95.21,95.33,95.14,95.14,14300.0,82.3513,82.4551,82.2908,82.2908,14300.0
2018-01-23 15:00:00,95.1,95.1,94.85,94.85,20588.0,82.2562,82.2562,82.0399,82.0399,20588.0
2018-01-23 15:30:00,94.86,94.9,94.66,94.78,89428.0,82.0486,82.0832,81.8756,81.9794,89428.0
2018-01-24 09:30:00,95.22,95.81,94.93,95.3,25282.0,82.36,82.8703,82.1091,82.4292,25282.0
2018-01-24 10:00:00,95.28,95.78,95.2,95.37,13008.0,82.4119,82.8443,82.3427,82.4897,13008.0
2018-01-24 10:30:00,95.47,95.67,95.41,95.48,5770.0,82.5762,82.7492,82.5243,82.5849,5770.0
2018-01-24 11:00:00,95.51,95.68,95.32,95.32,8545.0,82.6108,82.7578,82.4465,82.4465,8545.0
2018-01-24 11:30:00,95.37,95.4,95.12,95.19,7710.0,82.4897,82.5157,82.2735,82.334,7710.0
2018-01-24 12:00:00,95.14,95.29,95.07,95.16,17096.0,82.2908,82.4205,82.2302,82.3081,17096.0
2018-01-24 12:30:00,95.17,95.2,95.0,95.02,9108.0,82.3167,82.3427,82.1697,82.187,9108.0
2018-01-24 13:00:00,95.08,95.16,94.94,95.11,15197.0,82.2389,82.3081,82.1178,82.2648,15197.0
2018-01-24 13:30:00,95.1,95.43,95.09,95.43,11701.0,82.2562,82.5416,82.2475,82.5416,11701.0
2018-01-24 14:00:00,95.38,95.58,95.29,95.53,55303.0,82.4984,82.6714,82.4205,82.6281,55303.0
2018-01-24 14:30:00,95.54,95.62,95.46,95.53,18258.0,82.6368,82.7059,82.5676,82.6281,18258.0
2018-01-24 15:00:00,95.5,95.6,95.41,95.55,55553.0,82.6022,82.6886,82.5243,82.6454,55553.0
2018-01-24 15:30:00,95.54,95.79,95.5,95.54,77242.0,82.6368,82.853,82.6022,82.6368,77242.0
2018-01-25 09:30:00,95.79,95.83,95.32,95.66,8988.0,82.853,82.8876,82.4465,82.7405,8988.0
2018-01-25 10:00:00,95.63,96.0,95.63,95.77,14363.0,82.7146,83.0346,82.7146,82.8357,14363.0
2018-01-25 10:30:00,95.74,95.8,95.42,95.46,8198.0,82.8097,82.8616,82.533,82.5676,8198.0
2018-01-25 11:00:00,95.42,95.58,95.39,95.47,6148.0,82.533,82.6714,82.507,82.5762,6148.0
2018-01-25 11:30:00,95.49,95.92,95.47,95.6,44778.0,82.5935,82.9654,82.5762,82.6886,44778.0
2018-01-25 12:00:00,95.61,95.68,95.57,95.57,6442.0,82.6973,82.7578,82.6627,82.6627,6442.0
2018-01-25 12:30:00,95.58,95.58,95.35,95.37,6021.0,82.6714,82.6714,82.4724,82.4897,6021.0
2018-01-25 13:00:00,95.39,95.46,95.31,95.31,6427.0,82.507,82.5676,82.4378,82.4378,6427.0
2018-01-25 13:30:00,95.24,95.38,95.22,95.29,8374.0,82.3773,82.4984,82.36,82.4205,8374.0
2018-01-25 14:00:00,95.3,95.3,95.05,95.16,9420.0,82.4292,82.4292,82.2129,82.3081,9420.0
2018-01-25 14:30:00,95.18,95.27,95.1,95.14,10538.0,82.3254,82.4032,82.2562,82.2908,10538.0
2018-01-25 15:00:00,95.08,95.13,94.9,95.05,14847.0,82.2389,82.2821,82.0832,82.2129,14847.0
2018-01-25 15:30:00,95.06,95.06,94.95,95.04,44610.0,82.2216,82.2216,82.1264,82.2043,44610.0
2018-01-26 09:30:00,95.28,96.01,95.22,95.47,9783.0,82.4119,83.0433,82.36,82.5762,9783.0
2018-01-26 10:00:00,95.39,95.49,94.99,95.01,9100.0,82.507,82.5935,82.161,82.1783,9100.0
2018-01-26 10:30:00,95.06,95.25,95.05,95.05,4032.0,82.2216,82.3859,82.2129,82.2129,4032.0
2018-01-26 11:00:00,95.01,95.02,94.78,94.87,5811.0,82.1783,82.187,81.9794,82.0572,5811.0
2018-01-26 11:30:00,94.94,95.18,94.94,95.18,7469.0,82.1178,82.3254,82.1178,82.3254,7469.0
2018-01-26 12:00:00,95.18,95.41,95.18,95.35,6584.0,82.3254,82.5243,82.3254,82.4724,6584.0
2018-01-26 12:30:00,95.32,95.47,95.3,95.39,4100.0,82.4465,82.5762,82.4292,82.507,4100.0
2018-01-26 13:00:00,95.41,95.47,95.35,95.39,4955.0,82.5243,82.5762,82.4724,82.507,4955.0
2018-01-26 13:30:00,95.38,95.39,95.25,95.28,6910.0,82.4984,82.507,82.3859,82.4119,6910.0
2018-01-26 14:00:00,95.27,95.34,95.16,95.16,6071.0,82.4032,82.4638,82.3081,82.3081,6071.0
2018-01-26 14:30:00,95.2,95.32,95.19,95.27,6076.0,82.3427,82.4465,82.334,82.4032,6076.0
2018-01-26 15:00:00,95.32,95.52,95.32,95.43,7208.0,82.4465,82.6195,82.4465,82.5416,7208.0
2018-01-26 15:30:00,95.4,95.52,95.38,95.47,40042.0,82.5157,82.6195,82.4984,82.5762,40042.0
2018-01-29 09:30:00,95.56,96.26,95.5,96.04,12740.0,82.6541,83.2595,82.6022,83.0692,12740.0
2018-01-29 10:00:00,95.97,96.19,95.78,95.94,25773.0,83.0087,83.199,82.8443,82.9827,25773.0
2018-01-29 10:30:00,95.89,95.89,95.39,95.55,10600.0,82.9395,82.9395,82.507,82.6454,10600.0
2018-01-29 11:00:00,95.44,95.51,94.88,95.27,20996.0,82.5503,82.6108,82.0659,82.4032,20996.0
2018-01-29 11:30:00,95.19,95.19,94.52,94.66,16874.0,82.334,82.334,81.7545,81.8756,16874.0
2018-01-29 12:00:00,94.54,95.21,94.54,95.07,18901.0,81.7718,82.3513,81.7718,82.2302,18901.0
2018-01-29 12:30:00,95.09,95.22,95.0,95.2,5000.0,82.2475,82.36,82.1697,82.3427,5000.0
2018-01-29 13:00:00,95.1,95.14,94.99,95.04,3335.0,82.2562,82.2908,82.161,82.2043,3335.0
2018-01-29 13:30:00,95.02,95.03,94.86,94.92,4120.0,82.187,82.1956,82.0486,82.1005,4120.0
2018-01-29 14:00:00,94.84,95.05,94.84,94.94,3720.0,82.0313,82.2129,82.0313,82.1178,3720.0
2018-01-29 14:30:00,94.97,94.97,94.81,94.89,6471.0,82.1437,82.1437,82.0053,82.0745,6471.0
2018-01-29 15:00:00,94.88,94.9,94.68,94.69,7712.0,82.0659,82.0832,81.8929,81.9016,7712.0
2018-01-29 15:30:00,94.67,94.68,94.3,94.35,35724.0,81.8843,81.8929,81.5642,81.6075,35724.0
2018-01-30 09:30:00,93.89,94.22,93.06,93.94,11979.0,81.2096,81.495,80.4917,81.2528,11979.0
2018-01-30 10:00:00,93.73,93.86,93.32,93.5,10588.0,81.0712,81.1836,80.7166,80.8723,10588.0
2018-01-30 10:30:00,93.42,93.72,93.39,93.42,12774.0,80.8031,81.0626,80.7771,80.8031,12774.0
2018-01-30 11:00:00,93.41,93.44,92.97,93.14,14732.0,80.7944,80.8204,80.4138,80.5609,14732.0
2018-01-30 11:30:00,93.09,93.19,92.99,93.03,7298.0,80.5176,80.6041,80.4311,80.4657,7298.0
2018-01-30 12:00:00,93.06,93.06,92.72,92.79,7443.0,80.4917,80.4917,80.1976,80.2582,7443.0
2018-01-30 12:30:00,92.78,93.04,92.78,92.93,23285.0,80.2495,80.4744,80.2495,80.3792,23285.0
2018-01-30 13:00:00,93.0,93.04,92.56,92.58,8954.0,80.4398,80.4744,80.0592,80.0765,8954.0
2018-01-30 13:30:00,92.57,92.65,92.53,92.59,11484.0,80.0679,80.1371,80.0333,80.0852,11484.0
2018-01-30 14:00:00,92.61,92.65,92.41,92.49,13178.0,80.1025,80.1371,79.9295,79.9987,13178.0
2018-01-30 14:30:00,92.44,92.46,92.25,92.37,11396.0,79.9554,79.9727,79.7911,79.8949,11396.0
2018-01-30 15:00:00,92.34,92.39,92.23,92.34,22844.0,79.8689,79.9122,79.7738,79.8689,22844.0
2018-01-30 15:30:00,92.36,92.36,92.11,92.11,88702.0,79.8862,79.8862,79.67,79.67,88702.0
2018-01-31 09:30:00,92.15,92.74,91.84,91.84,10754.0,79.7046,80.2149,79.4365,79.4365,10754.0
2018-01-31 10:00:00,91.98,92.06,91.82,92.06,14728.0,79.5576,79.6267,79.4192,79.6267,14728.0
2018-01-31 10:30:00,92.01,92.12,91.87,91.95,9052.0,79.5835,79.6786,79.4624,79.5316,9052.0
2018-01-31 11:00:00,91.94,92.07,91.6,91.6,8165.0,79.523,79.6354,79.2289,79.2289,8165.0
2018-01-31 11:30:00,91.55,91.67,91.32,91.46,8781.0,79.1856,79.2894,78.9867,79.1078,8781.0
2018-01-31 12:00:00,91.47,91.56,91.41,91.51,4834.0,79.1164,79.1943,79.0645,79.151,4834.0
2018-01-31 12:30:00,91.58,91.68,91.56,91.59,8161.0,79.2116,79.2981,79.1943,79.2202,8161.0
2018-01-31 13:00:00,91.63,91.65,91.51,91.51,10433.0,79.2548,79.2721,79.151,79.151,10433.0
2018-01-31 13:30:00,91.54,91.61,91.52,91.58,7051.0,79.177,79.2375,79.1597,79.2116,7051.0
2018-01-31 14:00:00,91.59,91.9,91.41,91.58,13914.0,79.2202,79.4884,79.0645,79.2116,13914.0
2018-01-31 14:30:00,91.52,91.65,91.31,91.52,26871.0,79.1597,79.2721,78.978,79.1597,26871.0
2018-01-31 15:00:00,91.55,91.55,91.33,91.37,17373.0,79.1856,79.1856,78.9953,79.0299,17373.0
2018-01-31 15:30:00,91.37,91.66,91.33,91.48,106555.0,79.0299,79.2808,78.9953,79.1251,106555.0
2018-02-01 09:30:00,91.4,92.05,91.22,91.88,13439.0,79.0559,79.6181,78.9002,79.4711,13439.0
2018-02-01 10:00:00,91.82,92.08,91.76,91.84,12991.0,79.4192,79.644,79.3673,79.4365,12991.0
2018-02-01 10:30:00,91.93,92.06,91.83,92.0,8549.0,79.5143,79.6267,79.4278,79.5749,8549.0
2018-02-01 11:00:00,91.9,92.16,91.81,92.15,15879.0,79.4884,79.7132,79.4105,79.7046,15879.0
2018-02-01 11:30:00,92.19,92.57,92.15,92.51,13032.0,79.7392,80.0679,79.7046,80.016,13032.0
2018-02-01 12:00:00,92.61,92.84,92.55,92.76,11484.0,80.1025,80.3014,80.0506,80.2322,11484.0
2018-02-01 12:30:00,92.72,92.82,92.64,92.64,8045.0,80.1976,80.2841,80.1284,80.1284,8045.0
2018-02-01 13:00:00,92.66,93.1,92.66,93.1,9116.0,80.1457,80.5263,80.1457,80.5263,9116.0
2018-02-01 13:30:00,93.07,93.09,92.82,92.96,7968.0,80.5003,80.5176,80.2841,80.4052,7968.0
2018-02-01 14:00:00,92.9,93.01,92.79,92.94,9090.0,80.3533,80.4484,80.2582,80.3879,9090.0
2018-02-01 14:30:00,92.94,93.33,92.89,93.3,13864.0,80.3879,80.7252,80.3447,80.6993,13864.0
2018-02-01 15:00:00,93.29,93.43,93.17,93.2,14082.0,80.6906,80.8117,80.5868,80.6128,14082.0
2018-02-01 15:30:00,93.19,93.2,93.02,93.14,56051.0,80.6041,80.6128,80.4571,80.5609,56051.0
2018-02-02 09:30:00,93.21,93.37,93.11,93.34,7468.0,80.6214,80.7598,80.5349,80.7339,7468.0
2018-02-02 10:00:00,93.32,93.33,92.7,92.77,7588.0,80.7166,80.7252,80.1803,80.2409,7588.0
2018-02-02 10:30:00,92.7,93.09,92.68,93.01,10063.0,80.1803,80.5176,80.163,80.4484,10063.0
2018-02-02 11:00:00,92.96,93.25,92.94,93.25,9272.0,80.4052,80.656,80.3879,80.656,9272.0
2018-02-02 11:30:00,93.2,93.24,92.48,92.48,12109.0,80.6128,80.6474,79.99,79.99,12109.0
2018-02-02 12:00:00,92.47,92.54,92.06,92.15,14404.0,79.9814,80.0419,79.6267,79.7046,14404.0
2018-02-02 12:30:00,92.13,92.64,92.04,92.6,20534.0,79.6873,80.1284,79.6094,80.0938,20534.0
2018-02-02 13:00:00,92.57,92.74,92.53,92.68,32365.0,80.0679,80.2149,80.0333,80.163,32365.0
2018-02-02 13:30:00,92.71,92.71,92.17,92.18,20111.0,80.189,80.189,79.7219,79.7305,20111.0
2018-02-02 14:00:00,92.07,92.12,91.67,91.67,19114.0,79.6354,79.6786,79.2894,79.2894,19114.0
2018-02-02 14:30:00,91.66,91.77,91.55,91.57,20263.0,79.2808,79.3759,79.1856,79.2029,20263.0
2018-02-02 15:00:00,91.56,91.92,91.38,91.83,27407.0,79.1943,79.5057,79.0386,79.4278,27407.0
2018-02-02 15:30:00,91.81,92.2,91.69,91.94,212203.0,79.4105,79.7478,79.3067,79.523,212203.0
2018-02-05 09:30:00,90.93,91.88,90.01,91.28,21379.0,78.6494,79.4711,77.8536,78.9521,21379.0
2018-02-05 10:00:00,91.23,91.6,90.99,91.05,10357.0,78.9088,79.2289,78.7013,78.7532,10357.0
2018-02-05 10:30:00,90.99,91.32,90.75,91.28,12496.0,78.7013,78.9867,78.4937,78.9521,12496.0
2018-02-05 11:00:00,91.29,91.99,91.24,91.74,13083.0,78.9607,79.5662,78.9175,79.35,13083.0
2018-02-05 11:30:00,91.73,91.73,91.5,91.7,11530.0,79.3413,79.3413,79.1424,79.3154,11530.0
2018-02-05 12:00:00,91.62,91.65,91.14,91.21,12723.0,79.2462,79.2721,78.831,78.8915,12723.0
2018-02-05 12:30:00,91.2,91.44,91.18,91.18,10611.0,78.8829,79.0905,78.8656,78.8656,10611.0
2018-02-05 13:00:00,91.13,91.13,90.45,90.45,10873.0,78.8223,78.8223,78.2342,78.2342,10873.0
2018-02-05 13:30:00,90.49,90.85,90.31,90.84,12423.0,78.2688,78.5802,78.1131,78.5715,12423.0
2018-02-05 14:00:00,90.81,90.96,90.3,90.38,19768.0,78.5456,78.6753,78.1044,78.1736,19768.0
2018-02-05 14:30:00,90.37,90.37,89.63,89.64,24073.0,78.165,78.165,77.5249,77.5336,24073.0
2018-02-05 15:00:00,89.59,89.59,88.22,89.34,36852.0,77.4903,77.4903,76.3054,77.2741,36852.0
2018-02-05 15:30:00,89.36,89.63,88.15,88.26,129006.0,77.2914,77.5249,76.2448,76.34,129006.0
2018-02-06 09:30:00,86.71,87.92,85.91,86.82,30859.0,74.9993,76.0459,74.3073,75.0944,30859.0
2018-02-06 10:00:00,87.15,87.83,86.94,87.21,21123.0,75.3799,75.968,75.1982,75.4318,21123.0
2018-02-06 10:30:00,87.36,88.02,86.84,88.02,28546.0,75.5615,76.1324,75.1117,76.1324,28546.0
2018-02-06 11:00:00,87.96,88.04,87.08,87.28,36496.0,76.0805,76.1497,75.3193,75.4923,36496.0
2018-02-06 11:30:00,87.13,87.45,86.85,87.18,22110.0,75.3626,75.6394,75.1204,75.4058,22110.0
2018-02-06 12:00:00,87.17,87.61,86.91,87.61,19839.0,75.3972,75.7777,75.1723,75.7777,19839.0
2018-02-06 12:30:00,87.69,87.92,87.35,87.49,15678.0,75.8469,76.0459,75.5529,75.674,15678.0
2018-02-06 13:00:00,87.51,87.51,87.0,87.22,14449.0,75.6913,75.6913,75.2501,75.4404,14449.0
2018-02-06 13:30:00,87.22,87.41,86.8,86.85,20553.0,75.4404,75.6048,75.0771,75.1204,20553.0
2018-02-06 14:00:00,86.69,86.97,86.5,86.78,22888.0,74.982,75.2242,74.8177,75.0598,22888.0
2018-02-06 14:30:00,86.79,87.94,86.71,87.8,30664.0,75.0685,76.0632,74.9993,75.9421,30664.0
2018-02-06 15:00:00,87.85,88.66,87.85,88.39,37982.0,75.9853,76.6859,75.9853,76.4524,37982.0
2018-02-06 15:30:00,88.4,89.02,88.21,88.5,83073.0,76.4611,76.9973,76.2967,76.5475,83073.0
2018-02-07 09:30:00,88.04,88.86,87.21,88.68,21352.0,76.1497,76.8589,75.4318,76.7032,21352.0
2018-02-07 10:00:00,88.44,89.58,88.39,89.29,18979.0,76.4957,77.4817,76.4524,77.2309,18979.0
2018-02-07 10:30:00,89.34,89.44,89.0,89.44,11033.0,77.2741,77.3606,76.98,77.3606,11033.0
2018-02-07 11:00:00,89.36,89.72,89.25,89.34,11245.0,77.2914,77.6028,77.1963,77.2741,11245.0
2018-02-07 11:30:00,89.37,89.46,89.01,89.44,14208.0,77.3,77.3779,76.9887,77.3606,14208.0
2018-02-07 12:00:00,89.48,89.55,89.24,89.41,13045.0,77.3952,77.4557,77.1876,77.3346,13045.0
2018-02-07 12:30:00,89.37,89.42,89.12,89.18,12694.0,77.3,77.3433,77.0838,77.1357,12694.0
2018-02-07 13:00:00,89.16,89.33,88.65,88.89,18790.0,77.1184,77.2655,76.6773,76.8849,18790.0
2018-02-07 13:30:00,88.79,88.94,88.49,88.84,18864.0,76.7984,76.9281,76.5389,76.8416,18864.0
2018-02-07 14:00:00,88.84,88.89,88.43,88.84,23815.0,76.8416,76.8849,76.487,76.8416,23815.0
2018-02-07 14:30:00,88.79,88.97,88.43,88.97,30279.0,76.7984,76.9541,76.487,76.9541,30279.0
2018-02-07 15:00:00,88.88,89.22,88.74,89.1,41727.0,76.8762,77.1703,76.7551,77.0665,41727.0
2018-02-07 15:30:00,89.11,89.39,88.46,88.49,92001.0,77.0752,77.3173,76.5129,76.5389,92001.0
2018-02-08 09:30:00,88.45,88.51,87.71,87.98,14035.0,76.5043,76.5562,75.8642,76.0978,14035.0
2018-02-08 10:00:00,88.01,88.39,87.67,87.97,13210.0,76.1237,76.4524,75.8296,76.0891,13210.0
2018-02-08 10:30:00,88.0,88.15,87.36,87.36,17418.0,76.1151,76.2448,75.5615,75.5615,17418.0
2018-02-08 11:00:00,87.44,87.68,87.06,87.19,21534.0,75.6307,75.8383,75.302,75.4145,21534.0
2018-02-08 11:30:00,87.09,87.68,87.04,87.23,14700.0,75.328,75.8383,75.2847,75.4491,14700.0
2018-02-08 12:00:00,87.28,87.34,86.67,86.83,13124.0,75.4923,75.5442,74.9647,75.1031,13124.0
2018-02-08 12:30:00,86.81,86.96,86.24,86.37,11598.0,75.0858,75.2155,74.5928,74.7052,11598.0
2018-02-08 13:00:00,86.36,86.6,85.96,86.01,13950.0,74.6966,74.9042,74.3506,74.3938,13950.0
2018-02-08 13:30:00,86.05,86.79,85.9,86.53,19144.0,74.4284,75.0685,74.2987,74.8436,19144.0
2018-02-08 14:00:00,86.4,86.48,86.04,86.28,21736.0,74.7312,74.8004,74.4198,74.6274,21736.0
2018-02-08 14:30:00,86.34,86.34,85.88,86.12,20741.0,74.6793,74.6793,74.2814,74.489,20741.0
2018-02-08 15:00:00,86.11,86.33,85.51,85.79,37973.0,74.4803,74.6706,73.9614,74.2035,37973.0
2018-02-08 15:30:00,85.8,85.96,85.15,85.17,126461.0,74.2122,74.3506,73.65,73.6673,126461.0
2018-02-09 09:30:00,86.5,88.17,85.68,87.79,51486.0,74.8177,76.2621,74.1084,75.9334,51486.0
2018-02-09 10:00:00,87.92,87.98,86.54,86.54,21542.0,76.0459,76.0978,74.8523,74.8523,21542.0
2018-02-09 10:30:00,86.42,86.73,85.92,86.5,23332.0,74.7485,75.0166,74.316,74.8177,23332.0
2018-02-09 11:00:00,86.42,86.95,86.23,86.23,16881.0,74.7485,75.2069,74.5841,74.5841,16881.0
2018-02-09 11:30:00,86.31,86.42,85.37,85.47,27887.0,74.6533,74.7485,73.8403,73.9268,27887.0
2018-02-09 12:00:00,85.45,86.06,84.98,86.03,39212.0,73.9095,74.4371,73.5029,74.4111,39212.0
2018-02-09 12:30:00,85.97,85.97,85.27,85.88,17137.0,74.3592,74.3592,73.7538,74.2814,17137.0
2018-02-09 13:00:00,86.02,86.07,85.44,85.74,23272.0,74.4025,74.4457,73.9008,74.1603,23272.0
2018-02-09 13:30:00,85.74,86.64,85.42,86.38,25187.0,74.1603,74.9388,73.8835,74.7139,25187.0
2018-02-09 14:00:00,86.29,87.8,86.19,87.47,59188.0,74.636,75.9421,74.5495,75.6567,59188.0
2018-02-09 14:30:00,87.5,87.5,86.68,86.68,27580.0,75.6826,75.6826,74.9733,74.9733,27580.0
2018-02-09 15:00:00,86.57,86.86,86.09,86.7,36635.0,74.8782,75.129,74.463,74.9906,36635.0
2018-02-09 15:30:00,86.85,88.45,86.77,88.01,128584.0,75.1204,76.5043,75.0512,76.1237,128584.0
2018-02-12 09:30:00,88.32,88.89,87.69,87.82,32169.0,76.3919,76.8849,75.8469,75.9594,32169.0
2018-02-12 10:00:00,87.69,87.86,86.36,86.63,31348.0,75.8469,75.994,74.6966,74.9301,31348.0
2018-02-12 10:30:00,86.65,86.77,86.3,86.3,21003.0,74.9474,75.0512,74.6447,74.6447,21003.0
2018-02-12 11:00:00,86.3,86.84,86.07,86.84,22335.0,74.6447,75.1117,74.4457,75.1117,22335.0
2018-02-12 11:30:00,86.83,87.38,86.45,87.27,22220.0,75.1031,75.5788,74.7744,75.4837,22220.0
2018-02-12 12:00:00,87.28,87.72,87.18,87.65,22389.0,75.4923,75.8729,75.4058,75.8123,22389.0
2018-02-12 12:30:00,87.71,87.71,87.33,87.44,25351.0,75.8642,75.8642,75.5356,75.6307,25351.0
2018-02-12 13:00:00,87.48,87.73,87.41,87.62,10505.0,75.6653,75.8815,75.6048,75.7864,10505.0
2018-02-12 13:30:00,87.64,88.26,87.62,88.01,23916.0,75.8037,76.34,75.7864,76.1237,23916.0
2018-02-12 14:00:00,88.01,88.64,88.0,88.64,22486.0,76.1237,76.6686,76.1151,76.6686,22486.0
2018-02-12 14:30:00,88.62,88.64,87.96,88.2,32423.0,76.6513,76.6686,76.0805,76.2881,32423.0
2018-02-12 15:00:00,88.23,88.41,88.02,88.23,31276.0,76.314,76.4697,76.1324,76.314,31276.0
2018-02-12 15:30:00,88.22,88.34,87.5,87.53,99672.0,76.3054,76.4092,75.6826,75.7086,99672.0
2018-02-13 09:30:00,87.1,87.31,86.41,87.23,28463.0,75.3366,75.5183,74.7398,75.4491,28463.0
2018-02-13 10:00:00,87.26,87.46,86.97,87.14,21065.0,75.475,75.648,75.2242,75.3712,21065.0
2018-02-13 10:30:00,87.13,88.05,87.12,88.05,13688.0,75.3626,76.1583,75.3539,76.1583,13688.0
2018-02-13 11:00:00,87.95,88.07,87.63,87.9,25794.0,76.0718,76.1756,75.795,76.0286,25794.0
2018-02-13 11:30:00,87.9,88.02,87.6,87.71,36717.0,76.0286,76.1324,75.7691,75.8642,36717.0
2018-02-13 12:00:00,87.65,87.96,87.57,87.81,23077.0,75.8123,76.0805,75.7431,75.9507,23077.0
2018-02-13 12:30:00,87.79,88.03,87.66,87.81,14008.0,75.9334,76.141,75.821,75.9507,14008.0
2018-02-13 13:00:00,87.76,88.2,87.66,88.2,14313.0,75.9075,76.2881,75.821,76.2881,14313.0
2018-02-13 13:30:00,88.18,88.19,87.97,87.98,16079.0,76.2708,76.2794,76.0891,76.0978,16079.0
2018-02-13 14:00:00,88.01,88.35,87.94,88.26,18830.0,76.1237,76.4178,76.0632,76.34,18830.0
2018-02-13 14:30:00,88.24,88.47,88.13,88.39,18011.0,76.3227,76.5216,76.2275,76.4524,18011.0
2018-02-13 15:00:00,88.4,88.49,88.34,88.42,20679.0,76.4611,76.5389,76.4092,76.4784,20679.0
2018-02-13 15:30:00,88.42,88.56,88.27,88.34,113222.0,76.4784,76.5994,76.3486,76.4092,113222.0
2018-02-14 09:30:00,87.91,88.93,87.7,88.12,20163.0,76.0372,76.9195,75.8556,76.2189,20163.0
2018-02-14 10:00:00,88.28,88.95,88.15,88.87,11675.0,76.3573,76.9368,76.2448,76.8676,11675.0
2018-02-14 10:30:00,88.93,89.13,88.6,88.74,14108.0,76.9195,77.0925,76.634,76.7551,14108.0
2018-02-14 11:00:00,88.68,88.78,88.48,88.63,19265.0,76.7032,76.7897,76.5302,76.66,19265.0
2018-02-14 11:30:00,88.66,88.76,88.44,88.51,8508.0,76.6859,76.7724,76.4957,76.5562,8508.0
2018-02-14 12:00:00,88.51,88.86,88.45,88.86,9617.0,76.5562,76.8589,76.5043,76.8589,9617.0
2018-02-14 12:30:00,88.86,88.96,88.79,88.95,11245.0,76.8589,76.9454,76.7984,76.9368,11245.0
2018-02-14 13:00:00,88.95,89.44,88.95,89.18,9086.0,76.9368,77.3606,76.9368,77.1357,9086.0
2018-02-14 13:30:00,89.19,89.23,89.09,89.14,14345.0,77.1444,77.179,77.0579,77.1011,14345.0
2018-02-14 14:00:00,89.11,89.25,88.81,88.84,11369.0,77.0752,77.1963,76.8157,76.8416,11369.0
2018-02-14 14:30:00,88.84,89.32,88.82,89.32,9045.0,76.8416,77.2568,76.8243,77.2568,9045.0
2018-02-14 15:00:00,89.32,89.63,89.31,89.48,20865.0,77.2568,77.5249,77.2482,77.3952,20865.0
2018-02-14 15:30:00,89.43,89.73,89.34,89.64,62984.0,77.3519,77.6114,77.2741,77.5336,62984.0
2018-02-15 09:30:00,90.32,90.59,89.84,90.35,12137.0,78.1217,78.3553,77.7066,78.1477,12137.0
2018-02-15 10:00:00,90.31,90.62,89.92,90.2,16599.0,78.1131,78.3812,77.7758,78.018,16599.0
2018-02-15 10:30:00,90.19,90.5,89.86,89.88,25539.0,78.0093,78.2774,77.7239,77.7412,25539.0
2018-02-15 11:00:00,89.84,89.93,89.43,89.56,16148.0,77.7066,77.7844,77.3519,77.4644,16148.0
2018-02-15 11:30:00,89.56,90.11,89.56,89.96,26519.0,77.4644,77.9401,77.4644,77.8104,26519.0
2018-02-15 12:00:00,89.94,90.04,89.82,89.95,14412.0,77.7931,77.8796,77.6893,77.8017,14412.0
2018-02-15 12:30:00,90.01,90.16,90.0,90.08,11781.0,77.8536,77.9834,77.845,77.9142,11781.0
2018-02-15 13:00:00,90.03,90.16,89.83,89.83,17525.0,77.8709,77.9834,77.6979,77.6979,17525.0
2018-02-15 13:30:00,89.81,89.9,89.62,89.75,12801.0,77.6806,77.7585,77.5163,77.6287,12801.0
2018-02-15 14:00:00,89.77,90.06,89.74,90.04,16131.0,77.646,77.8969,77.6201,77.8796,16131.0
2018-02-15 14:30:00,90.04,90.29,89.95,90.08,19128.0,77.8796,78.0958,77.8017,77.9142,19128.0
2018-02-15 15:00:00,90.12,90.29,90.07,90.08,28224.0,77.9488,78.0958,77.9055,77.9142,28224.0
2018-02-15 15:30:00,90.04,90.1,89.76,90.08,89530.0,77.8796,77.9315,77.6374,77.9142,89530.0
2018-02-16 09:30:00,89.68,90.05,89.47,89.84,20535.0,77.5682,77.8882,77.3865,77.7066,20535.0
2018-02-16 10:00:00,89.53,89.98,89.51,89.98,6119.0,77.4384,77.8277,77.4211,77.8277,6119.0
2018-02-16 10:30:00,90.04,90.29,90.01,90.07,5995.0,77.8796,78.0958,77.8536,77.9055,5995.0
2018-02-16 11:00:00,90.12,90.43,90.12,90.2,8838.0,77.9488,78.2169,77.9488,78.018,8838.0
2018-02-16 11:30:00,90.21,90.71,90.19,90.6,9120.0,78.0266,78.4591,78.0093,78.3639,9120.0
2018-02-16 12:00:00,90.67,90.67,90.34,90.46,12813.0,78.4245,78.4245,78.139,78.2428,12813.0
2018-02-16 12:30:00,90.45,90.84,90.25,90.43,16862.0,78.2342,78.5715,78.0612,78.2169,16862.0
2018-02-16 13:00:00,90.43,90.49,90.15,90.17,7013.0,78.2169,78.2688,77.9747,77.992,7013.0
2018-02-16 13:30:00,90.04,90.38,90.02,90.28,6086.0,77.8796,78.1736,77.8623,78.0871,6086.0
2018-02-16 14:00:00,90.34,90.42,89.78,89.94,19232.0,78.139,78.2082,77.6547,77.7931,19232.0
2018-02-16 14:30:00,89.97,90.23,89.83,90.12,19219.0,77.819,78.0439,77.6979,77.9488,19219.0
2018-02-16 15:00:00,90.16,90.25,90.03,90.08,17537.0,77.9834,78.0612,77.8709,77.9142,17537.0
2018-02-16 15:30:00,90.06,90.27,89.9,89.94,62364.0,77.8969,78.0785,77.7585,77.7931,62364.0
2018-02-20 09:30:00,89.71,89.99,88.93,88.93,13638.0,77.5941,77.8363,76.9195,76.9195,13638.0
2018-02-20 10:00:00,89.0,89.2,88.49,88.53,21271.0,76.98,77.153,76.5389,76.5735,21271.0
2018-02-20 10:30:00,88.54,88.89,88.49,88.52,11222.0,76.5821,76.8849,76.5389,76.5648,11222.0
2018-02-20 11:00:00,88.47,88.68,88.17,88.52,16203.0,76.5216,76.7032,76.2621,76.5648,16203.0
2018-02-20 11:30:00,88.59,88.98,88.54,88.98,10170.0,76.6254,76.9627,76.5821,76.9627,10170.0
2018-02-20 12:00:00,89.11,89.17,88.87,88.97,14700.0,77.0752,77.1271,76.8676,76.9541,14700.0
2018-02-20 12:30:00,89.01,89.24,88.91,89.21,7878.0,76.9887,77.1876,76.9022,77.1617,7878.0
2018-02-20 13:00:00,89.21,89.22,88.69,88.84,11300.0,77.1617,77.1703,76.7119,76.8416,11300.0
2018-02-20 13:30:00,88.86,88.94,88.74,88.88,6923.0,76.8589,76.9281,76.7551,76.8762,6923.0
2018-02-20 14:00:00,88.89,88.9,88.63,88.77,6200.0,76.8849,76.8935,76.66,76.7811,6200.0
2018-02-20 14:30:00,88.7,88.75,88.59,88.59,6011.0,76.7205,76.7638,76.6254,76.6254,6011.0
2018-02-20 15:00:00,88.6,88.69,88.27,88.52,15420.0,76.634,76.7119,76.3486,76.5648,15420.0
2018-02-20 15:30:00,88.54,88.83,88.45,88.59,66755.0,76.5821,76.833,76.5043,76.6254,66755.0
2018-02-21 09:30:00,88.52,89.51,88.52,88.79,6753.0,76.5648,77.4211,76.5648,76.7984,6753.0
2018-02-21 10:00:00,88.77,89.41,88.69,89.06,16261.0,76.7811,77.3346,76.7119,77.0319,16261.0
2018-02-21 10:30:00,89.11,89.42,89.02,89.19,15290.0,77.0752,77.3433,76.9973,77.1444,15290.0
2018-02-21 11:00:00,89.19,89.29,88.52,88.72,24913.0,77.1444,77.2309,76.5648,76.7378,24913.0
2018-02-21 11:30:00,88.79,88.91,88.64,88.82,11417.0,76.7984,76.9022,76.6686,76.8243,11417.0
2018-02-21 12:00:00,88.81,88.81,88.62,88.66,8932.0,76.8157,76.8157,76.6513,76.6859,8932.0
2018-02-21 12:30:00,88.74,89.35,88.74,89.22,5525.0,76.7551,77.2827,76.7551,77.1703,5525.0
2018-02-21 13:00:00,89.18,89.33,89.15,89.23,3375.0,77.1357,77.2655,77.1098,77.179,3375.0
2018-02-21 13:30:00,89.23,89.45,89.15,89.35,7359.0,77.179,77.3692,77.1098,77.2827,7359.0
2018-02-21 14:00:00,89.37,89.76,89.37,89.5,11990.0,77.3,77.6374,77.3,77.4125,11990.0
2018-02-21 14:30:00,89.56,89.6,89.06,89.2,10478.0,77.4644,77.499,77.0319,77.153,10478.0
2018-02-21 15:00:00,89.16,89.16,88.69,88.95,13457.0,77.1184,77.1184,76.7119,76.9368,13457.0
2018-02-21 15:30:00,88.97,89.09,88.22,88.27,43937.0,76.9541,77.0579,76.3054,76.3486,43937.0
2018-02-22 09:30:00,88.65,89.0,88.2,88.84,9207.0,76.6773,76.98,76.2881,76.8416,9207.0
2018-02-22 10:00:00,88.65,88.77,88.2,88.43,7503.0,76.6773,76.7811,76.2881,76.487,7503.0
2018-02-22 10:30:00,88.44,88.55,88.14,88.42,9968.0,76.4957,76.5908,76.2362,76.4784,9968.0
2018-02-22 11:00:00,88.34,89.24,88.33,89.08,10687.0,76.4092,77.1876,76.4005,77.0492,10687.0
2018-02-22 11:30:00,89.06,89.22,88.74,89.22,18240.0,77.0319,77.1703,76.7551,77.1703,18240.0
2018-02-22 12:00:00,89.28,89.57,89.19,89.37,9604.0,77.2222,77.473,77.1444,77.3,9604.0
2018-02-22 12:30:00,89.42,89.45,89.06,89.06,10369.0,77.3433,77.3692,77.0319,77.0319,10369.0
2018-02-22 13:00:00,89.12,89.29,88.92,89.04,11750.0,77.0838,77.2309,76.9108,77.0146,11750.0
2018-02-22 13:30:00,89.04,89.05,88.39,88.43,23661.0,77.0146,77.0233,76.4524,76.487,23661.0
2018-02-22 14:00:00,88.48,88.64,88.37,88.48,11814.0,76.5302,76.6686,76.4351,76.5302,11814.0
2018-02-22 14:30:00,88.46,88.47,87.73,87.78,16031.0,76.5129,76.5216,75.8815,75.9248,16031.0
2018-02-22 15:00:00,87.78,88.14,87.71,88.09,16904.0,75.9248,76.2362,75.8642,76.1929,16904.0
2018-02-22 15:30:00,88.03,88.04,87.63,87.78,49892.0,76.141,76.1497,75.795,75.9248,49892.0
2018-02-23 09:30:00,87.82,87.94,87.34,87.51,13925.0,76.4397,76.5442,76.0219,76.1699,13925.0
2018-02-23 10:00:00,87.59,87.97,87.59,87.82,10198.0,76.2395,76.5703,76.2395,76.4397,10198.0
2018-02-23 10:30:00,87.84,88.19,87.66,88.01,12921.0,76.4571,76.7618,76.3004,76.6051,12921.0
2018-02-23 11:00:00,88.03,88.31,88.0,88.21,8706.0,76.6225,76.8662,76.5964,76.7792,8706.0
2018-02-23 11:30:00,88.2,88.39,88.2,88.35,9806.0,76.7705,76.9358,76.7705,76.901,9806.0
2018-02-23 12:00:00,88.38,88.48,88.16,88.16,6516.0,76.9271,77.0142,76.7356,76.7356,6516.0
2018-02-23 12:30:00,88.13,88.28,88.02,88.04,11021.0,76.7095,76.8401,76.6138,76.6312,11021.0
2018-02-23 13:00:00,88.0,88.22,87.93,88.05,9040.0,76.5964,76.7879,76.5355,76.6399,9040.0
2018-02-23 13:30:00,88.08,88.25,87.91,88.03,7468.0,76.666,76.814,76.518,76.6225,7468.0
2018-02-23 14:00:00,88.04,88.24,87.92,88.16,19452.0,76.6312,76.8053,76.5267,76.7356,19452.0
2018-02-23 14:30:00,88.2,88.37,88.07,88.28,10533.0,76.7705,76.9184,76.6573,76.8401,10533.0
2018-02-23 15:00:00,88.3,88.48,88.24,88.47,14526.0,76.8575,77.0142,76.8053,77.0055,14526.0
2018-02-23 15:30:00,88.52,88.6,88.37,88.59,61071.0,77.049,77.1186,76.9184,77.1099,61071.0
2018-02-26 09:30:00,88.63,89.07,88.25,88.52,13413.0,77.1447,77.5277,76.814,77.049,13413.0
2018-02-26 10:00:00,88.37,88.49,87.97,87.97,10596.0,76.9184,77.0229,76.5703,76.5703,10596.0
2018-02-26 10:30:00,87.91,88.06,87.42,87.48,31292.0,76.518,76.6486,76.0915,76.1438,31292.0
2018-02-26 11:00:00,87.5,87.91,87.42,87.45,29750.0,76.1612,76.518,76.0915,76.1177,29750.0
2018-02-26 11:30:00,87.48,87.7,87.39,87.68,26057.0,76.1438,76.3353,76.0654,76.3178,26057.0
2018-02-26 12:00:00,87.72,88.39,87.69,88.21,16652.0,76.3527,76.9358,76.3266,76.7792,16652.0
2018-02-26 12:30:00,88.27,88.41,88.05,88.25,10698.0,76.8314,76.9533,76.6399,76.814,10698.0
2018-02-26 13:00:00,88.24,88.33,88.14,88.25,14949.0,76.8053,76.8836,76.7182,76.814,14949.0
2018-02-26 13:30:00,88.23,88.23,88.06,88.12,11791.0,76.7966,76.7966,76.6486,76.7008,11791.0
2018-02-26 14:00:00,88.13,88.31,88.07,88.07,18641.0,76.7095,76.8662,76.6573,76.6573,18641.0
2018-02-26 14:30:00,88.07,88.13,87.85,87.89,22394.0,76.6573,76.7095,76.4658,76.5006,22394.0
2018-02-26 15:00:00,87.89,88.41,87.89,88.24,32414.0,76.5006,76.9533,76.5006,76.8053,32414.0
2018-02-26 15:30:00,88.24,88.52,88.12,88.45,79736.0,76.8053,77.049,76.7008,76.9881,79736.0
2018-02-27 09:30:00,88.33,88.89,87.95,88.89,10005.0,76.8836,77.371,76.5529,77.371,10005.0
2018-02-27 10:00:00,88.76,89.24,88.74,89.06,14934.0,77.2579,77.6757,77.2405,77.519,14934.0
2018-02-27 10:30:00,88.96,89.15,88.69,88.88,13476.0,77.432,77.5974,77.197,77.3623,13476.0
2018-02-27 11:00:00,88.83,89.03,88.6,88.69,11409.0,77.3188,77.4929,77.1186,77.197,11409.0
2018-02-27 11:30:00,88.63,88.78,88.21,88.29,10926.0,77.1447,77.2753,76.7792,76.8488,10926.0
2018-02-27 12:00:00,88.22,88.42,88.13,88.26,7984.0,76.7879,76.962,76.7095,76.8227,7984.0
2018-02-27 12:30:00,88.32,88.56,88.21,88.52,10078.0,76.8749,77.0838,76.7792,77.049,10078.0
2018-02-27 13:00:00,88.58,88.58,88.3,88.32,13405.0,77.1012,77.1012,76.8575,76.8749,13405.0
2018-02-27 13:30:00,88.27,88.27,87.85,88.05,8612.0,76.8314,76.8314,76.4658,76.6399,8612.0
2018-02-27 14:00:00,88.07,88.07,87.63,87.85,13187.0,76.6573,76.6573,76.2743,76.4658,13187.0
2018-02-27 14:30:00,87.78,87.9,87.61,87.73,13071.0,76.4049,76.5093,76.2569,76.3614,13071.0
2018-02-27 15:00:00,87.73,87.92,87.69,87.9,22317.0,76.3614,76.5267,76.3266,76.5093,22317.0
2018-02-27 15:30:00,87.9,87.9,87.35,87.35,56029.0,76.5093,76.5093,76.0306,76.0306,56029.0
2018-02-28 09:30:00,87.74,87.96,87.18,87.8,15968.0,76.3701,76.5616,75.8826,76.4223,15968.0
2018-02-28 10:00:00,87.74,87.74,87.34,87.48,11522.0,76.3701,76.3701,76.0219,76.1438,11522.0
2018-02-28 10:30:00,87.47,87.47,86.9,86.99,13950.0,76.1351,76.1351,75.6389,75.7173,13950.0
2018-02-28 11:00:00,86.96,87.16,86.8,87.09,12406.0,75.6912,75.8652,75.5519,75.8043,12406.0
2018-02-28 11:30:00,87.09,87.09,86.77,87.07,10671.0,75.8043,75.8043,75.5258,75.7869,10671.0
2018-02-28 12:00:00,87.08,87.25,86.93,87.01,12392.0,75.7956,75.9436,75.665,75.7347,12392.0
2018-02-28 12:30:00,86.94,87.05,86.81,86.95,13463.0,75.6737,75.7695,75.5606,75.6824,13463.0
2018-02-28 13:00:00,86.84,86.98,86.84,86.92,7814.0,75.5867,75.7086,75.5867,75.6563,7814.0
2018-02-28 13:30:00,86.85,87.0,86.7,86.84,10874.0,75.5954,75.726,75.4648,75.5867,10874.0
2018-02-28 14:00:00,86.9,86.99,86.75,86.8,22500.0,75.6389,75.7173,75.5084,75.5519,22500.0
2018-02-28 14:30:00,86.75,86.75,86.09,86.09,15994.0,75.5084,75.5084,74.9339,74.9339,15994.0
2018-02-28 15:00:00,86.2,86.27,85.87,85.96,35052.0,75.0296,75.0906,74.7424,74.8207,35052.0
2018-02-28 15:30:00,85.96,86.05,85.46,85.46,113480.0,74.8207,74.8991,74.3855,74.3855,113480.0
2018-03-01 09:30:00,85.72,86.31,85.55,86.02,52687.0,74.6118,75.1254,74.4639,74.873,52687.0
2018-03-01 10:00:00,86.02,86.29,85.74,86.2,39959.0,74.873,75.108,74.6292,75.0296,39959.0
2018-03-01 10:30:00,86.21,86.41,86.06,86.19,40755.0,75.0383,75.2124,74.9078,75.0209,40755.0
2018-03-01 11:00:00,86.11,86.19,85.78,85.84,25998.0,74.9513,75.0209,74.6641,74.7163,25998.0
2018-03-01 11:30:00,85.91,85.91,85.48,85.75,28087.0,74.7772,74.7772,74.4029,74.638,28087.0
2018-03-01 12:00:00,85.82,85.82,85.54,85.64,19996.0,74.6989,74.6989,74.4552,74.5422,19996.0
2018-03-01 12:30:00,85.64,86.07,85.35,86.0,29574.0,74.5422,74.9165,74.2898,74.8556,29574.0
2018-03-01 13:00:00,85.99,86.0,85.22,85.66,23712.0,74.8468,74.8556,74.1766,74.5596,23712.0
2018-03-01 13:30:00,85.65,85.93,85.33,85.57,29414.0,74.5509,74.7946,74.2724,74.4813,29414.0
2018-03-01 14:00:00,85.51,85.54,85.08,85.25,41723.0,74.4291,74.4552,74.0548,74.2027,41723.0
2018-03-01 14:30:00,85.33,85.45,85.07,85.27,25612.0,74.2724,74.3768,74.0461,74.2202,25612.0
2018-03-01 15:00:00,85.25,85.78,84.9,85.55,46912.0,74.2027,74.6641,73.8981,74.4639,46912.0
2018-03-01 15:30:00,85.53,85.78,85.26,85.63,129590.0,74.4465,74.6641,74.2114,74.5335,129590.0
2018-03-02 09:30:00,85.39,85.99,84.95,85.12,34047.0,74.3246,74.8468,73.9416,74.0896,34047.0
2018-03-02 10:00:00,85.09,85.15,84.6,84.75,45281.0,74.0635,74.1157,73.637,73.7675,45281.0
2018-03-02 10:30:00,84.7,85.09,84.54,84.57,71782.0,73.724,74.0635,73.5848,73.6109,71782.0
2018-03-02 11:00:00,84.57,84.68,84.34,84.46,67059.0,73.6109,73.7066,73.4107,73.5151,67059.0
2018-03-02 11:30:00,84.4,85.0,84.36,85.0,117591.0,73.4629,73.9851,73.4281,73.9851,117591.0
2018-03-02 12:00:00,84.99,85.58,84.81,85.37,85390.0,73.9764,74.49,73.8198,74.3072,85390.0
2018-03-02 12:30:00,85.45,85.83,85.18,85.78,32915.0,74.3768,74.7076,74.1418,74.6641,32915.0
2018-03-02 13:00:00,85.79,85.94,85.52,85.56,35550.0,74.6728,74.8033,74.4378,74.4726,35550.0
2018-03-02 13:30:00,85.62,85.66,85.16,85.2,15126.0,74.5248,74.5596,74.1244,74.1592,15126.0
2018-03-02 14:00:00,85.32,85.52,85.09,85.42,27745.0,74.2637,74.4378,74.0635,74.3507,27745.0
2018-03-02 14:30:00,85.42,85.45,85.08,85.36,15621.0,74.3507,74.3768,74.0548,74.2985,15621.0
2018-03-02 15:00:00,85.33,85.7,85.15,85.66,16690.0,74.2724,74.5944,74.1157,74.5596,16690.0
2018-03-02 15:30:00,85.67,86.59,85.64,86.44,102602.0,74.5683,75.3691,74.5422,75.2385,102602.0
2018-03-05 09:30:00,86.27,87.33,85.57,86.4,43617.0,75.0906,76.0132,74.4813,75.2037,43617.0
2018-03-05 10:00:00,86.38,86.98,86.32,86.93,79254.0,75.1863,75.7086,75.1341,75.665,79254.0
2018-03-05 10:30:00,87.01,87.08,86.34,86.75,49677.0,75.7347,75.7956,75.1515,75.5084,49677.0
2018-03-05 11:00:00,86.7,87.1,86.62,87.06,64106.0,75.4648,75.813,75.3952,75.7782,64106.0
2018-03-05 11:30:00,87.04,87.2,86.44,86.71,37707.0,75.7608,75.9001,75.2385,75.4735,37707.0
2018-03-05 12:00:00,86.7,87.06,86.7,87.06,26155.0,75.4648,75.7782,75.4648,75.7782,26155.0
2018-03-05 12:30:00,87.04,87.05,86.65,86.79,115262.0,75.7608,75.7695,75.4213,75.5432,115262.0
2018-03-05 13:00:00,86.77,87.61,86.7,87.41,48752.0,75.5258,76.2569,75.4648,76.0828,48752.0
2018-03-05 13:30:00,87.4,87.44,87.13,87.35,23727.0,76.0741,76.1089,75.8391,76.0306,23727.0
2018-03-05 14:00:00,87.37,87.49,87.16,87.48,36294.0,76.048,76.1525,75.8652,76.1438,36294.0
2018-03-05 14:30:00,87.47,88.2,87.35,88.2,80857.0,76.1351,76.7705,76.0306,76.7705,80857.0
2018-03-05 15:00:00,88.2,88.46,88.19,88.33,36060.0,76.7705,76.9968,76.7618,76.8836,36060.0
2018-03-05 15:30:00,88.31,88.71,88.3,88.65,107620.0,76.8662,77.2144,76.8575,77.1621,107620.0
2018-03-06 09:30:00,89.04,89.06,88.17,88.17,48303.0,77.5016,77.519,76.7444,76.7444,48303.0
2018-03-06 10:00:00,88.22,88.66,88.07,88.51,13874.0,76.7879,77.1709,76.6573,77.0403,13874.0
2018-03-06 10:30:00,88.52,88.92,88.26,88.36,27350.0,77.049,77.3972,76.8227,76.9097,27350.0
2018-03-06 11:00:00,88.37,89.02,88.34,89.01,28747.0,76.9184,77.4842,76.8923,77.4755,28747.0
2018-03-06 11:30:00,89.05,89.54,88.87,89.53,26809.0,77.5103,77.9368,77.3536,77.9281,26809.0
2018-03-06 12:00:00,89.58,89.63,89.43,89.43,17948.0,77.9716,78.0152,77.8411,77.8411,17948.0
2018-03-06 12:30:00,89.45,90.16,89.45,90.08,15985.0,77.8585,78.4765,77.8585,78.4068,15985.0
2018-03-06 13:00:00,90.06,90.17,89.97,90.17,16186.0,78.3894,78.4852,78.3111,78.4852,16186.0
2018-03-06 13:30:00,90.17,90.23,89.67,89.85,13185.0,78.4852,78.5374,78.05,78.2066,13185.0
2018-03-06 14:00:00,89.83,89.84,89.55,89.68,6922.0,78.1892,78.1979,77.9455,78.0587,6922.0
2018-03-06 14:30:00,89.68,90.08,89.58,89.96,10964.0,78.0587,78.4068,77.9716,78.3024,10964.0
2018-03-06 15:00:00,89.94,90.02,89.65,89.81,15175.0,78.285,78.3546,78.0326,78.1718,15175.0
2018-03-06 15:30:00,89.83,89.98,89.58,89.75,55586.0,78.1892,78.3198,77.9716,78.1196,55586.0
2018-03-07 09:30:00,89.04,89.68,89.04,89.36,58897.0,77.5016,78.0587,77.5016,77.7801,58897.0
2018-03-07 10:00:00,89.4,90.17,89.4,90.05,32921.0,77.815,78.4852,77.815,78.3807,32921.0
2018-03-07 10:30:00,89.92,90.58,89.88,90.47,39886.0,78.2676,78.842,78.2328,78.7463,39886.0
2018-03-07 11:00:00,90.47,90.58,90.13,90.54,64137.0,78.7463,78.842,78.4504,78.8072,64137.0
2018-03-07 11:30:00,90.53,91.09,90.5,90.93,62974.0,78.7985,79.286,78.7724,79.1467,62974.0
2018-03-07 12:00:00,90.95,91.03,90.07,90.18,52806.0,79.1641,79.2337,78.3981,78.4939,52806.0
2018-03-07 12:30:00,90.12,90.18,89.74,89.76,19946.0,78.4417,78.4939,78.1109,78.1283,19946.0
2018-03-07 13:00:00,89.74,89.76,89.31,89.64,25133.0,78.1109,78.1283,77.7366,78.0239,25133.0
2018-03-07 13:30:00,89.58,89.61,89.01,89.01,20756.0,77.9716,77.9977,77.4755,77.4755,20756.0
2018-03-07 14:00:00,88.97,89.23,88.85,88.85,27550.0,77.4407,77.667,77.3362,77.3362,27550.0
2018-03-07 14:30:00,88.8,89.05,88.76,88.92,53438.0,77.2927,77.5103,77.2579,77.3972,53438.0
2018-03-07 15:00:00,88.92,89.48,88.92,89.11,76231.0,77.3972,77.8846,77.3972,77.5625,76231.0
2018-03-07 15:30:00,89.1,89.73,88.99,89.08,370577.0,77.5538,78.1022,77.4581,77.5364,370577.0
2018-03-08 09:30:00,88.94,89.05,88.17,88.8,171649.0,77.4146,77.5103,76.7444,77.2927,171649.0
2018-03-08 10:00:00,88.87,88.96,88.56,88.73,57703.0,77.3536,77.432,77.0838,77.2318,57703.0
2018-03-08 10:30:00,88.65,88.84,88.52,88.75,75443.0,77.1621,77.3275,77.049,77.2492,75443.0
2018-03-08 11:00:00,88.78,88.85,88.65,88.85,52334.0,77.2753,77.3362,77.1621,77.3362,52334.0
2018-03-08 11:30:00,88.85,89.28,86.98,89.04,66315.0,77.3362,77.7105,75.7086,77.5016,66315.0
2018-03-08 12:00:00,89.04,89.04,88.63,88.68,42648.0,77.5016,77.5016,77.1447,77.1883,42648.0
2018-03-08 12:30:00,88.72,88.9,88.46,88.68,59763.0,77.2231,77.3798,76.9968,77.1883,59763.0
2018-03-08 13:00:00,88.77,88.87,88.66,88.7,14783.0,77.2666,77.3536,77.1709,77.2057,14783.0
2018-03-08 13:30:00,88.72,88.74,88.44,88.59,54062.0,77.2231,77.2405,76.9794,77.1099,54062.0
2018-03-08 14:00:00,88.62,88.62,87.9,87.91,33656.0,77.136,77.136,76.5093,76.518,33656.0
2018-03-08 14:30:00,87.9,88.27,87.7,88.1,64657.0,76.5093,76.8314,76.3353,76.6834,64657.0
2018-03-08 15:00:00,88.14,88.82,88.13,88.45,49093.0,76.7182,77.3101,76.7095,76.9881,49093.0
2018-03-08 15:30:00,88.42,88.43,88.13,88.36,117393.0,76.962,76.9707,76.7095,76.9097,117393.0
2018-03-09 09:30:00,88.88,89.09,88.3,88.36,31174.0,77.3623,77.5451,76.8575,76.9097,31174.0
2018-03-09 10:00:00,88.49,88.85,88.3,88.55,19696.0,77.0229,77.3362,76.8575,77.0751,19696.0
2018-03-09 10:30:00,88.65,89.12,88.56,88.87,37546.0,77.1621,77.5712,77.0838,77.3536,37546.0
2018-03-09 11:00:00,88.97,89.07,88.75,88.88,19746.0,77.4407,77.5277,77.2492,77.3623,19746.0
2018-03-09 11:30:00,88.91,88.91,88.55,88.8,20495.0,77.3885,77.3885,77.0751,77.2927,20495.0
2018-03-09 12:00:00,88.81,89.16,88.75,89.16,20841.0,77.3014,77.6061,77.2492,77.6061,20841.0
2018-03-09 12:30:00,89.13,89.5,89.12,89.45,58112.0,77.5799,77.902,77.5712,77.8585,58112.0
2018-03-09 13:00:00,89.49,89.94,89.45,89.85,22005.0,77.8933,78.285,77.8585,78.2066,22005.0
2018-03-09 13:30:00,89.86,90.08,89.83,90.08,11698.0,78.2153,78.4068,78.1892,78.4068,11698.0
2018-03-09 14:00:00,90.1,90.45,90.08,90.45,17160.0,78.4242,78.7289,78.4068,78.7289,17160.0
2018-03-09 14:30:00,90.44,90.98,90.44,90.94,35243.0,78.7202,79.1902,78.7202,79.1554,35243.0
2018-03-09 15:00:00,90.96,91.05,90.74,90.92,29632.0,79.1728,79.2511,78.9813,79.138,29632.0
2018-03-09 15:30:00,90.89,90.9,90.52,90.8,110125.0,79.1119,79.1206,78.7898,79.0335,110125.0
2018-03-12 09:30:00,90.67,90.8,89.65,89.66,32705.0,78.9204,79.0335,78.0326,78.0413,32705.0
2018-03-12 10:00:00,89.57,89.86,89.33,89.75,32796.0,77.9629,78.2153,77.754,78.1196,32796.0
2018-03-12 10:30:00,89.82,89.93,89.28,89.31,18920.0,78.1805,78.2763,77.7105,77.7366,18920.0
2018-03-12 11:00:00,89.26,89.64,89.24,89.34,40383.0,77.6931,78.0239,77.6757,77.7627,40383.0
2018-03-12 11:30:00,89.29,89.41,88.39,88.44,40229.0,77.7192,77.8237,76.9358,76.9794,40229.0
2018-03-12 12:00:00,88.46,89.36,88.45,88.96,43366.0,76.9968,77.7801,76.9881,77.432,43366.0
2018-03-12 12:30:00,88.97,88.98,88.53,88.56,17540.0,77.4407,77.4494,77.0577,77.0838,17540.0
2018-03-12 13:00:00,88.6,88.71,88.51,88.68,12275.0,77.1186,77.2144,77.0403,77.1883,12275.0
2018-03-12 13:30:00,88.69,89.11,88.69,88.79,31934.0,77.197,77.5625,77.197,77.284,31934.0
2018-03-12 14:00:00,88.81,88.93,88.64,88.7,24753.0,77.3014,77.4059,77.1534,77.2057,24753.0
2018-03-12 14:30:00,88.7,88.74,88.5,88.53,24962.0,77.2057,77.2405,77.0316,77.0577,24962.0
2018-03-12 15:00:00,88.57,89.01,88.42,88.98,32697.0,77.0925,77.4755,76.962,77.4494,32697.0
2018-03-12 15:30:00,88.95,89.19,88.91,89.0,127519.0,77.4233,77.6322,77.3885,77.4668,127519.0
2018-03-13 09:30:00,89.42,89.87,89.07,89.65,40154.0,77.8324,78.2241,77.5277,78.0326,40154.0
2018-03-13 10:00:00,89.65,89.73,89.34,89.34,17410.0,78.0326,78.1022,77.7627,77.7627,17410.0
2018-03-13 10:30:00,89.41,89.59,89.31,89.51,9805.0,77.8237,77.9803,77.7366,77.9107,9805.0
2018-03-13 11:00:00,89.5,89.65,89.42,89.46,21378.0,77.902,78.0326,77.8324,77.8672,21378.0
2018-03-13 11:30:00,89.54,89.56,89.19,89.32,11656.0,77.9368,77.9542,77.6322,77.7453,11656.0
2018-03-13 12:00:00,89.26,89.27,88.96,89.21,14020.0,77.6931,77.7018,77.432,77.6496,14020.0
2018-03-13 12:30:00,89.23,89.74,89.22,89.73,10163.0,77.667,78.1109,77.6583,78.1022,10163.0
2018-03-13 13:00:00,89.68,89.68,89.31,89.39,18766.0,78.0587,78.0587,77.7366,77.8063,18766.0
2018-03-13 13:30:00,89.45,89.48,89.16,89.16,10785.0,77.8585,77.8846,77.6061,77.6061,10785.0
2018-03-13 14:00:00,89.2,89.29,89.11,89.19,24447.0,77.6409,77.7192,77.5625,77.6322,24447.0
2018-03-13 14:30:00,89.21,89.28,88.97,89.02,24810.0,77.6496,77.7105,77.4407,77.4842,24810.0
2018-03-13 15:00:00,89.1,89.32,89.04,89.08,16066.0,77.5538,77.7453,77.5016,77.5364,16066.0
2018-03-13 15:30:00,89.1,89.26,88.88,89.09,101089.0,77.5538,77.6931,77.3623,77.5451,101089.0
2018-03-14 09:30:00,89.27,89.78,88.96,89.27,25040.0,77.7018,78.1457,77.432,77.7018,25040.0
2018-03-14 10:00:00,89.32,89.53,89.15,89.37,30455.0,77.7453,77.9281,77.5974,77.7888,30455.0
2018-03-14 10:30:00,89.35,89.54,89.33,89.44,34388.0,77.7714,77.9368,77.754,77.8498,34388.0
2018-03-14 11:00:00,89.39,89.4,89.17,89.4,22388.0,77.8063,77.815,77.6148,77.815,22388.0
2018-03-14 11:30:00,89.4,89.43,89.06,89.21,25063.0,77.815,77.8411,77.519,77.6496,25063.0
2018-03-14 12:00:00,89.26,89.36,89.13,89.2,15962.0,77.6931,77.7801,77.5799,77.6409,15962.0
2018-03-14 12:30:00,89.12,89.39,89.02,89.06,14004.0,77.5712,77.8063,77.4842,77.519,14004.0
2018-03-14 13:00:00,89.03,89.06,88.67,88.68,10163.0,77.4929,77.519,77.1796,77.1883,10163.0
2018-03-14 13:30:00,88.73,88.86,88.66,88.82,21993.0,77.2318,77.3449,77.1709,77.3101,21993.0
2018-03-14 14:00:00,88.74,88.74,88.22,88.25,13637.0,77.2405,77.2405,76.7879,76.814,13637.0
2018-03-14 14:30:00,88.27,88.48,88.1,88.43,20238.0,76.8314,77.0142,76.6834,76.9707,20238.0
2018-03-14 15:00:00,88.42,88.48,88.1,88.16,20587.0,76.962,77.0142,76.6834,76.7356,20587.0
2018-03-14 15:30:00,88.12,88.28,87.96,88.04,98053.0,76.7008,76.8401,76.5616,76.6312,98053.0
2018-03-15 09:30:00,88.37,88.37,87.72,87.73,20194.0,76.9184,76.9184,76.3527,76.3614,20194.0
2018-03-15 10:00:00,87.5,88.0,87.46,87.92,15985.0,76.1612,76.5964,76.1264,76.5267,15985.0
2018-03-15 10:30:00,87.86,88.09,87.8,88.06,14717.0,76.4745,76.6747,76.4223,76.6486,14717.0
2018-03-15 11:00:00,88.04,88.76,88.04,88.64,19021.0,76.6312,77.2579,76.6312,77.1534,19021.0
2018-03-15 11:30:00,88.6,88.77,88.46,88.77,43266.0,77.1186,77.2666,76.9968,77.2666,43266.0
2018-03-15 12:00:00,88.7,88.82,88.34,88.34,16104.0,77.2057,77.3101,76.8923,76.8923,16104.0
2018-03-15 12:30:00,88.34,88.49,88.26,88.48,12520.0,76.8923,77.0229,76.8227,77.0142,12520.0
2018-03-15 13:00:00,88.49,88.73,88.47,88.73,14934.0,77.0229,77.2318,77.0055,77.2318,14934.0
2018-03-15 13:30:00,88.73,88.92,88.7,88.75,42257.0,77.2318,77.3972,77.2057,77.2492,42257.0
2018-03-15 14:00:00,88.74,89.06,88.67,89.03,30197.0,77.2405,77.519,77.1796,77.4929,30197.0
2018-03-15 14:30:00,89.05,89.15,88.93,88.98,29697.0,77.5103,77.5974,77.4059,77.4494,29697.0
2018-03-15 15:00:00,88.98,89.07,88.83,89.04,47149.0,77.4494,77.5277,77.3188,77.5016,47149.0
2018-03-15 15:30:00,89.05,89.12,88.88,88.88,146279.0,77.5103,77.5712,77.3623,77.3623,146279.0
2018-03-16 09:30:00,88.88,89.86,88.87,88.93,61408.0,77.3623,78.2153,77.3536,77.4059,61408.0
2018-03-16 10:00:00,88.98,89.04,88.57,88.64,36821.0,77.4494,77.5016,77.0925,77.1534,36821.0
2018-03-16 10:30:00,88.66,89.26,88.62,89.15,32007.0,77.1709,77.6931,77.136,77.5974,32007.0
2018-03-16 11:00:00,89.09,89.54,89.0,89.49,30871.0,77.5451,77.9368,77.4668,77.8933,30871.0
2018-03-16 11:30:00,89.49,89.7,89.42,89.49,26219.0,77.8933,78.0761,77.8324,77.8933,26219.0
2018-03-16 12:00:00,89.46,89.52,89.15,89.32,19429.0,77.8672,77.9194,77.5974,77.7453,19429.0
2018-03-16 12:30:00,89.32,89.41,89.18,89.34,16932.0,77.7453,77.8237,77.6235,77.7627,16932.0
2018-03-16 13:00:00,89.33,89.34,89.11,89.22,12013.0,77.754,77.7627,77.5625,77.6583,12013.0
2018-03-16 13:30:00,89.2,89.24,88.72,88.81,19276.0,77.6409,77.6757,77.2231,77.3014,19276.0
2018-03-16 14:00:00,88.85,88.88,88.71,88.78,35397.0,77.3362,77.3623,77.2144,77.2753,35397.0
2018-03-16 14:30:00,88.79,89.27,88.7,89.27,31179.0,77.284,77.7018,77.2057,77.7018,31179.0
2018-03-16 15:00:00,89.31,89.76,89.28,89.69,22617.0,77.7366,78.1283,77.7105,78.0674,22617.0
2018-03-16 15:30:00,89.7,90.2,89.63,89.93,149069.0,78.0761,78.5113,78.0152,78.2763,149069.0
2018-03-19 09:30:00,89.91,90.59,89.91,90.52,21686.0,78.2589,78.8508,78.2589,78.7898,21686.0
2018-03-19 10:00:00,90.5,90.65,90.36,90.56,24810.0,78.7724,78.903,78.6506,78.8246,24810.0
2018-03-19 10:30:00,90.57,90.6,89.9,90.03,21675.0,78.8333,78.8595,78.2502,78.3633,21675.0
2018-03-19 11:00:00,89.92,90.18,89.89,89.93,14723.0,78.2676,78.4939,78.2415,78.2763,14723.0
2018-03-19 11:30:00,89.94,90.3,89.94,90.26,13914.0,78.285,78.5983,78.285,78.5635,13914.0
2018-03-19 12:00:00,90.27,90.44,90.18,90.44,17898.0,78.5722,78.7202,78.4939,78.7202,17898.0
2018-03-19 12:30:00,90.47,90.51,90.14,90.25,12653.0,78.7463,78.7811,78.4591,78.5548,12653.0
2018-03-19 13:00:00,90.28,90.28,89.88,90.07,15815.0,78.5809,78.5809,78.2328,78.3981,15815.0
2018-03-19 13:30:00,90.0,90.57,89.97,90.57,13696.0,78.3372,78.8333,78.3111,78.8333,13696.0
2018-03-19 14:00:00,90.55,90.7,90.31,90.44,23593.0,78.8159,78.9465,78.607,78.7202,23593.0
2018-03-19 14:30:00,90.47,90.47,90.1,90.4,17799.0,78.7463,78.7463,78.4242,78.6854,17799.0
2018-03-19 15:00:00,90.37,90.47,90.12,90.23,27504.0,78.6593,78.7463,78.4417,78.5374,27504.0
2018-03-19 15:30:00,90.24,90.41,90.1,90.12,146419.0,78.5461,78.6941,78.4242,78.4417,146419.0
2018-03-20 09:30:00,90.53,91.06,90.26,90.93,24713.0,78.7985,79.2598,78.5635,79.1467,24713.0
2018-03-20 10:00:00,90.94,91.04,90.5,90.7,24167.0,79.1554,79.2424,78.7724,78.9465,24167.0
2018-03-20 10:30:00,90.74,90.85,90.55,90.82,13948.0,78.9813,79.0771,78.8159,79.0509,13948.0
2018-03-20 11:00:00,90.79,90.8,90.42,90.6,13844.0,79.0248,79.0335,78.7028,78.8595,13844.0
2018-03-20 11:30:00,90.62,90.98,90.53,90.98,23402.0,78.8769,79.1902,78.7985,79.1902,23402.0
2018-03-20 12:00:00,90.98,91.07,90.81,90.89,20578.0,79.1902,79.2686,79.0422,79.1119,20578.0
2018-03-20 12:30:00,90.83,90.98,90.74,90.92,10040.0,79.0597,79.1902,78.9813,79.138,10040.0
2018-03-20 13:00:00,90.92,91.21,90.92,91.19,11635.0,79.138,79.3904,79.138,79.373,11635.0
2018-03-20 13:30:00,91.13,91.23,91.1,91.17,8150.0,79.3208,79.4078,79.2947,79.3556,8150.0
2018-03-20 14:00:00,91.14,91.37,91.08,91.28,14049.0,79.3295,79.5297,79.2773,79.4513,14049.0
2018-03-20 14:30:00,91.24,91.64,91.21,91.5,15612.0,79.4165,79.7647,79.3904,79.6428,15612.0
2018-03-20 15:00:00,91.52,91.59,91.31,91.32,19623.0,79.6602,79.7212,79.4774,79.4862,19623.0
2018-03-20 15:30:00,91.31,91.34,90.89,90.94,126961.0,79.4774,79.5036,79.1119,79.1554,126961.0
2018-03-21 09:30:00,91.08,91.08,90.4,90.7,28683.0,79.2773,79.2773,78.6854,78.9465,28683.0
2018-03-21 10:00:00,90.62,90.62,90.07,90.14,19714.0,78.8769,78.8769,78.3981,78.4591,19714.0
2018-03-21 10:30:00,90.12,90.92,90.12,90.69,25506.0,78.4417,79.138,78.4417,78.9378,25506.0
2018-03-21 11:00:00,90.67,90.67,90.25,90.5,18995.0,78.9204,78.9204,78.5548,78.7724,18995.0
2018-03-21 11:30:00,90.54,91.1,90.47,91.05,15496.0,78.8072,79.2947,78.7463,79.2511,15496.0
2018-03-21 12:00:00,91.02,91.26,90.92,91.15,34200.0,79.225,79.4339,79.138,79.3382,34200.0
2018-03-21 12:30:00,91.13,91.18,90.97,91.04,9067.0,79.3208,79.3643,79.1815,79.2424,9067.0
2018-03-21 13:00:00,91.04,91.08,90.89,90.99,8250.0,79.2424,79.2773,79.1119,79.1989,8250.0
2018-03-21 13:30:00,91.0,91.57,91.0,91.57,19986.0,79.2076,79.7038,79.2076,79.7038,19986.0
2018-03-21 14:00:00,91.57,91.83,91.34,91.63,19278.0,79.7038,79.9301,79.5036,79.756,19278.0
2018-03-21 14:30:00,91.64,91.71,91.09,91.25,13705.0,79.7647,79.8256,79.286,79.4252,13705.0
2018-03-21 15:00:00,91.22,91.51,91.06,91.18,23392.0,79.3991,79.6515,79.2598,79.3643,23392.0
2018-03-21 15:30:00,91.2,91.37,90.95,90.99,75193.0,79.3817,79.5297,79.1641,79.1989,75193.0
2018-03-22 09:30:00,90.0,90.21,89.59,89.97,13212.0,78.3372,78.52,77.9803,78.3111,13212.0
2018-03-22 10:00:00,89.93,90.66,89.69,90.49,40741.0,78.2763,78.9117,78.0674,78.7637,40741.0
2018-03-22 10:30:00,90.49,90.84,90.24,90.25,16141.0,78.7637,79.0684,78.5461,78.5548,16141.0
2018-03-22 11:00:00,90.3,90.69,90.19,90.58,19749.0,78.5983,78.9378,78.5026,78.842,19749.0
2018-03-22 11:30:00,90.69,90.75,90.33,90.6,39639.0,78.9378,78.99,78.6244,78.8595,39639.0
2018-03-22 12:00:00,90.54,91.47,90.51,91.44,34036.0,78.8072,79.6167,78.7811,79.5906,34036.0
2018-03-22 12:30:00,91.5,91.62,91.24,91.44,29203.0,79.6428,79.7473,79.4165,79.5906,29203.0
2018-03-22 13:00:00,91.44,91.44,90.98,91.43,21631.0,79.5906,79.5906,79.1902,79.5819,21631.0
2018-03-22 13:30:00,91.43,91.65,91.33,91.59,12643.0,79.5819,79.7734,79.4949,79.7212,12643.0
2018-03-22 14:00:00,91.61,91.68,90.98,91.0,20298.0,79.7386,79.7995,79.1902,79.2076,20298.0
2018-03-22 14:30:00,90.96,90.96,90.32,90.42,26221.0,79.1728,79.1728,78.6157,78.7028,26221.0
2018-03-22 15:00:00,90.43,90.51,89.98,90.05,23970.0,78.7115,78.7811,78.3198,78.3807,23970.0
2018-03-22 15:30:00,90.04,90.07,89.44,89.5,88095.0,78.372,78.3981,77.8498,77.902,88095.0
2018-03-23 09:30:00,89.9,90.36,89.36,89.75,18439.0,78.2502,78.6506,77.7801,78.1196,18439.0
2018-03-23 10:00:00,89.86,90.24,89.69,89.95,22432.0,78.2153,78.5461,78.0674,78.2937,22432.0
2018-03-23 10:30:00,89.93,90.13,89.33,89.87,35651.0,78.2763,78.4504,77.754,78.2241,35651.0
2018-03-23 11:00:00,89.87,89.9,89.48,89.53,24892.0,78.2241,78.2502,77.8846,77.9281,24892.0
2018-03-23 11:30:00,89.57,89.61,89.03,89.14,22973.0,77.9629,77.9977,77.4929,77.5887,22973.0
2018-03-23 12:00:00,89.08,89.8,89.08,89.73,15216.0,77.5364,78.1631,77.5364,78.1022,15216.0
2018-03-23 12:30:00,89.77,89.77,89.16,89.24,43142.0,78.137,78.137,77.6061,77.6757,43142.0
2018-03-23 13:00:00,89.17,89.81,89.17,89.76,19067.0,77.6148,78.1718,77.6148,78.1283,19067.0
2018-03-23 13:30:00,89.76,89.94,89.47,89.64,16563.0,78.1283,78.285,77.8759,78.0239,16563.0
2018-03-23 14:00:00,89.68,89.7,88.85,88.89,19776.0,78.0587,78.0761,77.3362,77.371,19776.0
2018-03-23 14:30:00,88.93,89.14,88.36,88.45,31909.0,77.4059,77.5887,76.9097,76.9881,31909.0
2018-03-23 15:00:00,88.47,88.48,88.06,88.08,40520.0,77.0055,77.0142,76.6486,76.666,40520.0
2018-03-23 15:30:00,88.08,88.15,87.26,87.5,76000.0,76.666,76.7269,75.9523,76.1612,76000.0
2018-03-26 09:30:00,88.37,89.1,88.37,88.89,20576.0,76.9184,77.5538,76.9184,77.371,20576.0
2018-03-26 10:00:00,88.96,89.18,88.81,88.81,21604.0,77.432,77.6235,77.3014,77.3014,21604.0
2018-03-26 10:30:00,88.8,89.08,88.6,88.85,15733.0,77.2927,77.5364,77.1186,77.3362,15733.0
2018-03-26 11:00:00,88.88,89.2,88.59,88.94,24182.0,77.3623,77.6409,77.1099,77.4146,24182.0
2018-03-26 11:30:00,88.93,89.39,88.84,89.28,17890.0,77.4059,77.8063,77.3275,77.7105,17890.0
2018-03-26 12:00:00,89.28,89.75,89.02,89.59,21862.0,77.7105,78.1196,77.4842,77.9803,21862.0
2018-03-26 12:30:00,89.65,89.79,89.45,89.58,13674.0,78.0326,78.1544,77.8585,77.9716,13674.0
2018-03-26 13:00:00,89.62,90.04,89.53,89.85,74044.0,78.0065,78.372,77.9281,78.2066,74044.0
2018-03-26 13:30:00,89.78,90.02,89.51,89.75,30838.0,78.1457,78.3546,77.9107,78.1196,30838.0
2018-03-26 14:00:00,89.73,90.38,89.62,90.29,26050.0,78.1022,78.668,78.0065,78.5896,26050.0
2018-03-26 14:30:00,90.29,90.59,90.23,90.47,19534.0,78.5896,78.8508,78.5374,78.7463,19534.0
2018-03-26 15:00:00,90.39,91.1,90.38,90.85,22174.0,78.6767,79.2947,78.668,79.0771,22174.0
2018-03-26 15:30:00,90.86,91.03,90.67,90.86,118503.0,79.0858,79.2337,78.9204,79.0858,118503.0
2018-03-27 09:30:00,90.84,90.97,90.09,90.62,17144.0,79.0684,79.1815,78.4155,78.8769,17144.0
2018-03-27 10:00:00,90.73,90.89,90.0,90.27,25041.0,78.9726,79.1119,78.3372,78.5722,25041.0
2018-03-27 10:30:00,90.28,90.28,89.94,90.05,32345.0,78.5809,78.5809,78.285,78.3807,32345.0
2018-03-27 11:00:00,90.0,90.58,89.95,90.4,37079.0,78.3372,78.842,78.2937,78.6854,37079.0
2018-03-27 11:30:00,90.48,90.81,90.44,90.7,13314.0,78.755,79.0422,78.7202,78.9465,13314.0
2018-03-27 12:00:00,90.64,90.89,90.62,90.89,10651.0,78.8943,79.1119,78.8769,79.1119,10651.0
2018-03-27 12:30:00,90.77,90.8,90.63,90.76,5050.0,79.0074,79.0335,78.8856,78.9987,5050.0
2018-03-27 13:00:00,90.8,90.95,90.56,90.63,8399.0,79.0335,79.1641,78.8246,78.8856,8399.0
2018-03-27 13:30:00,90.6,90.66,90.36,90.64,13477.0,78.8595,78.9117,78.6506,78.8943,13477.0
2018-03-27 14:00:00,90.59,90.73,90.31,90.44,16022.0,78.8508,78.9726,78.607,78.7202,16022.0
2018-03-27 14:30:00,90.41,90.64,90.12,90.14,11417.0,78.6941,78.8943,78.4417,78.4591,11417.0
2018-03-27 15:00:00,90.17,90.2,89.64,89.71,43101.0,78.4852,78.5113,78.0239,78.0848,43101.0
2018-03-27 15:30:00,89.69,89.82,89.22,89.69,123430.0,78.0674,78.1805,77.6583,78.0674,123430.0
2018-03-28 09:30:00,90.09,90.68,89.67,90.43,19652.0,78.4155,78.9291,78.05,78.7115,19652.0
2018-03-28 10:00:00,90.41,90.6,89.91,89.98,13798.0,78.6941,78.8595,78.2589,78.3198,13798.0
2018-03-28 10:30:00,89.98,90.11,89.63,90.11,19125.0,78.3198,78.433,78.0152,78.433,19125.0
2018-03-28 11:00:00,90.15,90.87,90.15,90.75,19927.0,78.4678,79.0945,78.4678,78.99,19927.0
2018-03-28 11:30:00,90.71,91.07,90.61,90.95,16534.0,78.9552,79.2686,78.8682,79.1641,16534.0
2018-03-28 12:00:00,91.0,91.38,90.75,91.03,15260.0,79.2076,79.5384,78.99,79.2337,15260.0
2018-03-28 12:30:00,90.97,91.2,90.81,91.02,16382.0,79.1815,79.3817,79.0422,79.225,16382.0
2018-03-28 13:00:00,91.01,91.31,90.91,91.23,15577.0,79.2163,79.4774,79.1293,79.4078,15577.0
2018-03-28 13:30:00,91.15,91.37,90.88,91.02,17469.0,79.3382,79.5297,79.1032,79.225,17469.0
2018-03-28 14:00:00,91.08,91.5,90.89,91.39,20498.0,79.2773,79.6428,79.1119,79.5471,20498.0
2018-03-28 14:30:00,91.36,91.75,91.26,91.47,29813.0,79.521,79.8604,79.4339,79.6167,29813.0
2018-03-28 15:00:00,91.47,91.57,90.95,91.23,46608.0,79.6167,79.7038,79.1641,79.4078,46608.0
2018-03-28 15:30:00,91.2,91.44,90.97,90.98,153017.0,79.3817,79.5906,79.1815,79.1902,153017.0
2018-03-29 09:30:00,91.22,91.61,91.01,91.09,16766.0,79.3991,79.7386,79.2163,79.286,16766.0
2018-03-29 10:00:00,91.03,91.52,90.97,91.45,13803.0,79.2337,79.6602,79.1815,79.5993,13803.0
2018-03-29 10:30:00,91.41,91.41,91.02,91.26,22408.0,79.5645,79.5645,79.225,79.4339,22408.0
2018-03-29 11:00:00,91.23,91.75,91.23,91.51,10181.0,79.4078,79.8604,79.4078,79.6515,10181.0
2018-03-29 11:30:00,91.51,91.58,91.26,91.41,10002.0,79.6515,79.7125,79.4339,79.5645,10002.0
2018-03-29 12:00:00,91.42,91.42,91.22,91.28,10897.0,79.5732,79.5732,79.3991,79.4513,10897.0
2018-03-29 12:30:00,91.29,91.42,91.21,91.23,13638.0,79.46,79.5732,79.3904,79.4078,13638.0
2018-03-29 13:00:00,91.2,91.34,91.1,91.27,14011.0,79.3817,79.5036,79.2947,79.4426,14011.0
2018-03-29 13:30:00,91.25,91.47,91.15,91.29,11121.0,79.4252,79.6167,79.3382,79.46,11121.0
2018-03-29 14:00:00,91.28,91.54,91.21,91.34,14449.0,79.4513,79.6776,79.3904,79.5036,14449.0
2018-03-29 14:30:00,91.37,91.5,91.23,91.42,18226.0,79.5297,79.6428,79.4078,79.5732,18226.0
2018-03-29 15:00:00,91.43,91.76,91.34,91.43,27671.0,79.5819,79.8691,79.5036,79.5819,27671.0
2018-03-29 15:30:00,91.4,91.86,91.27,91.4,95007.0,79.5558,79.9562,79.4426,79.5558,95007.0
2018-04-02 09:30:00,90.82,91.58,90.52,90.7,25486.0,79.0509,79.7125,78.7898,78.9465,25486.0
2018-04-02 10:00:00,90.67,90.83,90.04,90.06,24778.0,78.9204,79.0597,78.372,78.3894,24778.0
2018-04-02 10:30:00,89.96,90.03,89.2,89.35,24366.0,78.3024,78.3633,77.6409,77.7714,24366.0
2018-04-02 11:00:00,89.3,89.5,88.95,89.16,29718.0,77.7279,77.902,77.4233,77.6061,29718.0
2018-04-02 11:30:00,89.22,89.34,88.53,88.55,34125.0,77.6583,77.7627,77.0577,77.0751,34125.0
2018-04-02 12:00:00,88.51,88.54,87.97,88.27,36427.0,77.0403,77.0664,76.5703,76.8314,36427.0
2018-04-02 12:30:00,88.3,88.5,88.07,88.07,21815.0,76.8575,77.0316,76.6573,76.6573,21815.0
2018-04-02 13:00:00,88.05,88.08,87.68,87.73,32564.0,76.6399,76.666,76.3178,76.3614,32564.0
2018-04-02 13:30:00,87.74,87.9,87.36,87.39,25246.0,76.3701,76.5093,76.0393,76.0654,25246.0
2018-04-02 14:00:00,87.33,87.79,87.08,87.69,38821.0,76.0132,76.4136,75.7956,76.3266,38821.0
2018-04-02 14:30:00,87.67,87.93,87.46,87.75,26417.0,76.3091,76.5355,76.1264,76.3788,26417.0
2018-04-02 15:00:00,87.77,87.95,87.51,87.57,36998.0,76.3962,76.5529,76.1699,76.2221,36998.0
2018-04-02 15:30:00,87.59,88.29,87.59,88.17,117716.0,76.2395,76.8488,76.2395,76.7444,117716.0
2018-04-03 09:30:00,88.38,89.3,88.38,89.1,34152.0,76.9271,77.7279,76.9271,77.5538,34152.0
2018-04-03 10:00:00,89.17,89.47,89.11,89.39,21409.0,77.6148,77.8759,77.5625,77.8063,21409.0
2018-04-03 10:30:00,89.47,90.01,89.42,90.01,21150.0,77.8759,78.3459,77.8324,78.3459,21150.0
2018-04-03 11:00:00,89.94,90.18,89.62,89.62,20870.0,78.285,78.4939,78.0065,78.0065,20870.0
2018-04-03 11:30:00,89.56,89.91,89.36,89.45,17238.0,77.9542,78.2589,77.7801,77.8585,17238.0
2018-04-03 12:00:00,89.41,89.76,89.41,89.66,9656.0,77.8237,78.1283,77.8237,78.0413,9656.0
2018-04-03 12:30:00,89.65,89.75,89.37,89.39,13411.0,78.0326,78.1196,77.7888,77.8063,13411.0
2018-04-03 13:00:00,89.29,89.6,89.19,89.57,21567.0,77.7192,77.989,77.6322,77.9629,21567.0
2018-04-03 13:30:00,89.6,89.66,89.39,89.63,12319.0,77.989,78.0413,77.8063,78.0152,12319.0
2018-04-03 14:00:00,89.66,89.66,89.42,89.46,18354.0,78.0413,78.0413,77.8324,77.8672,18354.0
2018-04-03 14:30:00,89.45,89.66,89.02,89.66,19980.0,77.8585,78.0413,77.4842,78.0413,19980.0
2018-04-03 15:00:00,89.62,90.58,89.62,90.51,30428.0,78.0065,78.842,78.0065,78.7811,30428.0
2018-04-03 15:30:00,90.48,90.48,89.8,89.99,81981.0,78.755,78.755,78.1631,78.3285,81981.0
2018-04-04 09:30:00,88.78,89.34,88.7,89.34,16904.0,77.2753,77.7627,77.2057,77.7627,16904.0
2018-04-04 10:00:00,89.37,89.77,89.26,89.63,13417.0,77.7888,78.137,77.6931,78.0152,13417.0
2018-04-04 10:30:00,89.63,90.13,89.61,89.95,13781.0,78.0152,78.4504,77.9977,78.2937,13781.0
2018-04-04 11:00:00,89.88,90.05,89.59,90.05,11361.0,78.2328,78.3807,77.9803,78.3807,11361.0
2018-04-04 11:30:00,90.14,90.26,89.69,89.91,11753.0,78.4591,78.5635,78.0674,78.2589,11753.0
2018-04-04 12:00:00,89.9,90.18,89.82,90.0,9793.0,78.2502,78.4939,78.1805,78.3372,9793.0
2018-04-04 12:30:00,90.01,90.34,89.91,90.28,11652.0,78.3459,78.6331,78.2589,78.5809,11652.0
2018-04-04 13:00:00,90.3,90.3,89.92,90.01,8180.0,78.5983,78.5983,78.2676,78.3459,8180.0
2018-04-04 13:30:00,90.04,90.25,89.99,90.01,8047.0,78.372,78.5548,78.3285,78.3459,8047.0
2018-04-04 14:00:00,90.07,90.94,90.07,90.94,16933.0,78.3981,79.1554,78.3981,79.1554,16933.0
2018-04-04 14:30:00,90.94,91.28,90.71,91.14,17177.0,79.1554,79.4513,78.9552,79.3295,17177.0
2018-04-04 15:00:00,91.13,91.31,90.79,91.03,26846.0,79.3208,79.4774,79.0248,79.2337,26846.0
2018-04-04 15:30:00,91.07,91.34,90.87,91.17,75039.0,79.2686,79.5036,79.0945,79.3556,75039.0
2018-04-05 09:30:00,91.49,91.55,90.86,91.33,17406.0,79.6341,79.6863,79.0858,79.4949,17406.0
2018-04-05 10:00:00,91.24,91.45,90.91,90.92,14036.0,79.4165,79.5993,79.1293,79.138,14036.0
2018-04-05 10:30:00,91.04,91.04,90.44,90.71,19556.0,79.2424,79.2424,78.7202,78.9552,19556.0
2018-04-05 11:00:00,90.74,91.5,90.74,91.36,6309.0,78.9813,79.6428,78.9813,79.521,6309.0
2018-04-05 11:30:00,91.47,91.76,91.33,91.76,8273.0,79.6167,79.8691,79.4949,79.8691,8273.0
2018-04-05 12:00:00,91.73,91.93,91.5,91.66,9248.0,79.843,80.0171,79.6428,79.7821,9248.0
2018-04-05 12:30:00,91.52,91.69,91.48,91.69,38164.0,79.6602,79.8082,79.6254,79.8082,38164.0
2018-04-05 13:00:00,91.68,91.74,91.44,91.51,5470.0,79.7995,79.8517,79.5906,79.6515,5470.0
2018-04-05 13:30:00,91.48,91.64,91.29,91.6,8208.0,79.6254,79.7647,79.46,79.7299,8208.0
2018-04-05 14:00:00,91.62,91.99,91.57,91.84,17550.0,79.7473,80.0693,79.7038,79.9388,17550.0
2018-04-05 14:30:00,91.84,92.3,91.83,92.29,23371.0,79.9388,80.3392,79.9301,80.3305,23371.0
2018-04-05 15:00:00,92.27,92.29,92.08,92.1,20365.0,80.313,80.3305,80.1477,80.1651,20365.0
2018-04-05 15:30:00,92.07,92.07,91.68,91.8,86489.0,80.139,80.139,79.7995,79.904,86489.0
2018-04-06 09:30:00,91.03,91.5,90.83,91.42,14162.0,79.2337,79.6428,79.0597,79.5732,14162.0
2018-04-06 10:00:00,91.43,91.77,91.39,91.54,9323.0,79.5819,79.8778,79.5471,79.6776,9323.0
2018-04-06 10:30:00,91.42,91.42,90.83,90.83,5761.0,79.5732,79.5732,79.0597,79.0597,5761.0
2018-04-06 11:00:00,90.75,91.07,90.65,90.76,7981.0,78.99,79.2686,78.903,78.9987,7981.0
2018-04-06 11:30:00,90.79,91.26,90.79,91.08,8207.0,79.0248,79.4339,79.0248,79.2773,8207.0
2018-04-06 12:00:00,91.07,91.09,90.83,90.84,11000.0,79.2686,79.286,79.0597,79.0684,11000.0
2018-04-06 12:30:00,90.89,91.16,90.89,91.15,23412.0,79.1119,79.3469,79.1119,79.3382,23412.0
2018-04-06 13:00:00,91.04,91.05,90.72,90.88,10403.0,79.2424,79.2511,78.9639,79.1032,10403.0
2018-04-06 13:30:00,90.92,90.95,90.23,90.25,10032.0,79.138,79.1641,78.5374,78.5548,10032.0
2018-04-06 14:00:00,90.09,90.25,89.68,89.73,17458.0,78.4155,78.5548,78.0587,78.1022,17458.0
2018-04-06 14:30:00,89.69,89.74,89.0,89.1,24780.0,78.0674,78.1109,77.4668,77.5538,24780.0
2018-04-06 15:00:00,89.13,89.55,89.0,89.23,36947.0,77.5799,77.9455,77.4668,77.667,36947.0
2018-04-06 15:30:00,89.2,89.8,89.08,89.55,127255.0,77.6409,78.1631,77.5364,77.9455,127255.0
2018-04-09 09:30:00,89.89,90.32,89.53,89.99,11800.0,78.2415,78.6157,77.9281,78.3285,11800.0
2018-04-09 10:00:00,90.04,90.31,89.7,90.31,15960.0,78.372,78.607,78.0761,78.607,15960.0
2018-04-09 10:30:00,90.33,90.63,90.22,90.32,24277.0,78.6244,78.8856,78.5287,78.6157,24277.0
2018-04-09 11:00:00,90.26,90.76,90.22,90.71,13096.0,78.5635,78.9987,78.5287,78.9552,13096.0
2018-04-09 11:30:00,90.65,90.93,90.63,90.71,15339.0,78.903,79.1467,78.8856,78.9552,15339.0
2018-04-09 12:00:00,90.67,90.71,90.4,90.52,15389.0,78.9204,78.9552,78.6854,78.7898,15389.0
2018-04-09 12:30:00,90.52,90.61,90.38,90.49,7319.0,78.7898,78.8682,78.668,78.7637,7319.0
2018-04-09 13:00:00,90.54,90.84,90.54,90.81,8786.0,78.8072,79.0684,78.8072,79.0422,8786.0
2018-04-09 13:30:00,90.86,91.1,90.78,90.98,7350.0,79.0858,79.2947,79.0161,79.1902,7350.0
2018-04-09 14:00:00,90.99,91.06,90.67,90.73,14002.0,79.1989,79.2598,78.9204,78.9726,14002.0
2018-04-09 14:30:00,90.68,90.83,90.62,90.79,14797.0,78.9291,79.0597,78.8769,79.0248,14797.0
2018-04-09 15:00:00,90.76,90.81,90.33,90.55,25512.0,78.9987,79.0422,78.6244,78.8159,25512.0
2018-04-09 15:30:00,90.47,90.57,89.68,89.72,59070.0,78.7463,78.8333,78.0587,78.0935,59070.0
2018-04-10 09:30:00,90.52,91.16,90.16,90.23,17095.0,78.7898,79.3469,78.4765,78.5374,17095.0
2018-04-10 10:00:00,90.23,90.99,90.07,90.91,16427.0,78.5374,79.1989,78.3981,79.1293,16427.0
2018-04-10 10:30:00,90.9,91.22,90.85,90.92,14621.0,79.1206,79.3991,79.0771,79.138,14621.0
2018-04-10 11:00:00,90.93,91.27,90.92,91.03,11197.0,79.1467,79.4426,79.138,79.2337,11197.0
2018-04-10 11:30:00,91.1,91.3,90.63,90.94,9400.0,79.2947,79.4687,78.8856,79.1554,9400.0
2018-04-10 12:00:00,90.99,90.99,90.13,90.34,13916.0,79.1989,79.1989,78.4504,78.6331,13916.0
2018-04-10 12:30:00,90.38,90.72,90.36,90.59,9429.0,78.668,78.9639,78.6506,78.8508,9429.0
2018-04-10 13:00:00,90.6,90.8,90.52,90.78,11565.0,78.8595,79.0335,78.7898,79.0161,11565.0
2018-04-10 13:30:00,90.75,91.15,90.59,91.04,22603.0,78.99,79.3382,78.8508,79.2424,22603.0
2018-04-10 14:00:00,91.04,91.11,90.8,90.9,27587.0,79.2424,79.3034,79.0335,79.1206,27587.0
2018-04-10 14:30:00,90.87,90.99,90.49,90.73,38778.0,79.0945,79.1989,78.7637,78.9726,38778.0
2018-04-10 15:00:00,90.71,90.8,90.44,90.63,21797.0,78.9552,79.0335,78.7202,78.8856,21797.0
2018-04-10 15:30:00,90.64,90.97,90.51,90.75,78272.0,78.8943,79.1815,78.7811,78.99,78272.0
2018-04-11 09:30:00,90.1,90.26,89.5,90.06,13689.0,78.4242,78.5635,77.902,78.3894,13689.0
2018-04-11 10:00:00,90.08,90.28,89.7,90.1,17273.0,78.4068,78.5809,78.0761,78.4242,17273.0
2018-04-11 10:30:00,90.03,90.24,89.71,89.78,16345.0,78.3633,78.5461,78.0848,78.1457,16345.0
2018-04-11 11:00:00,89.79,90.79,89.73,90.63,24532.0,78.1544,79.0248,78.1022,78.8856,24532.0
2018-04-11 11:30:00,90.53,90.67,90.46,90.63,12896.0,78.7985,78.9204,78.7376,78.8856,12896.0
2018-04-11 12:00:00,90.59,90.94,90.58,90.82,12396.0,78.8508,79.1554,78.842,79.0509,12396.0
2018-04-11 12:30:00,90.92,91.0,90.77,90.91,15502.0,79.138,79.2076,79.0074,79.1293,15502.0
2018-04-11 13:00:00,90.92,91.12,90.81,90.89,18692.0,79.138,79.3121,79.0422,79.1119,18692.0
2018-04-11 13:30:00,90.89,91.02,90.84,90.98,7468.0,79.1119,79.225,79.0684,79.1902,7468.0
2018-04-11 14:00:00,90.92,91.09,90.71,90.73,25898.0,79.138,79.286,78.9552,78.9726,25898.0
2018-04-11 14:30:00,90.72,90.81,90.53,90.81,26559.0,78.9639,79.0422,78.7985,79.0422,26559.0
2018-04-11 15:00:00,90.9,90.93,90.52,90.7,48917.0,79.1206,79.1467,78.7898,78.9465,48917.0
2018-04-11 15:30:00,90.7,90.81,90.54,90.6,161460.0,78.9465,79.0422,78.8072,78.8595,161460.0
2018-04-12 09:30:00,91.28,91.69,91.1,91.54,19613.0,79.4513,79.8082,79.2947,79.6776,19613.0
2018-04-12 10:00:00,91.63,91.94,91.54,91.72,19983.0,79.756,80.0258,79.6776,79.8343,19983.0
2018-04-12 10:30:00,91.66,91.78,91.29,91.56,20159.0,79.7821,79.8865,79.46,79.6951,20159.0
2018-04-12 11:00:00,91.56,91.92,91.54,91.87,28760.0,79.6951,80.0084,79.6776,79.9649,28760.0
2018-04-12 11:30:00,91.87,91.93,91.46,91.57,18839.0,79.9649,80.0171,79.608,79.7038,18839.0
2018-04-12 12:00:00,91.61,91.74,91.4,91.53,12963.0,79.7386,79.8517,79.5558,79.6689,12963.0
2018-04-12 12:30:00,91.48,91.71,91.44,91.64,19628.0,79.6254,79.8256,79.5906,79.7647,19628.0
2018-04-12 13:00:00,91.6,91.69,91.11,91.11,19307.0,79.7299,79.8082,79.3034,79.3034,19307.0
2018-04-12 13:30:00,91.1,91.6,91.06,91.43,13607.0,79.2947,79.7299,79.2598,79.5819,13607.0
2018-04-12 14:00:00,91.41,91.86,91.4,91.79,10306.0,79.5645,79.9562,79.5558,79.8952,10306.0
2018-04-12 14:30:00,91.84,91.85,91.44,91.65,16351.0,79.9388,79.9475,79.5906,79.7734,16351.0
2018-04-12 15:00:00,91.69,91.91,91.57,91.84,28536.0,79.8082,79.9997,79.7038,79.9388,28536.0
2018-04-12 15:30:00,91.82,91.82,91.46,91.8,255747.0,79.9214,79.9214,79.608,79.904,255747.0
2018-04-13 09:30:00,92.36,92.49,91.61,91.68,40616.0,80.3914,80.5045,79.7386,79.7995,40616.0
2018-04-13 10:00:00,91.67,91.85,91.27,91.43,59064.0,79.7908,79.9475,79.4426,79.5819,59064.0
2018-04-13 10:30:00,91.48,91.62,90.97,90.97,16631.0,79.6254,79.7473,79.1815,79.1815,16631.0
2018-04-13 11:00:00,90.95,91.25,90.83,91.25,11658.0,79.1641,79.4252,79.0597,79.4252,11658.0
2018-04-13 11:30:00,91.28,91.74,91.26,91.65,19861.0,79.4513,79.8517,79.4339,79.7734,19861.0
2018-04-13 12:00:00,91.68,91.77,91.54,91.66,20583.0,79.7995,79.8778,79.6776,79.7821,20583.0
2018-04-13 12:30:00,91.65,91.66,91.5,91.63,10771.0,79.7734,79.7821,79.6428,79.756,10771.0
2018-04-13 13:00:00,91.68,91.8,91.58,91.67,10000.0,79.7995,79.904,79.7125,79.7908,10000.0
2018-04-13 13:30:00,91.65,91.9,91.54,91.9,20884.0,79.7734,79.991,79.6776,79.991,20884.0
2018-04-13 14:00:00,91.84,91.84,91.32,91.32,6316.0,79.9388,79.9388,79.4862,79.4862,6316.0
2018-04-13 14:30:00,91.35,91.49,91.08,91.08,13958.0,79.5123,79.6341,79.2773,79.2773,13958.0
2018-04-13 15:00:00,91.08,91.23,90.95,91.09,24408.0,79.2773,79.4078,79.1641,79.286,24408.0
2018-04-13 15:30:00,91.11,91.6,91.1,91.51,104934.0,79.3034,79.7299,79.2947,79.6515,104934.0
2018-04-16 09:30:00,92.2,92.2,91.2,91.37,21527.0,80.2521,80.2521,79.3817,79.5297,21527.0
2018-04-16 10:00:00,91.4,91.71,91.4,91.66,72615.0,79.5558,79.8256,79.5558,79.7821,72615.0
2018-04-16 10:30:00,91.64,92.12,91.48,92.0,45405.0,79.7647,80.1825,79.6254,80.078,45405.0
2018-04-16 11:00:00,91.98,92.46,91.96,92.37,16733.0,80.0606,80.4784,80.0432,80.4001,16733.0
2018-04-16 11:30:00,92.37,92.37,92.05,92.33,25512.0,80.4001,80.4001,80.1216,80.3653,25512.0
2018-04-16 12:00:00,92.34,92.36,92.07,92.09,17625.0,80.374,80.3914,80.139,80.1564,17625.0
2018-04-16 12:30:00,92.08,92.52,92.08,92.5,26380.0,80.1477,80.5306,80.1477,80.5132,26380.0
2018-04-16 13:00:00,92.53,92.62,92.43,92.49,11112.0,80.5394,80.6177,80.4523,80.5045,11112.0
2018-04-16 13:30:00,92.58,92.59,92.42,92.51,9185.0,80.5829,80.5916,80.4436,80.5219,9185.0
2018-04-16 14:00:00,92.52,92.52,92.38,92.5,15728.0,80.5306,80.5306,80.4088,80.5132,15728.0
2018-04-16 14:30:00,92.51,92.8,92.48,92.67,21212.0,80.5219,80.7744,80.4958,80.6612,21212.0
2018-04-16 15:00:00,92.65,92.73,92.54,92.68,15809.0,80.6438,80.7134,80.5481,80.6699,15809.0
2018-04-16 15:30:00,92.67,92.71,92.44,92.5,193902.0,80.6612,80.696,80.461,80.5132,193902.0
2018-04-17 09:30:00,92.99,93.82,92.84,93.66,50233.0,80.9397,81.6622,80.8092,81.5229,50233.0
2018-04-17 10:00:00,93.72,94.09,93.64,93.97,33546.0,81.5751,81.8972,81.5055,81.7927,33546.0
2018-04-17 10:30:00,94.01,94.21,93.55,93.66,18061.0,81.8276,82.0016,81.4272,81.5229,18061.0
2018-04-17 11:00:00,93.55,93.79,93.4,93.75,15410.0,81.4272,81.6361,81.2966,81.6013,15410.0
2018-04-17 11:30:00,93.7,93.72,93.4,93.4,8344.0,81.5577,81.5751,81.2966,81.2966,8344.0
2018-04-17 12:00:00,93.44,93.54,93.33,93.45,16248.0,81.3314,81.4185,81.2357,81.3401,16248.0
2018-04-17 12:30:00,93.45,93.51,93.16,93.21,33391.0,81.3401,81.3924,81.0877,81.1312,33391.0
2018-04-17 13:00:00,93.22,93.38,93.21,93.22,37838.0,81.1399,81.2792,81.1312,81.1399,37838.0
2018-04-17 13:30:00,93.22,93.49,93.06,93.3,45970.0,81.1399,81.375,81.0007,81.2096,45970.0
2018-04-17 14:00:00,93.32,93.37,92.25,92.39,57361.0,81.227,81.2705,80.2956,80.4175,57361.0
2018-04-17 14:30:00,92.4,92.92,92.34,92.89,29204.0,80.4262,80.8788,80.374,80.8527,29204.0
2018-04-17 15:00:00,92.88,93.14,92.72,92.95,33653.0,80.844,81.0703,80.7047,80.9049,33653.0
2018-04-17 15:30:00,92.96,93.07,92.75,92.87,93360.0,80.9136,81.0094,80.7308,80.8353,93360.0
2018-04-18 09:30:00,93.03,93.34,92.93,93.09,16823.0,80.9746,81.2444,80.8875,81.0268,16823.0
2018-04-18 10:00:00,93.07,93.32,92.99,93.32,26842.0,81.0094,81.227,80.9397,81.227,26842.0
2018-04-18 10:30:00,93.24,93.29,93.03,93.03,16229.0,81.1573,81.2009,80.9746,80.9746,16229.0
2018-04-18 11:00:00,93.03,93.03,92.69,92.89,23966.0,80.9746,80.9746,80.6786,80.8527,23966.0
2018-04-18 11:30:00,92.89,92.92,92.48,92.48,8105.0,80.8527,80.8788,80.4958,80.4958,8105.0
2018-04-18 12:00:00,92.56,92.6,92.36,92.38,6727.0,80.5655,80.6003,80.3914,80.4088,6727.0
2018-04-18 12:30:00,92.33,92.52,92.21,92.47,5768.0,80.3653,80.5306,80.2608,80.4871,5768.0
2018-04-18 13:00:00,92.55,92.66,92.36,92.43,7322.0,80.5568,80.6525,80.3914,80.4523,7322.0
2018-04-18 13:30:00,92.41,92.46,92.26,92.29,17081.0,80.4349,80.4784,80.3043,80.3305,17081.0
2018-04-18 14:00:00,92.23,92.62,92.22,92.61,9369.0,80.2782,80.6177,80.2695,80.609,9369.0
2018-04-18 14:30:00,92.63,92.75,92.52,92.65,15195.0,80.6264,80.7308,80.5306,80.6438,15195.0
2018-04-18 15:00:00,92.67,92.9,92.6,92.89,15583.0,80.6612,80.8614,80.6003,80.8527,15583.0
2018-04-18 15:30:00,92.89,92.91,92.45,92.72,99042.0,80.8527,80.8701,80.4697,80.7047,99042.0
2018-04-19 09:30:00,92.76,93.09,92.48,93.09,24327.0,80.7395,81.0268,80.4958,81.0268,24327.0
2018-04-19 10:00:00,93.25,93.35,92.86,93.07,84924.0,81.1661,81.2531,80.8266,81.0094,84924.0
2018-04-19 10:30:00,93.13,93.25,92.01,92.27,64521.0,81.0616,81.1661,80.0867,80.313,64521.0
2018-04-19 11:00:00,92.25,92.8,92.17,92.75,29176.0,80.2956,80.7744,80.226,80.7308,29176.0
2018-04-19 11:30:00,92.75,92.84,92.49,92.62,14464.0,80.7308,80.8092,80.5045,80.6177,14464.0
2018-04-19 12:00:00,92.68,92.75,92.51,92.53,35594.0,80.6699,80.7308,80.5219,80.5394,35594.0
2018-04-19 12:30:00,92.55,92.57,92.39,92.4,13067.0,80.5568,80.5742,80.4175,80.4262,13067.0
2018-04-19 13:00:00,92.39,92.39,92.22,92.27,18306.0,80.4175,80.4175,80.2695,80.313,18306.0
2018-04-19 13:30:00,92.29,92.68,92.29,92.62,10951.0,80.3305,80.6699,80.3305,80.6177,10951.0
2018-04-19 14:00:00,92.63,92.69,92.25,92.42,18790.0,80.6264,80.6786,80.2956,80.4436,18790.0
2018-04-19 14:30:00,92.4,92.64,92.3,92.62,19265.0,80.4262,80.6351,80.3392,80.6177,19265.0
2018-04-19 15:00:00,92.67,92.75,92.43,92.44,11970.0,80.6612,80.7308,80.4523,80.461,11970.0
2018-04-19 15:30:00,92.4,92.74,92.35,92.61,121073.0,80.4262,80.7221,80.3827,80.609,121073.0
2018-04-20 09:30:00,92.83,93.32,92.83,93.31,42371.0,80.8005,81.227,80.8005,81.2183,42371.0
2018-04-20 10:00:00,93.19,93.31,92.76,92.92,18402.0,81.1138,81.2183,80.7395,80.8788,18402.0
2018-04-20 10:30:00,92.87,93.12,92.82,92.95,15739.0,80.8353,81.0529,80.7918,80.9049,15739.0
2018-04-20 11:00:00,92.9,93.2,92.89,92.96,53986.0,80.8614,81.1225,80.8527,80.9136,53986.0
2018-04-20 11:30:00,92.97,93.34,92.96,93.1,8108.0,80.9223,81.2444,80.9136,81.0355,8108.0
2018-04-20 12:00:00,93.1,93.22,92.97,93.17,18017.0,81.0355,81.1399,80.9223,81.0964,18017.0
2018-04-20 12:30:00,93.13,93.21,93.05,93.18,11174.0,81.0616,81.1312,80.992,81.1051,11174.0
2018-04-20 13:00:00,93.14,93.51,93.08,93.44,47633.0,81.0703,81.3924,81.0181,81.3314,47633.0
2018-04-20 13:30:00,93.44,93.65,93.36,93.43,26557.0,81.3314,81.5142,81.2618,81.3227,26557.0
2018-04-20 14:00:00,93.43,93.59,93.34,93.58,22250.0,81.3227,81.462,81.2444,81.4533,22250.0
2018-04-20 14:30:00,93.57,93.6,93.11,93.19,10620.0,81.4446,81.4707,81.0442,81.1138,10620.0
2018-04-20 15:00:00,93.19,93.19,92.91,92.97,12664.0,81.1138,81.1138,80.8701,80.9223,12664.0
2018-04-20 15:30:00,92.98,93.51,92.95,93.44,109141.0,80.931,81.3924,80.9049,81.3314,109141.0
2018-04-23 09:30:00,93.57,93.85,93.0,93.65,41065.0,81.4446,81.6883,80.9484,81.5142,41065.0
2018-04-23 10:00:00,93.7,93.78,93.42,93.51,27774.0,81.5577,81.6274,81.314,81.3924,27774.0
2018-04-23 10:30:00,93.51,93.51,93.2,93.26,12457.0,81.3924,81.3924,81.1225,81.1748,12457.0
2018-04-23 11:00:00,93.25,93.51,93.19,93.25,15383.0,81.1661,81.3924,81.1138,81.1661,15383.0
2018-04-23 11:30:00,93.21,93.21,92.85,93.06,10175.0,81.1312,81.1312,80.8179,81.0007,10175.0
2018-04-23 12:00:00,93.08,93.12,92.82,92.89,8875.0,81.0181,81.0529,80.7918,80.8527,8875.0
2018-04-23 12:30:00,92.89,93.13,92.83,93.13,9298.0,80.8527,81.0616,80.8005,81.0616,9298.0
2018-04-23 13:00:00,93.1,93.16,93.0,93.07,19753.0,81.0355,81.0877,80.9484,81.0094,19753.0
2018-04-23 13:30:00,93.1,93.41,93.06,93.41,10238.0,81.0355,81.3053,81.0007,81.3053,10238.0
2018-04-23 14:00:00,93.44,93.44,93.06,93.25,16647.0,81.3314,81.3314,81.0007,81.1661,16647.0
2018-04-23 14:30:00,93.23,93.29,93.04,93.18,28608.0,81.1486,81.2009,80.9833,81.1051,28608.0
2018-04-23 15:00:00,93.19,93.42,93.11,93.35,15993.0,81.1138,81.314,81.0442,81.2531,15993.0
2018-04-23 15:30:00,93.33,93.46,93.25,93.34,47991.0,81.2357,81.3488,81.1661,81.2444,47991.0
2018-04-24 09:30:00,93.42,93.69,92.68,93.48,13533.0,81.314,81.549,80.6699,81.3662,13533.0
2018-04-24 10:00:00,93.57,93.97,93.57,93.95,13967.0,81.4446,81.7927,81.4446,81.7753,13967.0
2018-04-24 10:30:00,93.95,94.13,93.72,93.88,31221.0,81.7753,81.932,81.5751,81.7144,31221.0
2018-04-24 11:00:00,93.86,94.41,93.81,94.41,11907.0,81.697,82.1757,81.6535,82.1757,11907.0
2018-04-24 11:30:00,94.42,94.51,94.23,94.23,13786.0,82.1844,82.2628,82.0191,82.0191,13786.0
2018-04-24 12:00:00,94.25,94.25,93.8,93.9,38302.0,82.0365,82.0365,81.6448,81.7318,38302.0
2018-04-24 12:30:00,93.93,93.93,93.48,93.51,29724.0,81.7579,81.7579,81.3662,81.3924,29724.0
2018-04-24 13:00:00,93.41,93.5,93.09,93.1,7790.0,81.3053,81.3837,81.0268,81.0355,7790.0
2018-04-24 13:30:00,93.14,93.17,92.63,92.78,8566.0,81.0703,81.0964,80.6264,80.757,8566.0
2018-04-24 14:00:00,92.66,93.15,92.51,92.93,18876.0,80.6525,81.079,80.5219,80.8875,18876.0
2018-04-24 14:30:00,92.94,93.02,92.67,92.91,20536.0,80.8962,80.9659,80.6612,80.8701,20536.0
2018-04-24 15:00:00,92.91,93.2,92.86,93.09,16393.0,80.8701,81.1225,80.8266,81.0268,16393.0
2018-04-24 15:30:00,93.09,93.49,92.87,93.35,65612.0,81.0268,81.375,80.8353,81.2531,65612.0
2018-04-25 09:30:00,93.55,93.76,92.8,93.49,24120.0,81.4272,81.61,80.7744,81.375,24120.0
2018-04-25 10:00:00,93.49,93.72,93.32,93.61,9727.0,81.375,81.5751,81.227,81.4794,9727.0
2018-04-25 10:30:00,93.59,93.78,93.46,93.61,9843.0,81.462,81.6274,81.3488,81.4794,9843.0
2018-04-25 11:00:00,93.61,93.61,93.16,93.16,36931.0,81.4794,81.4794,81.0877,81.0877,36931.0
2018-04-25 11:30:00,93.23,93.23,92.85,92.85,6005.0,81.1486,81.1486,80.8179,80.8179,6005.0
2018-04-25 12:00:00,92.81,93.04,92.69,92.97,8476.0,80.7831,80.9833,80.6786,80.9223,8476.0
2018-04-25 12:30:00,93.02,93.17,93.01,93.17,4832.0,80.9659,81.0964,80.9572,81.0964,4832.0
2018-04-25 13:00:00,93.24,93.31,93.13,93.31,3919.0,81.1573,81.2183,81.0616,81.2183,3919.0
2018-04-25 13:30:00,93.34,93.49,93.27,93.35,7328.0,81.2444,81.375,81.1835,81.2531,7328.0
2018-04-25 14:00:00,93.38,93.62,93.34,93.36,42758.0,81.2792,81.4881,81.2444,81.2618,42758.0
2018-04-25 14:30:00,93.41,93.83,93.38,93.83,14498.0,81.3053,81.6709,81.2792,81.6709,14498.0
2018-04-25 15:00:00,93.81,93.87,93.62,93.64,21338.0,81.6535,81.7057,81.4881,81.5055,21338.0
2018-04-25 15:30:00,93.6,93.67,93.19,93.4,58607.0,81.4707,81.5316,81.1138,81.2966,58607.0
2018-04-26 09:30:00,93.32,93.72,92.92,93.66,26283.0,81.227,81.5751,80.8788,81.5229,26283.0
2018-04-26 10:00:00,93.52,93.74,93.4,93.5,58908.0,81.4011,81.5926,81.2966,81.3837,58908.0
2018-04-26 10:30:00,93.51,93.86,93.51,93.72,11899.0,81.3924,81.697,81.3924,81.5751,11899.0
2018-04-26 11:00:00,93.68,93.68,93.5,93.62,14294.0,81.5403,81.5403,81.3837,81.4881,14294.0
2018-04-26 11:30:00,93.54,93.73,93.42,93.73,4400.0,81.4185,81.5838,81.314,81.5838,4400.0
2018-04-26 12:00:00,93.75,93.75,93.55,93.6,5300.0,81.6013,81.6013,81.4272,81.4707,5300.0
2018-04-26 12:30:00,93.6,93.6,93.45,93.53,4213.0,81.4707,81.4707,81.3401,81.4098,4213.0
2018-04-26 13:00:00,93.59,93.83,93.58,93.65,4876.0,81.462,81.6709,81.4533,81.5142,4876.0
2018-04-26 13:30:00,93.64,93.82,93.6,93.8,7400.0,81.5055,81.6622,81.4707,81.6448,7400.0
2018-04-26 14:00:00,93.81,93.83,93.6,93.62,4168.0,81.6535,81.6709,81.4707,81.4881,4168.0
2018-04-26 14:30:00,93.65,93.79,93.59,93.65,8840.0,81.5142,81.6361,81.462,81.5142,8840.0
2018-04-26 15:00:00,93.63,93.79,93.54,93.56,29996.0,81.4968,81.6361,81.4185,81.4359,29996.0
2018-04-26 15:30:00,93.53,93.53,93.32,93.41,25920.0,81.4098,81.4098,81.227,81.3053,25920.0
2018-04-27 09:30:00,93.25,93.73,93.17,93.59,10733.0,81.1661,81.5838,81.0964,81.462,10733.0
2018-04-27 10:00:00,93.73,94.21,93.69,94.02,7740.0,81.5838,82.0016,81.549,81.8363,7740.0
2018-04-27 10:30:00,94.13,94.13,93.84,93.88,8227.0,81.932,81.932,81.6796,81.7144,8227.0
2018-04-27 11:00:00,93.78,93.82,93.54,93.77,37876.0,81.6274,81.6622,81.4185,81.6187,37876.0
2018-04-27 11:30:00,93.77,93.89,93.61,93.66,8299.0,81.6187,81.7231,81.4794,81.5229,8299.0
2018-04-27 12:00:00,93.67,93.75,93.62,93.74,9948.0,81.5316,81.6013,81.4881,81.5926,9948.0
2018-04-27 12:30:00,93.71,94.04,93.7,93.94,7010.0,81.5664,81.8537,81.5577,81.7666,7010.0
2018-04-27 13:00:00,93.97,94.08,93.87,93.88,10367.0,81.7927,81.8885,81.7057,81.7144,10367.0
2018-04-27 13:30:00,93.89,94.02,93.84,94.02,6000.0,81.7231,81.8363,81.6796,81.8363,6000.0
2018-04-27 14:00:00,93.97,93.97,93.83,93.91,10509.0,81.7927,81.7927,81.6709,81.7405,10509.0
2018-04-27 14:30:00,93.9,94.04,93.88,94.04,8509.0,81.7318,81.8537,81.7144,81.8537,8509.0
2018-04-27 15:00:00,94.09,94.17,93.92,93.99,13362.0,81.8972,81.9668,81.7492,81.8102,13362.0
2018-04-27 15:30:00,94.01,94.12,93.95,94.0,31681.0,81.8276,81.9233,81.7753,81.8189,31681.0
2018-04-30 09:30:00,94.33,94.46,94.12,94.33,45735.0,82.1061,82.2193,81.9233,82.1061,45735.0
2018-04-30 10:00:00,94.18,94.37,93.94,94.1,16428.0,81.9755,82.1409,81.7666,81.9059,16428.0
2018-04-30 10:30:00,94.2,94.29,94.04,94.12,9006.0,81.9929,82.0713,81.8537,81.9233,9006.0
2018-04-30 11:00:00,94.32,94.46,94.18,94.35,6955.0,82.0974,82.2193,81.9755,82.1235,6955.0
2018-04-30 11:30:00,94.34,94.37,94.1,94.12,10426.0,82.1148,82.1409,81.9059,81.9233,10426.0
2018-04-30 12:00:00,94.15,94.27,94.0,94.13,21617.0,81.9494,82.0539,81.8189,81.932,21617.0
2018-04-30 12:30:00,94.1,94.1,93.68,93.68,59869.0,81.9059,81.9059,81.5403,81.5403,59869.0
2018-04-30 13:00:00,93.71,93.76,93.52,93.71,9785.0,81.5664,81.61,81.4011,81.5664,9785.0
2018-04-30 13:30:00,93.74,93.79,93.61,93.65,4908.0,81.5926,81.6361,81.4794,81.5142,4908.0
2018-04-30 14:00:00,93.72,93.72,93.26,93.3,7456.0,81.5751,81.5751,81.1748,81.2096,7456.0
2018-04-30 14:30:00,93.28,93.38,93.09,93.09,7307.0,81.1922,81.2792,81.0268,81.0268,7307.0
2018-04-30 15:00:00,93.13,93.14,92.74,92.88,12088.0,81.0616,81.0703,80.7221,80.844,12088.0
2018-04-30 15:30:00,92.88,93.11,92.82,92.82,92959.0,80.844,81.0442,80.7918,80.7918,92959.0
2018-05-01 09:30:00,92.35,92.35,91.49,92.17,50897.0,80.3827,80.3827,79.6341,80.226,50897.0
2018-05-01 10:00:00,92.03,92.38,91.71,91.91,23251.0,80.1041,80.4088,79.8256,79.9997,23251.0
2018-05-01 10:30:00,91.88,92.25,91.63,91.66,25128.0,79.9736,80.2956,79.756,79.7821,25128.0
2018-05-01 11:00:00,91.65,91.97,91.57,91.83,21947.0,79.7734,80.0519,79.7038,79.9301,21947.0
2018-05-01 11:30:00,91.87,91.98,91.38,91.38,12243.0,79.9649,80.0606,79.5384,79.5384,12243.0
2018-05-01 12:00:00,91.37,91.51,91.27,91.49,16304.0,79.5297,79.6515,79.4426,79.6341,16304.0
2018-05-01 12:30:00,91.5,91.6,91.42,91.44,14878.0,79.6428,79.7299,79.5732,79.5906,14878.0
2018-05-01 13:00:00,91.45,91.46,91.2,91.29,12136.0,79.5993,79.608,79.3817,79.46,12136.0
2018-05-01 13:30:00,91.25,91.8,91.23,91.8,17169.0,79.4252,79.904,79.4078,79.904,17169.0
2018-05-01 14:00:00,91.81,91.9,91.7,91.78,32795.0,79.9127,79.991,79.8169,79.8865,32795.0
2018-05-01 14:30:00,91.72,92.04,91.69,91.87,24661.0,79.8343,80.1129,79.8082,79.9649,24661.0
2018-05-01 15:00:00,91.9,91.95,91.51,91.59,32316.0,79.991,80.0345,79.6515,79.7212,32316.0
2018-05-01 15:30:00,91.58,91.95,91.48,91.85,67703.0,79.7125,80.0345,79.6254,79.9475,67703.0
2018-05-02 09:30:00,91.51,91.53,90.5,90.57,25679.0,79.6515,79.6689,78.7724,78.8333,25679.0
2018-05-02 10:00:00,90.57,90.88,90.02,90.02,32032.0,78.8333,79.1032,78.3546,78.3546,32032.0
2018-05-02 10:30:00,90.02,90.03,89.38,89.89,33812.0,78.3546,78.3633,77.7976,78.2415,33812.0
2018-05-02 11:00:00,89.9,90.26,89.81,89.81,23046.0,78.2502,78.5635,78.1718,78.1718,23046.0
2018-05-02 11:30:00,89.8,89.81,89.54,89.75,19238.0,78.1631,78.1718,77.9368,78.1196,19238.0
2018-05-02 12:00:00,89.76,89.9,89.52,89.78,38391.0,78.1283,78.2502,77.9194,78.1457,38391.0
2018-05-02 12:30:00,89.79,90.08,89.78,89.9,9635.0,78.1544,78.4068,78.1457,78.2502,9635.0
2018-05-02 13:00:00,89.99,90.05,89.92,89.97,9199.0,78.3285,78.3807,78.2676,78.3111,9199.0
2018-05-02 13:30:00,89.98,90.09,89.93,89.97,9648.0,78.3198,78.4155,78.2763,78.3111,9648.0
2018-05-02 14:00:00,89.97,90.14,89.77,89.93,20640.0,78.3111,78.4591,78.137,78.2763,20640.0
2018-05-02 14:30:00,89.89,89.93,89.56,89.56,16927.0,78.2415,78.2763,77.9542,77.9542,16927.0
2018-05-02 15:00:00,89.6,89.87,89.43,89.84,48243.0,77.989,78.2241,77.8411,78.1979,48243.0
2018-05-02 15:30:00,89.84,89.88,89.44,89.63,118417.0,78.1979,78.2328,77.8498,78.0152,118417.0
2018-05-03 09:30:00,89.11,89.11,87.89,88.16,110648.0,77.5625,77.5625,76.5006,76.7356,110648.0
2018-05-03 10:00:00,88.05,88.06,86.69,86.69,37867.0,76.6399,76.6486,75.4561,75.4561,37867.0
2018-05-03 10:30:00,86.66,86.7,86.22,86.27,31060.0,75.43,75.4648,75.047,75.0906,31060.0
2018-05-03 11:00:00,86.25,86.42,85.81,85.81,29945.0,75.0732,75.2211,74.6902,74.6902,29945.0
2018-05-03 11:30:00,85.81,85.83,85.41,85.54,27115.0,74.6902,74.7076,74.342,74.4552,27115.0
2018-05-03 12:00:00,85.57,86.44,85.53,86.18,57767.0,74.4813,75.2385,74.4465,75.0122,57767.0
2018-05-03 12:30:00,86.16,86.64,86.1,86.61,38678.0,74.9948,75.4126,74.9426,75.3865,38678.0
2018-05-03 13:00:00,86.6,86.62,86.13,86.23,22397.0,75.3778,75.3952,74.9687,75.0557,22397.0
2018-05-03 13:30:00,86.23,87.19,86.23,87.09,22629.0,75.0557,75.8913,75.0557,75.8043,22629.0
2018-05-03 14:00:00,87.07,88.19,86.98,87.93,61354.0,75.7869,76.7618,75.7086,76.5355,61354.0
2018-05-03 14:30:00,87.94,88.51,87.91,88.24,51955.0,76.5442,77.0403,76.518,76.8053,51955.0
2018-05-03 15:00:00,88.27,88.35,87.91,88.35,35688.0,76.8314,76.901,76.518,76.901,35688.0
2018-05-03 15:30:00,88.35,88.82,88.04,88.6,191331.0,76.901,77.3101,76.6312,77.1186,191331.0
2018-05-04 09:30:00,87.73,88.01,84.88,85.36,127468.0,76.3614,76.6051,73.8807,74.2985,127468.0
2018-05-04 10:00:00,85.38,86.51,84.92,86.08,111957.0,74.3159,75.2995,73.9155,74.9252,111957.0
2018-05-04 10:30:00,86.07,86.91,85.85,86.73,83638.0,74.9165,75.6476,74.725,75.491,83638.0
2018-05-04 11:00:00,86.68,87.05,86.22,86.88,37642.0,75.4474,75.7695,75.047,75.6215,37642.0
2018-05-04 11:30:00,86.92,87.1,86.64,86.85,27894.0,75.6563,75.813,75.4126,75.5954,27894.0
2018-05-04 12:00:00,86.84,87.48,86.64,87.41,52001.0,75.5867,76.1438,75.4126,76.0828,52001.0
2018-05-04 12:30:00,87.46,88.78,87.38,87.73,62642.0,76.1264,77.2753,76.0567,76.3614,62642.0
2018-05-04 13:00:00,87.65,88.26,87.63,87.81,44006.0,76.2917,76.8227,76.2743,76.431,44006.0
2018-05-04 13:30:00,87.83,88.08,87.17,87.68,29967.0,76.4484,76.666,75.8739,76.3178,29967.0
2018-05-04 14:00:00,87.7,88.13,87.68,88.02,30611.0,76.3353,76.7095,76.3178,76.6138,30611.0
2018-05-04 14:30:00,87.93,88.22,87.73,87.98,49399.0,76.5355,76.7879,76.3614,76.579,49399.0
2018-05-04 15:00:00,87.79,88.45,87.78,88.29,42809.0,76.4136,76.9881,76.4049,76.8488,42809.0
2018-05-04 15:30:00,88.27,88.31,87.43,87.93,194416.0,76.8314,76.8662,76.1002,76.5355,194416.0
2018-05-07 09:30:00,88.5,88.5,86.41,86.94,61748.0,77.0316,77.0316,75.2124,75.6737,61748.0
2018-05-07 10:00:00,86.98,87.02,86.59,86.8,45294.0,75.7086,75.7434,75.3691,75.5519,45294.0
2018-05-07 10:30:00,86.9,86.91,86.55,86.55,27231.0,75.6389,75.6476,75.3343,75.3343,27231.0
2018-05-07 11:00:00,86.53,86.74,86.26,86.26,37895.0,75.3169,75.4997,75.0819,75.0819,37895.0
2018-05-07 11:30:00,86.23,86.63,86.23,86.63,24663.0,75.0557,75.4039,75.0557,75.4039,24663.0
2018-05-07 12:00:00,86.68,86.78,86.48,86.59,24019.0,75.4474,75.5345,75.2734,75.3691,24019.0
2018-05-07 12:30:00,86.58,86.58,86.33,86.47,22068.0,75.3604,75.3604,75.1428,75.2646,22068.0
2018-05-07 13:00:00,86.53,86.97,86.44,86.86,19409.0,75.3169,75.6999,75.2385,75.6041,19409.0
2018-05-07 13:30:00,86.86,87.33,86.76,87.17,29957.0,75.6041,76.0132,75.5171,75.8739,29957.0
2018-05-07 14:00:00,87.19,87.42,87.18,87.19,21869.0,75.8913,76.0915,75.8826,75.8913,21869.0
2018-05-07 14:30:00,87.19,87.37,87.0,87.0,26845.0,75.8913,76.048,75.726,75.726,26845.0
2018-05-07 15:00:00,87.06,87.29,86.97,87.27,49624.0,75.7782,75.9784,75.6999,75.961,49624.0
2018-05-07 15:30:00,87.26,87.37,87.13,87.3,106646.0,75.9523,76.048,75.8391,75.9871,106646.0
2018-05-08 09:30:00,87.46,87.6,86.92,87.19,34948.0,76.1264,76.2482,75.6563,75.8913,34948.0
2018-05-08 10:00:00,87.21,87.37,86.95,86.98,19604.0,75.9088,76.048,75.6824,75.7086,19604.0
2018-05-08 10:30:00,87.0,87.47,86.99,87.28,33111.0,75.726,76.1351,75.7173,75.9697,33111.0
2018-05-08 11:00:00,87.33,87.37,87.12,87.34,28866.0,76.0132,76.048,75.8304,76.0219,28866.0
2018-05-08 11:30:00,87.37,87.37,87.01,87.11,28220.0,76.048,76.048,75.7347,75.8217,28220.0
2018-05-08 12:00:00,87.07,87.08,86.78,86.93,24396.0,75.7869,75.7956,75.5345,75.665,24396.0
2018-05-08 12:30:00,86.94,86.99,86.65,86.72,15525.0,75.6737,75.7173,75.4213,75.4823,15525.0
2018-05-08 13:00:00,86.75,86.89,86.73,86.83,16230.0,75.5084,75.6302,75.491,75.578,16230.0
2018-05-08 13:30:00,86.84,86.85,86.43,86.44,27252.0,75.5867,75.5954,75.2298,75.2385,27252.0
2018-05-08 14:00:00,86.48,86.48,86.22,86.29,24961.0,75.2734,75.2734,75.047,75.108,24961.0
2018-05-08 14:30:00,86.28,86.33,85.97,86.15,18947.0,75.0993,75.1428,74.8294,74.9861,18947.0
2018-05-08 15:00:00,86.13,86.44,86.05,86.34,29902.0,74.9687,75.2385,74.8991,75.1515,29902.0
2018-05-08 15:30:00,86.35,86.5,86.31,86.49,103703.0,75.1602,75.2908,75.1254,75.2821,103703.0
2018-05-09 09:30:00,86.72,86.74,85.71,85.71,23642.0,75.4823,75.4997,74.6031,74.6031,23642.0
2018-05-09 10:00:00,85.78,85.89,85.33,85.49,43079.0,74.6641,74.7598,74.2724,74.4116,43079.0
2018-05-09 10:30:00,85.51,85.96,85.4,85.52,43842.0,74.4291,74.8207,74.3333,74.4378,43842.0
2018-05-09 11:00:00,85.5,85.64,85.14,85.44,55932.0,74.4203,74.5422,74.107,74.3681,55932.0
2018-05-09 11:30:00,85.44,85.85,85.43,85.77,41863.0,74.3681,74.725,74.3594,74.6554,41863.0
2018-05-09 12:00:00,85.82,86.04,85.76,86.0,18226.0,74.6989,74.8904,74.6467,74.8556,18226.0
2018-05-09 12:30:00,86.0,86.24,85.98,86.18,17166.0,74.8556,75.0645,74.8381,75.0122,17166.0
2018-05-09 13:00:00,86.18,86.67,86.13,86.63,14266.0,75.0122,75.4387,74.9687,75.4039,14266.0
2018-05-09 13:30:00,86.62,86.65,86.41,86.65,30863.0,75.3952,75.4213,75.2124,75.4213,30863.0
2018-05-09 14:00:00,86.63,86.82,86.53,86.61,16716.0,75.4039,75.5693,75.3169,75.3865,16716.0
2018-05-09 14:30:00,86.58,86.65,86.51,86.55,29300.0,75.3604,75.4213,75.2995,75.3343,29300.0
2018-05-09 15:00:00,86.56,86.58,86.4,86.4,18810.0,75.343,75.3604,75.2037,75.2037,18810.0
2018-05-09 15:30:00,86.41,86.45,86.22,86.4,100242.0,75.2124,75.2472,75.047,75.2037,100242.0
2018-05-10 09:30:00,86.5,86.5,85.87,86.24,30723.0,75.2908,75.2908,74.7424,75.0645,30723.0
2018-05-10 10:00:00,86.17,86.27,85.8,86.09,21263.0,75.0035,75.0906,74.6815,74.9339,21263.0
2018-05-10 10:30:00,86.08,86.25,85.96,86.08,41275.0,74.9252,75.0732,74.8207,74.9252,41275.0
2018-05-10 11:00:00,86.08,86.5,86.08,86.5,50656.0,74.9252,75.2908,74.9252,75.2908,50656.0
2018-05-10 11:30:00,86.46,86.61,86.33,86.5,60884.0,75.2559,75.3865,75.1428,75.2908,60884.0
2018-05-10 12:00:00,86.51,86.96,86.5,86.89,19507.0,75.2995,75.6912,75.2908,75.6302,19507.0
2018-05-10 12:30:00,86.87,87.08,86.87,86.97,11000.0,75.6128,75.7956,75.6128,75.6999,11000.0
2018-05-10 13:00:00,86.98,86.99,86.74,86.74,8684.0,75.7086,75.7173,75.4997,75.4997,8684.0
2018-05-10 13:30:00,86.77,87.02,86.67,87.02,16647.0,75.5258,75.7434,75.4387,75.7434,16647.0
2018-05-10 14:00:00,87.02,87.48,87.0,87.43,22580.0,75.7434,76.1438,75.726,76.1002,22580.0
2018-05-10 14:30:00,87.44,87.51,87.14,87.5,24091.0,76.1089,76.1699,75.8478,76.1612,24091.0
2018-05-10 15:00:00,87.52,87.58,87.4,87.58,31287.0,76.1786,76.2308,76.0741,76.2308,31287.0
2018-05-10 15:30:00,87.55,87.65,87.5,87.57,82842.0,76.2047,76.2917,76.1612,76.2221,82842.0
2018-05-11 09:30:00,87.68,88.03,87.4,87.95,22237.0,76.3178,76.6225,76.0741,76.5529,22237.0
2018-05-11 10:00:00,87.97,88.4,87.9,88.09,16723.0,76.5703,76.9445,76.5093,76.6747,16723.0
2018-05-11 10:30:00,88.12,88.32,88.12,88.3,15850.0,76.7008,76.8749,76.7008,76.8575,15850.0
2018-05-11 11:00:00,88.29,88.37,87.95,87.95,13519.0,76.8488,76.9184,76.5529,76.5529,13519.0
2018-05-11 11:30:00,87.97,88.02,87.6,87.6,5604.0,76.5703,76.6138,76.2482,76.2482,5604.0
2018-05-11 12:00:00,87.57,87.62,87.28,87.43,12934.0,76.2221,76.2656,75.9697,76.1002,12934.0
2018-05-11 12:30:00,87.45,87.58,87.35,87.35,16248.0,76.1177,76.2308,76.0306,76.0306,16248.0
2018-05-11 13:00:00,87.36,87.44,87.16,87.16,11378.0,76.0393,76.1089,75.8652,75.8652,11378.0
2018-05-11 13:30:00,87.07,87.28,87.03,87.28,11569.0,75.7869,75.9697,75.7521,75.9697,11569.0
2018-05-11 14:00:00,87.31,87.37,87.17,87.22,11314.0,75.9958,76.048,75.8739,75.9175,11314.0
2018-05-11 14:30:00,87.23,87.52,87.19,87.52,10107.0,75.9262,76.1786,75.8913,76.1786,10107.0
2018-05-11 15:00:00,87.6,87.75,87.52,87.75,33205.0,76.2482,76.3788,76.1786,76.3788,33205.0
2018-05-11 15:30:00,87.75,87.78,87.46,87.55,87855.0,76.3788,76.4049,76.1264,76.2047,87855.0
2018-05-14 09:30:00,87.69,87.97,87.37,87.61,7615.0,76.3266,76.5703,76.048,76.2569,7615.0
2018-05-14 10:00:00,87.49,87.49,87.11,87.27,6466.0,76.1525,76.1525,75.8217,75.961,6466.0
2018-05-14 10:30:00,87.31,87.56,87.29,87.41,8604.0,75.9958,76.2134,75.9784,76.0828,8604.0
2018-05-14 11:00:00,87.29,87.33,87.11,87.19,8979.0,75.9784,76.0132,75.8217,75.8913,8979.0
2018-05-14 11:30:00,87.21,87.23,86.99,87.08,15370.0,75.9088,75.9262,75.7173,75.7956,15370.0
2018-05-14 12:00:00,87.19,87.3,87.06,87.11,6910.0,75.8913,75.9871,75.7782,75.8217,6910.0
2018-05-14 12:30:00,87.1,87.33,87.09,87.31,7914.0,75.813,76.0132,75.8043,75.9958,7914.0
2018-05-14 13:00:00,87.31,87.41,87.2,87.41,18731.0,75.9958,76.0828,75.9001,76.0828,18731.0
2018-05-14 13:30:00,87.41,87.56,87.39,87.51,8478.0,76.0828,76.2134,76.0654,76.1699,8478.0
2018-05-14 14:00:00,87.56,87.75,87.54,87.75,11961.0,76.2134,76.3788,76.196,76.3788,11961.0
2018-05-14 14:30:00,87.75,87.9,87.5,87.5,49064.0,76.3788,76.5093,76.1612,76.1612,49064.0
2018-05-14 15:00:00,87.55,87.55,87.31,87.37,29349.0,76.2047,76.2047,75.9958,76.048,29349.0
2018-05-14 15:30:00,87.33,87.39,87.12,87.26,62347.0,76.0132,76.0654,75.8304,75.9523,62347.0
2018-05-15 09:30:00,87.27,88.28,87.03,88.17,24439.0,75.961,76.8401,75.7521,76.7444,24439.0
2018-05-15 10:00:00,88.11,88.62,88.09,88.28,24112.0,76.6921,77.136,76.6747,76.8401,24112.0
2018-05-15 10:30:00,88.3,88.6,88.2,88.57,29175.0,76.8575,77.1186,76.7705,77.0925,29175.0
2018-05-15 11:00:00,88.58,88.74,88.4,88.6,28144.0,77.1012,77.2405,76.9445,77.1186,28144.0
2018-05-15 11:30:00,88.62,88.75,88.4,88.42,16200.0,77.136,77.2492,76.9445,76.962,16200.0
2018-05-15 12:00:00,88.42,88.49,88.18,88.43,21354.0,76.962,77.0229,76.7531,76.9707,21354.0
2018-05-15 12:30:00,88.44,88.77,88.42,88.6,19813.0,76.9794,77.2666,76.962,77.1186,19813.0
2018-05-15 13:00:00,88.63,88.7,88.54,88.56,18246.0,77.1447,77.2057,77.0664,77.0838,18246.0
2018-05-15 13:30:00,88.55,88.98,88.55,88.86,58414.0,77.0751,77.4494,77.0751,77.3449,58414.0
2018-05-15 14:00:00,88.88,89.18,88.84,89.11,60886.0,77.3623,77.6235,77.3275,77.5625,60886.0
2018-05-15 14:30:00,89.09,89.3,88.77,88.85,51935.0,77.5451,77.7279,77.2666,77.3362,51935.0
2018-05-15 15:00:00,88.87,89.24,88.7,89.24,81517.0,77.3536,77.6757,77.2057,77.6757,81517.0
2018-05-15 15:30:00,89.23,89.82,89.17,89.72,229821.0,77.667,78.1805,77.6148,78.0935,229821.0
2018-05-16 09:30:00,90.09,92.77,90.08,92.03,193417.0,78.4155,80.7483,78.4068,80.1041,193417.0
2018-05-16 10:00:00,92.0,93.04,91.85,92.72,102666.0,80.078,80.9833,79.9475,80.7047,102666.0
2018-05-16 10:30:00,92.6,93.52,92.6,93.15,119162.0,80.6003,81.4011,80.6003,81.079,119162.0
2018-05-16 11:00:00,93.01,93.3,92.47,92.62,111192.0,80.9572,81.2096,80.4871,80.6177,111192.0
2018-05-16 11:30:00,92.58,93.3,92.16,93.3,103130.0,80.5829,81.2096,80.2173,81.2096,103130.0
2018-05-16 12:00:00,93.26,93.95,93.03,93.84,66168.0,81.1748,81.7753,80.9746,81.6796,66168.0
2018-05-16 12:30:00,93.84,94.39,93.84,94.15,99442.0,81.6796,82.1583,81.6796,81.9494,99442.0
2018-05-16 13:00:00,94.14,94.14,93.24,93.53,64055.0,81.9407,81.9407,81.1573,81.4098,64055.0
2018-05-16 13:30:00,93.53,93.88,93.47,93.63,38717.0,81.4098,81.7144,81.3575,81.4968,38717.0
2018-05-16 14:00:00,93.62,93.65,93.33,93.58,273997.0,81.4881,81.5142,81.2357,81.4533,273997.0
2018-05-16 14:30:00,93.55,93.92,93.46,93.92,58440.0,81.4272,81.7492,81.3488,81.7492,58440.0
2018-05-16 15:00:00,93.89,93.9,93.5,93.84,106553.0,81.7231,81.7318,81.3837,81.6796,106553.0
2018-05-16 15:30:00,93.83,94.09,93.71,93.93,214784.0,81.6709,81.8972,81.5664,81.7579,214784.0
2018-05-17 09:30:00,94.18,95.47,94.0,94.95,193134.0,81.9755,83.0984,81.8189,82.6458,193134.0
2018-05-17 10:00:00,94.93,95.04,94.13,94.33,93516.0,82.6283,82.7241,81.932,82.1061,93516.0
2018-05-17 10:30:00,94.34,94.34,93.62,93.62,49076.0,82.1148,82.1148,81.4881,81.4881,49076.0
2018-05-17 11:00:00,93.63,94.18,93.59,94.15,59970.0,81.4968,81.9755,81.462,81.9494,59970.0
2018-05-17 11:30:00,94.09,94.78,93.9,94.46,111729.0,81.8972,82.4978,81.7318,82.2193,111729.0
2018-05-17 12:00:00,94.48,94.49,93.98,94.01,36584.0,82.2367,82.2454,81.8015,81.8276,36584.0
2018-05-17 12:30:00,94.02,94.04,93.7,93.98,26573.0,81.8363,81.8537,81.5577,81.8015,26573.0
2018-05-17 13:00:00,93.94,94.01,93.85,93.98,50788.0,81.7666,81.8276,81.6883,81.8015,50788.0
2018-05-17 13:30:00,94.02,94.23,93.96,94.01,39692.0,81.8363,82.0191,81.784,81.8276,39692.0
2018-05-17 14:00:00,94.0,94.31,93.77,94.28,39021.0,81.8189,82.0887,81.6187,82.0626,39021.0
2018-05-17 14:30:00,94.26,94.54,94.06,94.36,61620.0,82.0452,82.2889,81.8711,82.1322,61620.0
2018-05-17 15:00:00,94.36,94.58,94.18,94.18,73169.0,82.1322,82.3237,81.9755,81.9755,73169.0
2018-05-17 15:30:00,94.15,94.39,93.99,94.3,81182.0,81.9494,82.1583,81.8102,82.08,81182.0
2018-05-18 09:30:00,94.6,95.3,93.97,95.26,66919.0,82.3411,82.9504,81.7927,82.9156,66919.0
2018-05-18 10:00:00,95.25,95.62,95.13,95.3,40856.0,82.9069,83.2289,82.8024,82.9504,40856.0
2018-05-18 10:30:00,95.2,95.2,94.56,94.8,26247.0,82.8634,82.8634,82.3063,82.5152,26247.0
2018-05-18 11:00:00,94.74,95.01,94.56,94.93,21511.0,82.463,82.698,82.3063,82.6283,21511.0
2018-05-18 11:30:00,94.92,95.45,94.92,95.27,22394.0,82.6196,83.081,82.6196,82.9243,22394.0
2018-05-18 12:00:00,95.26,95.59,95.17,95.38,48458.0,82.9156,83.2028,82.8372,83.02,48458.0
2018-05-18 12:30:00,95.4,95.57,95.16,95.54,23504.0,83.0374,83.1854,82.8285,83.1593,23504.0
2018-05-18 13:00:00,95.54,95.77,95.43,95.72,27220.0,83.1593,83.3595,83.0636,83.316,27220.0
2018-05-18 13:30:00,95.72,95.85,95.56,95.81,28148.0,83.316,83.4291,83.1767,83.3943,28148.0
2018-05-18 14:00:00,95.82,95.82,95.39,95.76,40581.0,83.403,83.403,83.0287,83.3508,40581.0
2018-05-18 14:30:00,95.74,97.06,95.74,96.7,167815.0,83.3334,84.4823,83.3334,84.169,167815.0
2018-05-18 15:00:00,96.75,96.79,96.2,96.4,73540.0,84.2125,84.2473,83.7338,83.9079,73540.0
2018-05-18 15:30:00,96.38,96.38,95.9,95.93,108017.0,83.8904,83.8904,83.4726,83.4988,108017.0
2018-05-21 09:30:00,96.39,96.8,96.01,96.46,35900.0,83.8991,84.256,83.5684,83.9601,35900.0
2018-05-21 10:00:00,96.34,96.81,96.03,96.81,45077.0,83.8556,84.2647,83.5858,84.2647,45077.0
2018-05-21 10:30:00,96.86,96.96,96.31,96.37,61787.0,84.3082,84.3953,83.8295,83.8817,61787.0
2018-05-21 11:00:00,96.32,97.04,96.14,96.8,46608.0,83.8382,84.4649,83.6815,84.256,46608.0
2018-05-21 11:30:00,96.78,97.13,96.6,96.94,40874.0,84.2386,84.5433,84.0819,84.3779,40874.0
2018-05-21 12:00:00,96.94,97.35,96.72,97.22,30295.0,84.3779,84.7347,84.1864,84.6216,30295.0
2018-05-21 12:30:00,97.17,97.29,97.04,97.28,37832.0,84.5781,84.6825,84.4649,84.6738,37832.0
2018-05-21 13:00:00,97.3,97.59,97.2,97.39,49767.0,84.6912,84.9436,84.6042,84.7696,49767.0
2018-05-21 13:30:00,97.43,97.77,97.36,97.72,49688.0,84.8044,85.1003,84.7435,85.0568,49688.0
2018-05-21 14:00:00,97.71,97.85,97.39,97.59,49903.0,85.0481,85.17,84.7696,84.9436,49903.0
2018-05-21 14:30:00,97.6,97.89,97.58,97.8,38844.0,84.9523,85.2048,84.9349,85.1264,38844.0
2018-05-21 15:00:00,97.77,97.87,97.67,97.86,78372.0,85.1003,85.1874,85.0133,85.1787,78372.0
2018-05-21 15:30:00,97.87,98.25,97.75,97.97,240332.0,85.1874,85.5181,85.0829,85.2744,240332.0
2018-05-22 09:30:00,98.0,99.24,97.57,99.13,129217.0,85.3005,86.3798,84.9262,86.2841,129217.0
2018-05-22 10:00:00,99.15,99.48,98.17,98.37,59506.0,86.3015,86.5887,85.4485,85.6226,59506.0
2018-05-22 10:30:00,98.37,98.4,97.75,98.26,49169.0,85.6226,85.6487,85.0829,85.5268,49169.0
2018-05-22 11:00:00,98.26,98.45,98.07,98.21,29290.0,85.5268,85.6922,85.3614,85.4833,29290.0
2018-05-22 11:30:00,98.19,98.32,97.76,97.76,34079.0,85.4659,85.579,85.0916,85.0916,34079.0
2018-05-22 12:00:00,97.78,97.8,97.04,97.13,53151.0,85.109,85.1264,84.4649,84.5433,53151.0
2018-05-22 12:30:00,97.21,97.33,97.01,97.01,15843.0,84.6129,84.7173,84.4388,84.4388,15843.0
2018-05-22 13:00:00,97.0,97.12,96.47,96.47,47685.0,84.4301,84.5346,83.9688,83.9688,47685.0
2018-05-22 13:30:00,96.48,96.82,96.41,96.41,31789.0,83.9775,84.2734,83.9166,83.9166,31789.0
2018-05-22 14:00:00,96.41,96.46,96.14,96.26,39776.0,83.9166,83.9601,83.6815,83.786,39776.0
2018-05-22 14:30:00,96.26,96.49,96.2,96.27,31719.0,83.786,83.9862,83.7338,83.7947,31719.0
2018-05-22 15:00:00,96.26,96.35,96.05,96.09,72313.0,83.786,83.8643,83.6032,83.638,72313.0
2018-05-22 15:30:00,96.09,96.14,95.93,96.09,129681.0,83.638,83.6815,83.4988,83.638,129681.0
2018-05-23 09:30:00,95.9,96.14,95.04,95.59,53600.0,83.4726,83.6815,82.7241,83.2028,53600.0
2018-05-23 10:00:00,95.61,96.67,95.6,96.38,46031.0,83.2202,84.1429,83.2115,83.8904,46031.0
2018-05-23 10:30:00,96.36,96.5,95.5,95.85,33184.0,83.873,83.9949,83.1245,83.4291,33184.0
2018-05-23 11:00:00,95.82,96.13,95.76,95.8,19127.0,83.403,83.6728,83.3508,83.3856,19127.0
2018-05-23 11:30:00,95.81,95.91,95.16,95.16,48474.0,83.3943,83.4814,82.8285,82.8285,48474.0
2018-05-23 12:00:00,95.12,95.38,95.09,95.29,32669.0,82.7937,83.02,82.7676,82.9417,32669.0
2018-05-23 12:30:00,95.32,95.5,95.11,95.11,23626.0,82.9678,83.1245,82.785,82.785,23626.0
2018-05-23 13:00:00,95.09,95.72,95.09,95.52,42498.0,82.7676,83.316,82.7676,83.1419,42498.0
2018-05-23 13:30:00,95.48,95.54,95.26,95.34,13577.0,83.1071,83.1593,82.9156,82.9852,13577.0
2018-05-23 14:00:00,95.33,95.53,95.17,95.2,25139.0,82.9765,83.1506,82.8372,82.8634,25139.0
2018-05-23 14:30:00,95.22,95.25,94.94,95.09,28501.0,82.8808,82.9069,82.637,82.7676,28501.0
2018-05-23 15:00:00,95.07,95.3,94.92,95.08,41981.0,82.7502,82.9504,82.6196,82.7589,41981.0
2018-05-23 15:30:00,95.1,95.34,95.07,95.33,54259.0,82.7763,82.9852,82.7502,82.9765,54259.0
2018-05-24 09:30:00,95.07,96.23,95.0,95.88,76336.0,82.7502,83.7599,82.6893,83.4552,76336.0
2018-05-24 10:00:00,95.93,97.73,95.92,96.33,199657.0,83.4988,85.0655,83.4901,83.8469,199657.0
2018-05-24 10:30:00,96.33,96.88,96.26,96.47,53187.0,83.8469,84.3257,83.786,83.9688,53187.0
2018-05-24 11:00:00,96.47,97.39,96.46,97.22,32334.0,83.9688,84.7696,83.9601,84.6216,32334.0
2018-05-24 11:30:00,97.22,97.48,97.04,97.31,27335.0,84.6216,84.8479,84.4649,84.6999,27335.0
2018-05-24 12:00:00,97.35,97.38,97.04,97.1,21517.0,84.7347,84.7609,84.4649,84.5171,21517.0
2018-05-24 12:30:00,97.14,97.32,96.86,96.96,23541.0,84.552,84.7086,84.3082,84.3953,23541.0
2018-05-24 13:00:00,97.02,97.16,96.75,96.82,19119.0,84.4475,84.5694,84.2125,84.2734,19119.0
2018-05-24 13:30:00,96.84,96.94,96.68,96.73,19726.0,84.2908,84.3779,84.1516,84.1951,19726.0
2018-05-24 14:00:00,96.73,96.89,96.7,96.87,25117.0,84.1951,84.3344,84.169,84.3169,25117.0
2018-05-24 14:30:00,96.84,97.21,96.81,97.02,37510.0,84.2908,84.6129,84.2647,84.4475,37510.0
2018-05-24 15:00:00,96.99,97.05,96.74,97.04,30791.0,84.4214,84.4736,84.2038,84.4649,30791.0
2018-05-24 15:30:00,97.05,97.27,96.99,97.13,108691.0,84.4736,84.6651,84.4214,84.5433,108691.0
2018-05-25 09:30:00,96.09,97.0,95.99,96.88,63736.0,84.1234,84.9201,84.0358,84.815,63736.0
2018-05-25 10:00:00,96.87,97.3,96.69,97.25,31808.0,84.8062,85.1827,84.6487,85.1389,31808.0
2018-05-25 10:30:00,97.3,97.7,96.73,97.0,53062.0,85.1827,85.5329,84.6837,84.9201,53062.0
2018-05-25 11:00:00,96.92,97.05,96.74,96.93,22622.0,84.85,84.9638,84.6924,84.8588,22622.0
2018-05-25 11:30:00,96.92,97.24,96.89,97.23,34952.0,84.85,85.1302,84.8238,85.1214,34952.0
2018-05-25 12:00:00,97.24,97.34,96.69,96.71,34333.0,85.1302,85.2177,84.6487,84.6662,34333.0
2018-05-25 12:30:00,96.64,96.82,96.59,96.75,18046.0,84.6049,84.7625,84.5611,84.7012,18046.0
2018-05-25 13:00:00,96.74,96.8,96.55,96.56,11699.0,84.6924,84.745,84.5261,84.5349,11699.0
2018-05-25 13:30:00,96.52,96.71,96.5,96.7,55065.0,84.4998,84.6662,84.4823,84.6574,55065.0
2018-05-25 14:00:00,96.69,97.1,96.62,96.65,39250.0,84.6487,85.0076,84.5874,84.6136,39250.0
2018-05-25 14:30:00,96.67,96.67,96.25,96.26,12636.0,84.6312,84.6312,84.2635,84.2722,12636.0
2018-05-25 15:00:00,96.23,96.6,96.2,96.49,20789.0,84.246,84.5699,84.2197,84.4736,20789.0
2018-05-25 15:30:00,96.49,96.58,96.43,96.49,58752.0,84.4736,84.5524,84.421,84.4736,58752.0
2018-05-29 09:30:00,95.71,96.49,95.43,96.49,59660.0,83.7907,84.4736,83.5456,84.4736,59660.0
2018-05-29 10:00:00,96.37,97.34,96.36,97.33,45434.0,84.3685,85.2177,84.3598,85.209,45434.0
2018-05-29 10:30:00,97.26,97.33,96.05,96.23,23968.0,85.1477,85.209,84.0884,84.246,23968.0
2018-05-29 11:00:00,96.21,96.21,95.87,96.14,23237.0,84.2284,84.2284,83.9308,84.1672,23237.0
2018-05-29 11:30:00,96.11,96.13,95.51,95.63,21312.0,84.1409,84.1584,83.6156,83.7207,21312.0
2018-05-29 12:00:00,95.53,95.57,94.89,95.13,37245.0,83.6331,83.6681,83.0728,83.2829,37245.0
2018-05-29 12:30:00,95.11,95.47,95.11,95.43,16063.0,83.2654,83.5806,83.2654,83.5456,16063.0
2018-05-29 13:00:00,95.37,95.49,95.12,95.12,70115.0,83.4931,83.5981,83.2742,83.2742,70115.0
2018-05-29 13:30:00,95.13,95.13,94.89,94.94,16704.0,83.2829,83.2829,83.0728,83.1166,16704.0
2018-05-29 14:00:00,94.89,94.98,94.71,94.92,22680.0,83.0728,83.1516,82.9152,83.0991,22680.0
2018-05-29 14:30:00,94.91,95.05,94.61,94.61,30054.0,83.0903,83.2129,82.8277,82.8277,30054.0
2018-05-29 15:00:00,94.61,95.02,94.6,94.77,51808.0,82.8277,83.1866,82.8189,82.9678,51808.0
2018-05-29 15:30:00,94.8,95.45,94.75,95.3,82150.0,82.994,83.5631,82.9503,83.4318,82150.0
2018-05-30 09:30:00,95.81,96.13,95.48,95.5,30619.0,83.8783,84.1584,83.5894,83.6069,30619.0
2018-05-30 10:00:00,95.55,95.75,95.3,95.36,30626.0,83.6506,83.8257,83.4318,83.4843,30626.0
2018-05-30 10:30:00,95.39,95.5,94.99,95.3,63198.0,83.5106,83.6069,83.1604,83.4318,63198.0
2018-05-30 11:00:00,95.3,95.43,94.63,95.15,44607.0,83.4318,83.5456,82.8452,83.3004,44607.0
2018-05-30 11:30:00,95.13,95.45,95.06,95.45,24745.0,83.2829,83.5631,83.2217,83.5631,24745.0
2018-05-30 12:00:00,95.41,95.64,95.41,95.51,31139.0,83.5281,83.7294,83.5281,83.6156,31139.0
2018-05-30 12:30:00,95.53,95.72,95.42,95.66,29548.0,83.6331,83.7995,83.5368,83.7469,29548.0
2018-05-30 13:00:00,95.65,95.92,95.61,95.67,15497.0,83.7382,83.9746,83.7032,83.7557,15497.0
2018-05-30 13:30:00,95.7,95.83,95.58,95.68,12079.0,83.782,83.8958,83.6769,83.7644,12079.0
2018-05-30 14:00:00,95.72,95.72,95.53,95.53,19854.0,83.7995,83.7995,83.6331,83.6331,19854.0
2018-05-30 14:30:00,95.5,95.73,95.48,95.49,20271.0,83.6069,83.8082,83.5894,83.5981,20271.0
2018-05-30 15:00:00,95.52,95.64,95.28,95.41,230867.0,83.6244,83.7294,83.4143,83.5281,230867.0
2018-05-30 15:30:00,95.4,95.54,95.3,95.39,68043.0,83.5193,83.6419,83.4318,83.5106,68043.0
2018-05-31 09:30:00,95.27,95.72,94.65,94.7,34591.0,83.4055,83.7995,82.8627,82.9065,34591.0
2018-05-31 10:00:00,94.64,94.94,94.26,94.59,24230.0,82.854,83.1166,82.5213,82.8102,24230.0
2018-05-31 10:30:00,94.61,94.77,94.3,94.44,29109.0,82.8277,82.9678,82.5563,82.6789,29109.0
2018-05-31 11:00:00,94.42,94.56,94.35,94.47,17344.0,82.6614,82.7839,82.6001,82.7051,17344.0
2018-05-31 11:30:00,94.5,94.76,94.47,94.55,21053.0,82.7314,82.959,82.7051,82.7752,21053.0
2018-05-31 12:00:00,94.53,94.58,94.09,94.12,28906.0,82.7577,82.8014,82.3725,82.3987,28906.0
2018-05-31 12:30:00,94.07,94.15,93.88,94.0,31841.0,82.3549,82.425,82.1886,82.2937,31841.0
2018-05-31 13:00:00,94.0,94.1,93.78,93.82,22140.0,82.2937,82.3812,82.1011,82.1361,22140.0
2018-05-31 13:30:00,93.81,93.81,93.13,93.32,50061.0,82.1273,82.1273,81.532,81.6983,50061.0
2018-05-31 14:00:00,93.24,93.33,93.12,93.25,22069.0,81.6283,81.7071,81.5233,81.6371,22069.0
2018-05-31 14:30:00,93.21,93.28,93.01,93.23,31829.0,81.602,81.6633,81.427,81.6196,31829.0
2018-05-31 15:00:00,93.23,93.63,93.23,93.63,58898.0,81.6196,81.9697,81.6196,81.9697,58898.0
2018-05-31 15:30:00,93.61,93.72,93.34,93.35,76235.0,81.9522,82.0485,81.7159,81.7246,76235.0
2018-06-01 09:30:00,94.52,94.9,93.81,94.47,35687.0,82.7489,83.0816,82.1273,82.7051,35687.0
2018-06-01 10:00:00,94.47,94.47,93.76,93.92,35601.0,82.7051,82.7051,82.0836,82.2236,35601.0
2018-06-01 10:30:00,93.9,93.99,93.56,93.76,37098.0,82.2061,82.2849,81.9085,82.0836,37098.0
2018-06-01 11:00:00,93.7,93.82,93.55,93.62,16109.0,82.031,82.1361,81.8997,81.961,16109.0
2018-06-01 11:30:00,93.63,93.8,93.57,93.67,12708.0,81.9697,82.1186,81.9172,82.0048,12708.0
2018-06-01 12:00:00,93.67,94.09,93.67,93.84,12587.0,82.0048,82.3725,82.0048,82.1536,12587.0
2018-06-01 12:30:00,93.9,94.17,93.9,94.15,15826.0,82.2061,82.4425,82.2061,82.425,15826.0
2018-06-01 13:00:00,94.17,94.36,94.07,94.29,10561.0,82.4425,82.6088,82.3549,82.5475,10561.0
2018-06-01 13:30:00,94.3,94.4,94.17,94.4,13732.0,82.5563,82.6439,82.4425,82.6439,13732.0
2018-06-01 14:00:00,94.39,94.39,93.99,94.01,8374.0,82.6351,82.6351,82.2849,82.3024,8374.0
2018-06-01 14:30:00,94.02,94.23,94.02,94.16,10589.0,82.3112,82.495,82.3112,82.4337,10589.0
2018-06-01 15:00:00,94.16,94.21,94.03,94.08,14819.0,82.4337,82.4775,82.3199,82.3637,14819.0
2018-06-01 15:30:00,94.1,94.2,94.06,94.09,70282.0,82.3812,82.4688,82.3462,82.3725,70282.0
2018-06-04 09:30:00,94.24,94.29,93.75,94.25,27980.0,82.5038,82.5475,82.0748,82.5125,27980.0
2018-06-04 10:00:00,94.2,94.34,93.19,93.36,44381.0,82.4688,82.5913,81.5845,81.7334,44381.0
2018-06-04 10:30:00,93.41,93.94,93.36,93.91,21974.0,81.7771,82.2411,81.7334,82.2149,21974.0
2018-06-04 11:00:00,93.99,94.01,93.62,93.86,21422.0,82.2849,82.3024,81.961,82.1711,21422.0
2018-06-04 11:30:00,93.83,94.11,93.81,94.03,25270.0,82.1448,82.39,82.1273,82.3199,25270.0
2018-06-04 12:00:00,94.02,94.06,93.83,93.91,8974.0,82.3112,82.3462,82.1448,82.2149,8974.0
2018-06-04 12:30:00,93.91,94.08,93.82,94.06,11407.0,82.2149,82.3637,82.1361,82.3462,11407.0
2018-06-04 13:00:00,94.07,94.23,94.04,94.18,10382.0,82.3549,82.495,82.3287,82.4512,10382.0
2018-06-04 13:30:00,94.15,94.18,93.99,94.18,20018.0,82.425,82.4512,82.2849,82.4512,20018.0
2018-06-04 14:00:00,94.16,94.25,94.12,94.25,20369.0,82.4337,82.5125,82.3987,82.5125,20369.0
2018-06-04 14:30:00,94.22,94.33,94.14,94.33,66425.0,82.4863,82.5826,82.4162,82.5826,66425.0
2018-06-04 15:00:00,94.31,94.33,94.15,94.29,55293.0,82.5651,82.5826,82.425,82.5475,55293.0
2018-06-04 15:30:00,94.28,94.39,94.16,94.22,108966.0,82.5388,82.6351,82.4337,82.4863,108966.0
2018-06-05 09:30:00,94.11,94.31,93.4,93.65,25916.0,82.39,82.5651,81.7684,81.9873,25916.0
2018-06-05 10:00:00,93.8,94.54,93.71,94.5,55375.0,82.1186,82.7664,82.0398,82.7314,55375.0
2018-06-05 10:30:00,94.51,94.54,93.97,94.08,25942.0,82.7402,82.7664,82.2674,82.3637,25942.0
2018-06-05 11:00:00,94.04,94.59,93.86,94.19,36780.0,82.3287,82.8102,82.1711,82.46,36780.0
2018-06-05 11:30:00,94.17,94.24,94.01,94.19,16268.0,82.4425,82.5038,82.3024,82.46,16268.0
2018-06-05 12:00:00,94.12,94.5,94.12,94.5,13118.0,82.3987,82.7314,82.3987,82.7314,13118.0
2018-06-05 12:30:00,94.48,94.6,94.38,94.4,23176.0,82.7139,82.8189,82.6263,82.6439,23176.0
2018-06-05 13:00:00,94.39,94.39,94.07,94.12,21954.0,82.6351,82.6351,82.3549,82.3987,21954.0
2018-06-05 13:30:00,94.13,94.22,94.06,94.09,22383.0,82.4075,82.4863,82.3462,82.3725,22383.0
2018-06-05 14:00:00,94.11,94.31,94.04,94.17,24174.0,82.39,82.5651,82.3287,82.4425,24174.0
2018-06-05 14:30:00,94.15,94.46,94.08,94.42,30358.0,82.425,82.6964,82.3637,82.6614,30358.0
2018-06-05 15:00:00,94.41,94.42,94.19,94.25,30269.0,82.6526,82.6614,82.46,82.5125,30269.0
2018-06-05 15:30:00,94.26,94.44,94.22,94.29,114642.0,82.5213,82.6789,82.4863,82.5475,114642.0
2018-06-06 09:30:00,94.72,95.84,94.72,95.29,52075.0,82.924,83.9045,82.924,83.423,52075.0
2018-06-06 10:00:00,95.24,95.24,94.08,94.3,35755.0,83.3792,83.3792,82.3637,82.5563,35755.0
2018-06-06 10:30:00,94.28,94.47,94.23,94.25,59899.0,82.5388,82.7051,82.495,82.5125,59899.0
2018-06-06 11:00:00,94.28,94.57,94.28,94.41,12040.0,82.5388,82.7927,82.5388,82.6526,12040.0
2018-06-06 11:30:00,94.4,94.8,94.4,94.71,10527.0,82.6439,82.994,82.6439,82.9152,10527.0
2018-06-06 12:00:00,94.69,95.16,94.56,95.06,39632.0,82.8977,83.3092,82.7839,83.2217,39632.0
2018-06-06 12:30:00,95.07,95.11,94.91,95.01,50269.0,83.2304,83.2654,83.0903,83.1779,50269.0
2018-06-06 13:00:00,95.01,95.43,94.99,95.28,39741.0,83.1779,83.5456,83.1604,83.4143,39741.0
2018-06-06 13:30:00,95.26,95.29,95.08,95.1,23855.0,83.3968,83.423,83.2392,83.2567,23855.0
2018-06-06 14:00:00,95.08,95.15,94.9,95.06,14427.0,83.2392,83.3004,83.0816,83.2217,14427.0
2018-06-06 14:30:00,95.05,95.46,95.04,95.35,16192.0,83.2129,83.5718,83.2041,83.4755,16192.0
2018-06-06 15:00:00,95.31,95.56,95.29,95.38,21080.0,83.4405,83.6594,83.423,83.5018,21080.0
2018-06-06 15:30:00,95.38,95.53,95.33,95.48,68804.0,83.5018,83.6331,83.458,83.5894,68804.0
2018-06-07 09:30:00,95.5,95.86,95.01,95.08,36879.0,83.6069,83.922,83.1779,83.2392,36879.0
2018-06-07 10:00:00,95.25,96.14,95.09,96.06,41453.0,83.388,84.1672,83.2479,84.0971,41453.0
2018-06-07 10:30:00,96.06,96.96,95.97,96.83,54489.0,84.0971,84.885,84.0183,84.7712,54489.0
2018-06-07 11:00:00,96.83,97.46,96.83,97.46,92502.0,84.7712,85.3228,84.7712,85.3228,92502.0
2018-06-07 11:30:00,97.38,97.64,97.12,97.21,71731.0,85.2527,85.4804,85.0251,85.1039,71731.0
2018-06-07 12:00:00,97.2,97.32,96.75,96.9,67066.0,85.0952,85.2002,84.7012,84.8325,67066.0
2018-06-07 12:30:00,96.9,97.26,96.78,97.2,82292.0,84.8325,85.1477,84.7275,85.0952,82292.0
2018-06-07 13:00:00,97.22,97.36,97.06,97.11,74548.0,85.1127,85.2352,84.9726,85.0164,74548.0
2018-06-07 13:30:00,97.07,97.08,96.5,96.71,51841.0,84.9813,84.9901,84.4823,84.6662,51841.0
2018-06-07 14:00:00,96.66,97.13,96.63,97.07,39406.0,84.6224,85.0339,84.5961,84.9813,39406.0
2018-06-07 14:30:00,97.06,97.14,96.82,97.03,52884.0,84.9726,85.0426,84.7625,84.9463,52884.0
2018-06-07 15:00:00,97.03,97.66,97.02,97.46,46066.0,84.9463,85.4979,84.9376,85.3228,46066.0
2018-06-07 15:30:00,97.48,97.7,97.42,97.51,157158.0,85.3403,85.5329,85.2878,85.3665,157158.0
2018-06-08 09:30:00,97.43,97.75,97.07,97.67,38066.0,85.2965,85.5767,84.9813,85.5066,38066.0
2018-06-08 10:00:00,97.7,97.99,97.47,97.93,70646.0,85.5329,85.7868,85.3315,85.7342,70646.0
2018-06-08 10:30:00,97.87,98.09,97.75,98.0,28258.0,85.6817,85.8743,85.5767,85.7955,28258.0
2018-06-08 11:00:00,98.02,98.02,97.77,98.0,38635.0,85.813,85.813,85.5942,85.7955,38635.0
2018-06-08 11:30:00,97.96,98.1,97.9,97.98,26732.0,85.7605,85.8831,85.708,85.778,26732.0
2018-06-08 12:00:00,97.92,98.27,97.9,98.18,66439.0,85.7255,86.0319,85.708,85.9531,66439.0
2018-06-08 12:30:00,98.19,98.35,98.13,98.23,14459.0,85.9619,86.1019,85.9093,85.9969,14459.0
2018-06-08 13:00:00,98.31,98.31,98.14,98.26,7881.0,86.0669,86.0669,85.9181,86.0231,7881.0
2018-06-08 13:30:00,98.31,98.31,98.03,98.13,15964.0,86.0669,86.0669,85.8218,85.9093,15964.0
2018-06-08 14:00:00,98.15,98.18,98.01,98.03,15425.0,85.9268,85.9531,85.8043,85.8218,15425.0
2018-06-08 14:30:00,98.01,98.05,97.86,97.88,14400.0,85.8043,85.8393,85.673,85.6905,14400.0
2018-06-08 15:00:00,97.91,98.06,97.85,98.04,15070.0,85.7167,85.8481,85.6642,85.8305,15070.0
2018-06-08 15:30:00,98.05,98.36,98.03,98.28,98103.0,85.8393,86.1107,85.8218,86.0407,98103.0
2018-06-11 09:30:00,98.41,98.65,97.38,97.43,54641.0,86.1545,86.3646,85.2527,85.2965,54641.0
2018-06-11 10:00:00,97.42,97.42,96.91,96.92,37319.0,85.2878,85.2878,84.8413,84.85,37319.0
2018-06-11 10:30:00,96.92,97.01,96.35,96.36,116053.0,84.85,84.9288,84.351,84.3598,116053.0
2018-06-11 11:00:00,96.42,96.59,95.92,95.92,37647.0,84.4123,84.5611,83.9746,83.9746,37647.0
2018-06-11 11:30:00,95.99,96.24,95.96,96.13,26363.0,84.0358,84.2547,84.0096,84.1584,26363.0
2018-06-11 12:00:00,96.12,96.25,95.91,95.91,31578.0,84.1496,84.2635,83.9658,83.9658,31578.0
2018-06-11 12:30:00,95.94,96.06,95.82,95.9,23428.0,83.9921,84.0971,83.887,83.957,23428.0
2018-06-11 13:00:00,95.86,95.96,95.75,95.77,20532.0,83.922,84.0096,83.8257,83.8432,20532.0
2018-06-11 13:30:00,95.79,95.97,95.66,95.89,20364.0,83.8607,84.0183,83.7469,83.9483,20364.0
2018-06-11 14:00:00,95.91,95.95,95.31,95.58,35817.0,83.9658,84.0008,83.4405,83.6769,35817.0
2018-06-11 14:30:00,95.54,95.6,95.13,95.13,30584.0,83.6419,83.6944,83.2829,83.2829,30584.0
2018-06-11 15:00:00,95.13,95.45,95.13,95.33,45463.0,83.2829,83.5631,83.2829,83.458,45463.0
2018-06-11 15:30:00,95.33,95.33,95.1,95.13,112729.0,83.458,83.458,83.2567,83.2829,112729.0
2018-06-12 09:30:00,95.13,96.26,95.04,96.26,39807.0,83.2829,84.2722,83.2041,84.2722,39807.0
2018-06-12 10:00:00,96.25,96.5,95.48,95.56,24129.0,84.2635,84.4823,83.5894,83.6594,24129.0
2018-06-12 10:30:00,95.55,95.71,95.26,95.26,17411.0,83.6506,83.7907,83.3968,83.3968,17411.0
2018-06-12 11:00:00,95.24,95.32,95.09,95.09,10426.0,83.3792,83.4493,83.2479,83.2479,10426.0
2018-06-12 11:30:00,95.08,95.47,95.08,95.46,17249.0,83.2392,83.5806,83.2392,83.5718,17249.0
2018-06-12 12:00:00,95.44,95.6,95.28,95.5,22159.0,83.5543,83.6944,83.4143,83.6069,22159.0
2018-06-12 12:30:00,95.49,95.52,95.05,95.27,23900.0,83.5981,83.6244,83.2129,83.4055,23900.0
2018-06-12 13:00:00,95.23,95.31,95.04,95.2,18951.0,83.3705,83.4405,83.2041,83.3442,18951.0
2018-06-12 13:30:00,95.17,95.46,95.11,95.26,26714.0,83.318,83.5718,83.2654,83.3968,26714.0
2018-06-12 14:00:00,95.23,95.44,95.23,95.41,20854.0,83.3705,83.5543,83.3705,83.5281,20854.0
2018-06-12 14:30:00,95.43,95.67,95.41,95.54,29999.0,83.5456,83.7557,83.5281,83.6419,29999.0
2018-06-12 15:00:00,95.52,95.78,95.52,95.76,23994.0,83.6244,83.852,83.6244,83.8345,23994.0
2018-06-12 15:30:00,95.77,96.23,95.77,95.96,149750.0,83.8432,84.246,83.8432,84.0096,149750.0
2018-06-13 09:30:00,96.49,97.87,96.18,97.19,90812.0,84.4736,85.6817,84.2022,85.0864,90812.0
2018-06-13 10:00:00,97.28,97.4,96.2,97.4,54651.0,85.1652,85.2702,84.2197,85.2702,54651.0
2018-06-13 10:30:00,97.39,97.5,97.07,97.41,34644.0,85.2615,85.3578,84.9813,85.279,34644.0
2018-06-13 11:00:00,97.44,97.63,97.07,97.23,48449.0,85.3053,85.4716,84.9813,85.1214,48449.0
2018-06-13 11:30:00,97.25,97.35,96.99,97.1,33064.0,85.1389,85.2265,84.9113,85.0076,33064.0
2018-06-13 12:00:00,97.06,97.34,97.06,97.25,20680.0,84.9726,85.2177,84.9726,85.1389,20680.0
2018-06-13 12:30:00,97.27,97.76,97.2,97.74,53814.0,85.1564,85.5854,85.0952,85.5679,53814.0
2018-06-13 13:00:00,97.77,97.93,97.67,97.86,41130.0,85.5942,85.7342,85.5066,85.673,41130.0
2018-06-13 13:30:00,97.89,97.91,97.42,97.5,31186.0,85.6992,85.7167,85.2878,85.3578,31186.0
2018-06-13 14:00:00,97.48,97.84,97.36,97.63,25067.0,85.3403,85.6554,85.2352,85.4716,25067.0
2018-06-13 14:30:00,97.58,97.99,97.31,97.38,26636.0,85.4278,85.7868,85.1915,85.2527,26636.0
2018-06-13 15:00:00,97.37,97.57,97.22,97.35,46910.0,85.244,85.4191,85.1127,85.2265,46910.0
2018-06-13 15:30:00,97.31,97.39,97.14,97.18,180693.0,85.1915,85.2615,85.0426,85.0776,180693.0
2018-06-14 09:30:00,97.31,97.96,96.67,97.09,68049.0,85.1915,85.7605,84.6312,84.9989,68049.0
2018-06-14 10:00:00,97.05,97.4,96.7,96.7,26396.0,84.9638,85.2702,84.6574,84.6574,26396.0
2018-06-14 10:30:00,96.7,96.97,96.13,96.15,37445.0,84.6574,84.8938,84.1584,84.1759,37445.0
2018-06-14 11:00:00,96.11,96.37,95.71,96.07,25415.0,84.1409,84.3685,83.7907,84.1059,25415.0
2018-06-14 11:30:00,96.09,96.13,95.85,96.06,22185.0,84.1234,84.1584,83.9133,84.0971,22185.0
2018-06-14 12:00:00,96.02,96.17,95.97,95.97,14553.0,84.0621,84.1934,84.0183,84.0183,14553.0
2018-06-14 12:30:00,95.92,96.05,95.91,95.97,16150.0,83.9746,84.0884,83.9658,84.0183,16150.0
2018-06-14 13:00:00,95.96,96.15,95.96,96.05,7135.0,84.0096,84.1759,84.0096,84.0884,7135.0
2018-06-14 13:30:00,96.03,96.09,95.86,95.92,13737.0,84.0709,84.1234,83.922,83.9746,13737.0
2018-06-14 14:00:00,95.9,96.1,95.83,95.86,16655.0,83.957,84.1321,83.8958,83.922,16655.0
2018-06-14 14:30:00,95.83,95.83,95.68,95.73,32875.0,83.8958,83.8958,83.7644,83.8082,32875.0
2018-06-14 15:00:00,95.72,95.79,95.64,95.78,23538.0,83.7995,83.8607,83.7294,83.852,23538.0
2018-06-14 15:30:00,95.78,95.89,95.67,95.78,67526.0,83.852,83.9483,83.7557,83.852,67526.0
2018-06-15 09:30:00,95.08,95.6,94.52,94.53,121653.0,83.2392,83.6944,82.7489,82.7577,121653.0
2018-06-15 10:00:00,94.45,94.79,93.7,94.06,96583.0,82.6876,82.9853,82.031,82.3462,96583.0
2018-06-15 10:30:00,94.06,94.53,93.9,94.43,45796.0,82.3462,82.7577,82.2061,82.6701,45796.0
2018-06-15 11:00:00,94.47,95.12,94.45,94.55,39987.0,82.7051,83.2742,82.6876,82.7752,39987.0
2018-06-15 11:30:00,94.52,94.57,94.31,94.5,28008.0,82.7489,82.7927,82.5651,82.7314,28008.0
2018-06-15 12:00:00,94.5,94.95,94.47,94.91,16131.0,82.7314,83.1254,82.7051,83.0903,16131.0
2018-06-15 12:30:00,94.91,95.16,94.78,95.13,19598.0,83.0903,83.3092,82.9765,83.2829,19598.0
2018-06-15 13:00:00,95.17,95.8,95.16,95.61,19875.0,83.318,83.8695,83.3092,83.7032,19875.0
2018-06-15 13:30:00,95.59,95.63,95.43,95.43,12920.0,83.6857,83.7207,83.5456,83.5456,12920.0
2018-06-15 14:00:00,95.49,95.85,95.47,95.84,25012.0,83.5981,83.9133,83.5806,83.9045,25012.0
2018-06-15 14:30:00,95.85,95.91,95.73,95.77,23111.0,83.9133,83.9658,83.8082,83.8432,23111.0
2018-06-15 15:00:00,95.74,95.83,95.57,95.7,41563.0,83.817,83.8958,83.6681,83.782,41563.0
2018-06-15 15:30:00,95.7,95.71,95.23,95.47,181532.0,83.782,83.7907,83.3705,83.5806,181532.0
2018-06-18 09:30:00,94.82,95.06,94.58,94.63,22106.0,83.0115,83.2217,82.8014,82.8452,22106.0
2018-06-18 10:00:00,94.68,95.34,94.67,95.29,23207.0,82.889,83.4668,82.8802,83.423,23207.0
2018-06-18 10:30:00,95.34,95.56,95.27,95.43,26389.0,83.4668,83.6594,83.4055,83.5456,26389.0
2018-06-18 11:00:00,95.45,95.66,95.44,95.61,31566.0,83.5631,83.7469,83.5543,83.7032,31566.0
2018-06-18 11:30:00,95.64,95.7,95.38,95.56,20702.0,83.7294,83.782,83.5018,83.6594,20702.0
2018-06-18 12:00:00,95.48,95.58,95.1,95.11,8845.0,83.5894,83.6769,83.2567,83.2654,8845.0
2018-06-18 12:30:00,95.11,95.21,95.07,95.16,13781.0,83.2654,83.353,83.2304,83.3092,13781.0
2018-06-18 13:00:00,95.15,95.56,95.12,95.53,13050.0,83.3004,83.6594,83.2742,83.6331,13050.0
2018-06-18 13:30:00,95.45,95.46,95.27,95.31,8410.0,83.5631,83.5718,83.4055,83.4405,8410.0
2018-06-18 14:00:00,95.31,95.55,95.31,95.49,11669.0,83.4405,83.6506,83.4405,83.5981,11669.0
2018-06-18 14:30:00,95.5,95.5,95.27,95.32,15642.0,83.6069,83.6069,83.4055,83.4493,15642.0
2018-06-18 15:00:00,95.29,95.38,95.26,95.31,15467.0,83.423,83.5018,83.3968,83.4405,15467.0
2018-06-18 15:30:00,95.32,95.43,95.2,95.23,85879.0,83.4493,83.5456,83.3442,83.3705,85879.0
2018-06-19 09:30:00,94.68,95.69,94.68,95.33,46435.0,82.889,83.7732,82.889,83.458,46435.0
2018-06-19 10:00:00,95.42,96.05,95.3,96.05,55785.0,83.5368,84.0884,83.4318,84.0884,55785.0
2018-06-19 10:30:00,96.12,96.75,96.1,96.61,70171.0,84.1496,84.7012,84.1321,84.5786,70171.0
2018-06-19 11:00:00,96.65,97.89,96.65,97.75,169041.0,84.6136,85.6992,84.6136,85.5767,169041.0
2018-06-19 11:30:00,97.79,99.63,97.52,99.25,134499.0,85.6117,87.2225,85.3753,86.8899,134499.0
2018-06-19 12:00:00,99.29,99.56,98.1,98.12,149387.0,86.9249,87.1612,85.8831,85.9006,149387.0
2018-06-19 12:30:00,98.21,98.81,98.06,98.71,94039.0,85.9794,86.5046,85.8481,86.4171,94039.0
2018-06-19 13:00:00,98.71,99.84,98.71,99.01,112298.0,86.4171,87.4064,86.4171,86.6797,112298.0
2018-06-19 13:30:00,99.0,99.02,98.44,98.44,148352.0,86.671,86.6885,86.1807,86.1807,148352.0
2018-06-19 14:00:00,98.47,98.8,98.41,98.5,114587.0,86.207,86.4959,86.1545,86.2333,114587.0
2018-06-19 14:30:00,98.51,99.22,98.48,99.14,119219.0,86.242,86.8636,86.2157,86.7936,119219.0
2018-06-19 15:00:00,99.15,99.38,98.79,99.3,124063.0,86.8023,87.0037,86.4871,86.9336,124063.0
2018-06-19 15:30:00,99.3,99.77,99.23,99.6,344924.0,86.9336,87.3451,86.8723,87.1963,344924.0
2018-06-20 09:30:00,99.84,100.19,99.32,99.8,166607.0,87.4064,87.7128,86.9511,87.3714,166607.0
2018-06-20 10:00:00,99.75,101.9,99.73,101.35,141094.0,87.3276,89.2098,87.3101,88.7283,141094.0
2018-06-20 10:30:00,101.36,102.13,100.95,101.01,249728.0,88.7371,89.4112,88.3781,88.4307,249728.0
2018-06-20 11:00:00,101.06,101.33,100.88,101.12,77367.0,88.4744,88.7108,88.3169,88.527,77367.0
2018-06-20 11:30:00,101.16,101.69,101.13,101.18,71241.0,88.562,89.026,88.5357,88.5795,71241.0
2018-06-20 12:00:00,101.19,101.38,101.15,101.18,50818.0,88.5883,88.7546,88.5532,88.5795,50818.0
2018-06-20 12:30:00,101.19,101.28,101.15,101.28,51882.0,88.5883,88.667,88.5532,88.667,51882.0
2018-06-20 13:00:00,101.28,101.35,101.08,101.13,54693.0,88.667,88.7283,88.492,88.5357,54693.0
2018-06-20 13:30:00,101.12,101.26,101.02,101.06,36834.0,88.527,88.6495,88.4394,88.4744,36834.0
2018-06-20 14:00:00,101.03,101.51,100.47,101.49,71306.0,88.4482,88.8684,87.9579,88.8509,71306.0
2018-06-20 14:30:00,101.48,101.49,101.04,101.22,56757.0,88.8421,88.8509,88.4569,88.6145,56757.0
2018-06-20 15:00:00,101.15,101.5,101.04,101.49,91908.0,88.5532,88.8596,88.4569,88.8509,91908.0
2018-06-20 15:30:00,101.48,101.5,101.12,101.29,243736.0,88.8421,88.8596,88.527,88.6758,243736.0
2018-06-21 09:30:00,101.36,103.58,101.12,102.02,189027.0,88.7371,90.6806,88.527,89.3149,189027.0
2018-06-21 10:00:00,102.05,102.24,101.64,101.74,46204.0,89.3412,89.5075,88.9822,89.0698,46204.0
2018-06-21 10:30:00,101.81,101.91,101.51,101.69,40530.0,89.131,89.2186,88.8684,89.026,40530.0
2018-06-21 11:00:00,101.7,102.35,101.61,102.28,62834.0,89.0347,89.6038,88.956,89.5425,62834.0
2018-06-21 11:30:00,102.28,103.47,102.22,102.47,76814.0,89.5425,90.5843,89.49,89.7088,76814.0
2018-06-21 12:00:00,102.4,102.65,102.26,102.61,50212.0,89.6476,89.8664,89.525,89.8314,50212.0
2018-06-21 12:30:00,102.63,102.7,102.33,102.35,56041.0,89.8489,89.9102,89.5863,89.6038,56041.0
2018-06-21 13:00:00,102.33,102.54,102.16,102.52,30314.0,89.5863,89.7701,89.4375,89.7526,30314.0
2018-06-21 13:30:00,102.46,102.5,102.25,102.35,24431.0,89.7001,89.7351,89.5162,89.6038,24431.0
2018-06-21 14:00:00,102.37,102.52,102.11,102.52,35908.0,89.6213,89.7526,89.3937,89.7526,35908.0
2018-06-21 14:30:00,102.52,102.54,102.21,102.23,76289.0,89.7526,89.7701,89.4812,89.4987,76289.0
2018-06-21 15:00:00,102.26,102.49,102.14,102.4,66608.0,89.525,89.7264,89.4199,89.6476,66608.0
2018-06-21 15:30:00,102.37,102.39,102.03,102.22,139292.0,89.6213,89.6388,89.3236,89.49,139292.0
2018-06-22 09:30:00,102.65,103.22,102.19,103.04,54591.0,89.8664,90.3654,89.4637,90.2079,54591.0
2018-06-22 10:00:00,103.14,104.21,102.99,104.21,62937.0,90.2954,91.2322,90.1641,91.2322,62937.0
2018-06-22 10:30:00,104.29,104.33,103.35,103.95,89399.0,91.3022,91.3372,90.4793,91.0045,89399.0
2018-06-22 11:00:00,103.92,104.1,102.56,103.53,87445.0,90.9783,91.1359,89.7876,90.6368,87445.0
2018-06-22 11:30:00,103.77,103.89,103.25,103.27,18961.0,90.847,90.952,90.3917,90.4092,18961.0
2018-06-22 12:00:00,103.23,103.34,103.07,103.07,20734.0,90.3742,90.4705,90.2341,90.2341,20734.0
2018-06-22 12:30:00,103.11,103.5,103.11,103.37,21467.0,90.2691,90.6106,90.2691,90.4968,21467.0
2018-06-22 13:00:00,103.42,103.62,103.24,103.6,17107.0,90.5405,90.7156,90.383,90.6981,17107.0
2018-06-22 13:30:00,103.6,103.71,103.36,103.71,23206.0,90.6981,90.7944,90.488,90.7944,23206.0
2018-06-22 14:00:00,103.69,103.69,102.73,102.73,33349.0,90.7769,90.7769,89.9365,89.9365,33349.0
2018-06-22 14:30:00,102.76,103.09,102.69,102.98,31290.0,89.9627,90.2516,89.9015,90.1553,31290.0
2018-06-22 15:00:00,102.92,102.99,102.81,102.98,33950.0,90.1028,90.1641,90.0065,90.1553,33950.0
2018-06-22 15:30:00,102.95,102.95,102.14,102.36,282323.0,90.1291,90.1291,89.4199,89.6125,282323.0
2018-06-25 09:30:00,102.5,103.21,102.35,102.7,75972.0,89.7351,90.3567,89.6038,89.9102,75972.0
2018-06-25 10:00:00,102.58,103.34,102.57,103.04,56833.0,89.8052,90.4705,89.7964,90.2079,56833.0
2018-06-25 10:30:00,103.07,103.5,102.98,103.41,59234.0,90.2341,90.6106,90.1553,90.5318,59234.0
2018-06-25 11:00:00,103.42,103.71,102.99,103.0,88447.0,90.5405,90.7944,90.1641,90.1728,88447.0
2018-06-25 11:30:00,103.01,104.0,102.65,103.65,73909.0,90.1816,91.0483,89.8664,90.7419,73909.0
2018-06-25 12:00:00,103.72,103.87,103.25,103.73,41993.0,90.8032,90.9345,90.3917,90.8119,41993.0
2018-06-25 12:30:00,103.7,104.0,103.45,103.89,29295.0,90.7857,91.0483,90.5668,90.952,29295.0
2018-06-25 13:00:00,103.86,103.92,103.69,103.89,29062.0,90.9257,90.9783,90.7769,90.952,29062.0
2018-06-25 13:30:00,103.89,103.89,103.2,103.24,48505.0,90.952,90.952,90.3479,90.383,48505.0
2018-06-25 14:00:00,103.24,103.24,102.51,102.83,38021.0,90.383,90.383,89.7439,90.024,38021.0
2018-06-25 14:30:00,102.83,102.87,101.44,101.88,72541.0,90.024,90.059,88.8071,89.1923,72541.0
2018-06-25 15:00:00,101.92,102.45,101.92,102.24,32423.0,89.2273,89.6913,89.2273,89.5075,32423.0
2018-06-25 15:30:00,102.23,102.85,102.1,102.59,106283.0,89.4987,90.0415,89.3849,89.8139,106283.0
2018-06-26 09:30:00,102.75,102.83,100.05,100.25,148616.0,89.954,90.024,87.5902,87.7653,148616.0
2018-06-26 10:00:00,100.15,101.34,99.99,100.88,109988.0,87.6778,88.7196,87.5377,88.3169,109988.0
2018-06-26 10:30:00,100.87,101.04,99.99,100.42,60093.0,88.3081,88.4569,87.5377,87.9141,60093.0
2018-06-26 11:00:00,100.4,101.09,100.39,101.08,42023.0,87.8966,88.5007,87.8879,88.492,42023.0
2018-06-26 11:30:00,101.03,101.03,100.36,100.52,28553.0,88.4482,88.4482,87.8616,88.0017,28553.0
2018-06-26 12:00:00,100.55,100.85,100.53,100.85,18202.0,88.028,88.2906,88.0104,88.2906,18202.0
2018-06-26 12:30:00,100.91,101.07,100.76,100.99,28089.0,88.3431,88.4832,88.2118,88.4132,28089.0
2018-06-26 13:00:00,100.99,101.54,100.99,101.5,38967.0,88.4132,88.8947,88.4132,88.8596,38967.0
2018-06-26 13:30:00,101.49,101.68,101.03,101.09,30504.0,88.8509,89.0172,88.4482,88.5007,30504.0
2018-06-26 14:00:00,101.08,101.34,101.07,101.23,23188.0,88.492,88.7196,88.4832,88.6233,23188.0
2018-06-26 14:30:00,101.23,101.89,101.19,101.77,32839.0,88.6233,89.2011,88.5883,89.096,32839.0
2018-06-26 15:00:00,101.73,101.85,101.54,101.56,40257.0,89.061,89.1661,88.8947,88.9122,40257.0
2018-06-26 15:30:00,101.56,101.7,101.29,101.34,131870.0,88.9122,89.0347,88.6758,88.7196,131870.0
2018-06-27 09:30:00,101.06,102.45,101.05,102.45,76891.0,88.4744,89.6913,88.4657,89.6913,76891.0
2018-06-27 10:00:00,102.32,102.79,102.0,102.5,118182.0,89.5775,89.989,89.2974,89.7351,118182.0
2018-06-27 10:30:00,102.47,103.63,102.44,103.05,115416.0,89.7088,90.7244,89.6826,90.2166,115416.0
2018-06-27 11:00:00,103.01,103.4,102.5,102.58,112756.0,90.1816,90.523,89.7351,89.8052,112756.0
2018-06-27 11:30:00,102.58,103.07,102.16,102.22,172541.0,89.8052,90.2341,89.4375,89.49,172541.0
2018-06-27 12:00:00,102.17,102.61,102.1,102.37,24943.0,89.4462,89.8314,89.3849,89.6213,24943.0
2018-06-27 12:30:00,102.37,102.41,102.04,102.28,27180.0,89.6213,89.6563,89.3324,89.5425,27180.0
2018-06-27 13:00:00,102.3,102.36,101.89,102.1,21800.0,89.56,89.6125,89.2011,89.3849,21800.0
2018-06-27 13:30:00,102.15,102.37,101.96,102.28,47203.0,89.4287,89.6213,89.2624,89.5425,47203.0
2018-06-27 14:00:00,102.2,102.4,101.85,101.87,54681.0,89.4725,89.6476,89.1661,89.1836,54681.0
2018-06-27 14:30:00,101.88,102.19,101.84,102.02,42246.0,89.1923,89.4637,89.1573,89.3149,42246.0
2018-06-27 15:00:00,102.03,102.31,101.78,102.31,74757.0,89.3236,89.5688,89.1048,89.5688,74757.0
2018-06-27 15:30:00,102.3,102.9,102.26,102.35,294890.0,89.56,90.0853,89.525,89.6038,294890.0
2018-06-28 09:30:00,102.15,103.0,102.15,102.55,54364.0,89.4287,90.1728,89.4287,89.7789,54364.0
2018-06-28 10:00:00,102.45,102.64,101.87,102.48,55718.0,89.6913,89.8577,89.1836,89.7176,55718.0
2018-06-28 10:30:00,102.4,103.36,102.2,103.29,86094.0,89.6476,90.488,89.4725,90.4267,86094.0
2018-06-28 11:00:00,103.21,103.93,103.2,103.7,102497.0,90.3567,90.987,90.3479,90.7857,102497.0
2018-06-28 11:30:00,103.72,104.64,103.71,104.48,150616.0,90.8032,91.6086,90.7944,91.4685,150616.0
2018-06-28 12:00:00,104.49,105.76,104.31,105.04,146434.0,91.4773,92.5891,91.3197,91.9588,146434.0
2018-06-28 12:30:00,105.03,105.27,104.54,105.0,83173.0,91.95,92.1602,91.5211,91.9238,83173.0
2018-06-28 13:00:00,105.0,105.13,104.4,104.96,55176.0,91.9238,92.0376,91.3985,91.8888,55176.0
2018-06-28 13:30:00,105.0,105.13,104.93,105.0,31000.0,91.9238,92.0376,91.8625,91.9238,31000.0
2018-06-28 14:00:00,105.03,105.11,104.79,104.98,55113.0,91.95,92.0201,91.7399,91.9063,55113.0
2018-06-28 14:30:00,104.98,105.51,104.81,105.48,112809.0,91.9063,92.3703,91.7574,92.344,112809.0
2018-06-28 15:00:00,105.52,105.99,105.18,105.75,89204.0,92.379,92.7905,92.0814,92.5804,89204.0
2018-06-28 15:30:00,105.77,105.8,104.9,104.98,245794.0,92.5979,92.6241,91.8362,91.9063,245794.0
2018-06-29 09:30:00,105.0,105.48,103.96,105.25,89675.0,91.9238,92.344,91.0133,92.1426,89675.0
2018-06-29 10:00:00,105.13,105.36,104.48,104.51,72967.0,92.0376,92.2389,91.4685,91.4948,72967.0
2018-06-29 10:30:00,104.44,104.57,104.18,104.43,26416.0,91.4335,91.5473,91.2059,91.4248,26416.0
2018-06-29 11:00:00,104.43,104.75,104.38,104.52,36773.0,91.4248,91.7049,91.381,91.5036,36773.0
2018-06-29 11:30:00,104.47,104.53,104.1,104.18,20239.0,91.4598,91.5123,91.1359,91.2059,20239.0
2018-06-29 12:00:00,104.14,104.62,104.14,104.5,30957.0,91.1709,91.5911,91.1709,91.486,30957.0
2018-06-29 12:30:00,104.49,104.8,104.45,104.7,25765.0,91.4773,91.7487,91.4423,91.6611,25765.0
2018-06-29 13:00:00,104.7,104.9,104.53,104.59,35873.0,91.6611,91.8362,91.5123,91.5648,35873.0
2018-06-29 13:30:00,104.6,104.61,104.32,104.33,24810.0,91.5736,91.5823,91.3285,91.3372,24810.0
2018-06-29 14:00:00,104.33,104.61,104.29,104.45,26351.0,91.3372,91.5823,91.3022,91.4423,26351.0
2018-06-29 14:30:00,104.44,104.56,104.27,104.56,40010.0,91.4335,91.5386,91.2847,91.5386,40010.0
2018-06-29 15:00:00,104.59,104.69,104.25,104.39,48410.0,91.5648,91.6524,91.2672,91.3897,48410.0
2018-06-29 15:30:00,104.41,104.41,103.43,103.49,140507.0,91.4073,91.4073,90.5493,90.6018,140507.0
2018-07-02 09:30:00,103.23,104.24,102.68,103.64,130348.0,90.3742,91.2584,89.8927,90.7331,130348.0
2018-07-02 10:00:00,103.39,103.6,102.81,103.04,57483.0,90.5143,90.6981,90.0065,90.2079,57483.0
2018-07-02 10:30:00,103.07,103.55,102.58,103.51,67663.0,90.2341,90.6544,89.8052,90.6193,67663.0
2018-07-02 11:00:00,103.55,103.68,103.38,103.53,67849.0,90.6544,90.7682,90.5055,90.6368,67849.0
2018-07-02 11:30:00,103.51,103.74,103.37,103.52,71302.0,90.6193,90.8207,90.4968,90.6281,71302.0
2018-07-02 12:00:00,103.51,103.58,103.16,103.22,26864.0,90.6193,90.6806,90.3129,90.3654,26864.0
2018-07-02 12:30:00,103.26,103.72,103.26,103.56,42055.0,90.4005,90.8032,90.4005,90.6631,42055.0
2018-07-02 13:00:00,103.59,103.79,103.46,103.68,34090.0,90.6894,90.8645,90.5756,90.7682,34090.0
2018-07-02 13:30:00,103.67,103.85,103.48,103.75,24512.0,90.7594,90.917,90.5931,90.8294,24512.0
2018-07-02 14:00:00,103.76,103.92,103.68,103.69,25288.0,90.8382,90.9783,90.7682,90.7769,25288.0
2018-07-02 14:30:00,103.69,103.76,103.47,103.71,35849.0,90.7769,90.8382,90.5843,90.7944,35849.0
2018-07-02 15:00:00,103.78,103.83,103.57,103.7,34718.0,90.8557,90.8995,90.6719,90.7857,34718.0
2018-07-02 15:30:00,103.72,103.91,103.47,103.81,141388.0,90.8032,90.9695,90.5843,90.882,141388.0
2018-07-03 09:30:00,104.38,104.66,103.45,104.25,67521.0,91.381,91.6261,90.5668,91.2672,67521.0
2018-07-03 10:00:00,104.35,104.82,103.98,104.66,52583.0,91.3547,91.7662,91.0308,91.6261,52583.0
2018-07-03 10:30:00,104.64,104.88,104.38,104.74,33749.0,91.6086,91.8187,91.381,91.6962,33749.0
2018-07-03 11:00:00,104.74,105.06,104.36,105.06,71038.0,91.6962,91.9763,91.3635,91.9763,71038.0
2018-07-03 11:30:00,105.1,105.51,104.79,105.34,70826.0,92.0113,92.3703,91.7399,92.2214,70826.0
2018-07-03 12:00:00,105.28,105.35,104.98,105.04,38010.0,92.1689,92.2302,91.9063,91.9588,38010.0
2018-07-03 12:30:00,105.04,105.82,104.94,105.56,160121.0,91.9588,92.6417,91.8712,92.414,160121.0
2018-07-05 09:30:00,105.9,105.93,104.0,104.47,71708.0,92.7117,92.738,91.0483,91.4598,71708.0
2018-07-05 10:00:00,104.52,105.18,104.09,104.4,33755.0,91.5036,92.0814,91.1271,91.3985,33755.0
2018-07-05 10:30:00,104.4,104.5,103.72,103.73,35961.0,91.3985,91.486,90.8032,90.8119,35961.0
2018-07-05 11:00:00,103.72,103.88,102.78,102.89,79732.0,90.8032,90.9433,89.9802,90.0765,79732.0
2018-07-05 11:30:00,102.8,103.39,102.4,103.31,96489.0,89.9978,90.5143,89.6476,90.4442,96489.0
2018-07-05 12:00:00,103.34,104.14,103.31,103.75,34830.0,90.4705,91.1709,90.4442,90.8294,34830.0
2018-07-05 12:30:00,103.79,104.07,103.79,103.98,23351.0,90.8645,91.1096,90.8645,91.0308,23351.0
2018-07-05 13:00:00,104.0,104.23,103.95,104.2,25357.0,91.0483,91.2497,91.0045,91.2234,25357.0
2018-07-05 13:30:00,104.17,104.25,104.06,104.18,36881.0,91.1971,91.2672,91.1008,91.2059,36881.0
2018-07-05 14:00:00,104.21,104.48,103.88,104.05,82724.0,91.2322,91.4685,90.9433,91.0921,82724.0
2018-07-05 14:30:00,104.03,104.5,103.98,104.5,32810.0,91.0746,91.486,91.0308,91.486,32810.0
2018-07-05 15:00:00,104.4,104.94,104.33,104.86,79954.0,91.3985,91.8712,91.3372,91.8012,79954.0
2018-07-05 15:30:00,104.84,105.17,104.78,105.1,173534.0,91.7837,92.0726,91.7312,92.0113,173534.0
2018-07-06 09:30:00,104.65,105.07,104.32,104.44,57037.0,91.6174,91.9851,91.3285,91.4335,57037.0
2018-07-06 10:00:00,104.49,104.75,104.23,104.72,37208.0,91.4773,91.7049,91.2497,91.6786,37208.0
2018-07-06 10:30:00,104.69,104.93,104.37,104.5,39519.0,91.6524,91.8625,91.3722,91.486,39519.0
2018-07-06 11:00:00,104.56,104.72,104.48,104.53,40495.0,91.5386,91.6786,91.4685,91.5123,40495.0
2018-07-06 11:30:00,104.56,104.92,104.29,104.92,51009.0,91.5386,91.8537,91.3022,91.8537,51009.0
2018-07-06 12:00:00,104.97,105.7,104.97,105.69,62648.0,91.8975,92.5366,91.8975,92.5278,62648.0
2018-07-06 12:30:00,105.69,106.0,105.46,105.55,70867.0,92.5278,92.7992,92.3265,92.4053,70867.0
2018-07-06 13:00:00,105.55,105.89,105.55,105.89,25092.0,92.4053,92.7029,92.4053,92.7029,25092.0
2018-07-06 13:30:00,105.89,105.89,105.27,105.3,29476.0,92.7029,92.7029,92.1602,92.1864,29476.0
2018-07-06 14:00:00,105.28,105.52,105.28,105.35,23243.0,92.1689,92.379,92.1689,92.2302,23243.0
2018-07-06 14:30:00,105.35,105.43,105.17,105.31,18319.0,92.2302,92.3002,92.0726,92.1952,18319.0
2018-07-06 15:00:00,105.36,105.41,104.88,104.94,54780.0,92.2389,92.2827,91.8187,91.8712,54780.0
2018-07-06 15:30:00,104.92,104.94,104.61,104.72,193994.0,91.8537,91.8712,91.5823,91.6786,193994.0
2018-07-09 09:30:00,105.4,105.59,104.48,104.95,93485.0,92.274,92.4403,91.4685,91.88,93485.0
2018-07-09 10:00:00,105.14,105.48,104.93,105.15,110465.0,92.0463,92.344,91.8625,92.0551,110465.0
2018-07-09 10:30:00,105.22,105.91,105.22,105.76,33104.0,92.1164,92.7204,92.1164,92.5891,33104.0
2018-07-09 11:00:00,105.76,105.95,105.49,105.86,42713.0,92.5891,92.7555,92.3528,92.6767,42713.0
2018-07-09 11:30:00,105.85,106.27,105.85,106.27,30317.0,92.6679,93.0356,92.6679,93.0356,30317.0
2018-07-09 12:00:00,106.24,106.45,106.09,106.11,37582.0,93.0094,93.1932,92.878,92.8955,37582.0
2018-07-09 12:30:00,106.12,106.25,105.98,106.18,41380.0,92.9043,93.0181,92.7817,92.9568,41380.0
2018-07-09 13:00:00,106.16,106.17,106.01,106.12,16160.0,92.9393,92.9481,92.808,92.9043,16160.0
2018-07-09 13:30:00,106.09,106.17,105.98,106.04,18946.0,92.878,92.9481,92.7817,92.8343,18946.0
2018-07-09 14:00:00,106.04,106.2,105.97,106.2,17632.0,92.8343,92.9743,92.773,92.9743,17632.0
2018-07-09 14:30:00,106.19,106.35,106.14,106.15,36138.0,92.9656,93.1057,92.9218,92.9306,36138.0
2018-07-09 15:00:00,106.17,106.2,106.03,106.09,45821.0,92.9481,92.9743,92.8255,92.878,45821.0
2018-07-09 15:30:00,106.09,106.41,106.09,106.38,105066.0,92.878,93.1582,92.878,93.1319,105066.0
2018-07-10 09:30:00,108.0,108.28,107.19,107.37,127732.0,94.5502,94.7953,93.841,93.9986,127732.0
2018-07-10 10:00:00,107.33,107.83,107.15,107.29,95753.0,93.9636,94.4013,93.806,93.9286,95753.0
2018-07-10 10:30:00,107.25,107.92,107.21,107.87,55105.0,93.8936,94.4801,93.8586,94.4364,55105.0
2018-07-10 11:00:00,107.87,107.91,106.98,106.98,63699.0,94.4364,94.4714,93.6572,93.6572,63699.0
2018-07-10 11:30:00,106.98,107.04,106.62,107.0,60664.0,93.6572,93.7097,93.342,93.6747,60664.0
2018-07-10 12:00:00,107.0,107.06,106.86,106.94,95324.0,93.6747,93.7272,93.5521,93.6222,95324.0
2018-07-10 12:30:00,106.96,107.06,106.44,106.46,51953.0,93.6397,93.7272,93.1844,93.202,51953.0
2018-07-10 13:00:00,106.45,106.81,106.4,106.7,64711.0,93.1932,93.5084,93.1494,93.4121,64711.0
2018-07-10 13:30:00,106.69,106.95,106.64,106.92,36281.0,93.4033,93.6309,93.3595,93.6047,36281.0
2018-07-10 14:00:00,106.93,107.35,106.92,107.32,36351.0,93.6134,93.9811,93.6047,93.9549,36351.0
2018-07-10 14:30:00,107.34,107.53,107.19,107.38,31682.0,93.9724,94.1387,93.841,94.0074,31682.0
2018-07-10 15:00:00,107.37,107.44,107.24,107.37,46782.0,93.9986,94.0599,93.8848,93.9986,46782.0
2018-07-10 15:30:00,107.36,107.45,107.14,107.28,164414.0,93.9899,94.0687,93.7973,93.9198,164414.0
2018-07-11 09:30:00,107.49,107.75,106.99,107.41,108126.0,94.1037,94.3313,93.6659,94.0336,108126.0
2018-07-11 10:00:00,107.43,107.61,106.28,106.28,76286.0,94.0512,94.2087,93.0444,93.0444,76286.0
2018-07-11 10:30:00,106.25,107.53,106.11,107.48,61311.0,93.0181,94.1387,92.8955,94.0949,61311.0
2018-07-11 11:00:00,107.49,107.61,107.4,107.45,38087.0,94.1037,94.2087,94.0249,94.0687,38087.0
2018-07-11 11:30:00,107.43,107.5,107.06,107.08,32628.0,94.0512,94.1124,93.7272,93.7447,32628.0
2018-07-11 12:00:00,107.07,107.48,107.03,107.48,39196.0,93.736,94.0949,93.701,94.0949,39196.0
2018-07-11 12:30:00,107.5,107.88,107.48,107.83,44602.0,94.1124,94.4451,94.0949,94.4013,44602.0
2018-07-11 13:00:00,107.84,108.16,107.84,108.14,39368.0,94.4101,94.6902,94.4101,94.6727,39368.0
2018-07-11 13:30:00,108.16,108.16,107.92,108.0,43079.0,94.6902,94.6902,94.4801,94.5502,43079.0
2018-07-11 14:00:00,108.01,108.35,108.0,108.35,31424.0,94.5589,94.8566,94.5502,94.8566,31424.0
2018-07-11 14:30:00,108.39,108.49,108.34,108.48,36387.0,94.8916,94.9791,94.8478,94.9704,36387.0
2018-07-11 15:00:00,108.46,108.58,108.35,108.35,43021.0,94.9529,95.0579,94.8566,94.8566,43021.0
2018-07-11 15:30:00,108.36,108.43,108.07,108.13,177347.0,94.8653,94.9266,94.6115,94.664,177347.0
2018-07-12 09:30:00,108.83,109.01,107.48,107.48,69450.0,95.2768,95.4344,94.0949,94.0949,69450.0
2018-07-12 10:00:00,107.5,108.01,107.5,107.74,43803.0,94.1124,94.5589,94.1124,94.3225,43803.0
2018-07-12 10:30:00,107.72,107.75,107.25,107.43,28604.0,94.305,94.3313,93.8936,94.0512,28604.0
2018-07-12 11:00:00,107.43,107.51,107.13,107.13,25163.0,94.0512,94.1212,93.7885,93.7885,25163.0
2018-07-12 11:30:00,107.19,107.68,107.13,107.64,34093.0,93.841,94.27,93.7885,94.235,34093.0
2018-07-12 12:00:00,107.61,107.62,107.2,107.53,43927.0,94.2087,94.2175,93.8498,94.1387,43927.0
2018-07-12 12:30:00,107.52,107.72,107.42,107.7,30667.0,94.1299,94.305,94.0424,94.2875,30667.0
2018-07-12 13:00:00,107.72,107.94,107.61,107.81,31627.0,94.305,94.4976,94.2087,94.3838,31627.0
2018-07-12 13:30:00,107.81,107.92,107.67,107.74,34410.0,94.3838,94.4801,94.2613,94.3225,34410.0
2018-07-12 14:00:00,107.74,107.99,107.72,107.99,29014.0,94.3225,94.5414,94.305,94.5414,29014.0
2018-07-12 14:30:00,107.95,107.95,107.58,107.62,49752.0,94.5064,94.5064,94.1825,94.2175,49752.0
2018-07-12 15:00:00,107.63,107.78,107.6,107.7,39197.0,94.2262,94.3576,94.2,94.2875,39197.0
2018-07-12 15:30:00,107.69,107.69,107.34,107.49,85815.0,94.2788,94.2788,93.9724,94.1037,85815.0
2018-07-13 09:30:00,107.3,107.3,106.49,107.02,64914.0,93.9373,93.9373,93.2282,93.6922,64914.0
2018-07-13 10:00:00,107.05,107.64,106.96,107.45,72721.0,93.7185,94.235,93.6397,94.0687,72721.0
2018-07-13 10:30:00,107.42,107.84,107.3,107.64,69137.0,94.0424,94.4101,93.9373,94.235,69137.0
2018-07-13 11:00:00,107.63,107.91,107.63,107.82,53375.0,94.2262,94.4714,94.2262,94.3926,53375.0
2018-07-13 11:30:00,107.78,107.97,107.74,107.94,35047.0,94.3576,94.5239,94.3225,94.4976,35047.0
2018-07-13 12:00:00,107.94,108.22,107.85,108.15,40580.0,94.4976,94.7428,94.4188,94.6815,40580.0
2018-07-13 12:30:00,108.17,108.28,108.0,108.28,21954.0,94.699,94.7953,94.5502,94.7953,21954.0
2018-07-13 13:00:00,108.28,108.5,108.16,108.25,22918.0,94.7953,94.9879,94.6902,94.769,22918.0
2018-07-13 13:30:00,108.25,108.36,108.12,108.29,25149.0,94.769,94.8653,94.6552,94.8041,25149.0
2018-07-13 14:00:00,108.28,108.3,107.98,108.05,19783.0,94.7953,94.8128,94.5327,94.5939,19783.0
2018-07-13 14:30:00,108.04,108.19,107.97,108.09,26807.0,94.5852,94.7165,94.5239,94.629,26807.0
2018-07-13 15:00:00,108.08,108.09,107.92,108.03,46302.0,94.6202,94.629,94.4801,94.5764,46302.0
2018-07-13 15:30:00,108.04,108.2,107.91,108.02,90722.0,94.5852,94.7253,94.4714,94.5677,90722.0
2018-07-16 09:30:00,108.64,108.82,107.75,107.91,68732.0,95.1105,95.268,94.3313,94.4714,68732.0
2018-07-16 10:00:00,107.89,108.0,107.35,107.42,49149.0,94.4539,94.5502,93.9811,94.0424,49149.0
2018-07-16 10:30:00,107.43,107.86,107.31,107.79,88720.0,94.0512,94.4276,93.9461,94.3663,88720.0
2018-07-16 11:00:00,107.72,108.1,107.71,108.02,20963.0,94.305,94.6377,94.2963,94.5677,20963.0
2018-07-16 11:30:00,108.03,108.13,107.92,108.0,21323.0,94.5764,94.664,94.4801,94.5502,21323.0
2018-07-16 12:00:00,108.0,108.28,107.87,108.23,19784.0,94.5502,94.7953,94.4364,94.7515,19784.0
2018-07-16 12:30:00,108.24,108.3,108.1,108.16,15366.0,94.7603,94.8128,94.6377,94.6902,15366.0
2018-07-16 13:00:00,108.17,108.44,108.14,108.37,15262.0,94.699,94.9354,94.6727,94.8741,15262.0
2018-07-16 13:30:00,108.35,108.45,108.26,108.27,15568.0,94.8566,94.9441,94.7778,94.7865,15568.0
2018-07-16 14:00:00,108.27,108.44,108.23,108.41,16866.0,94.7865,94.9354,94.7515,94.9091,16866.0
2018-07-16 14:30:00,108.4,108.4,108.06,108.08,22492.0,94.9004,94.9004,94.6027,94.6202,22492.0
2018-07-16 15:00:00,108.08,108.21,107.97,108.09,59457.0,94.6202,94.734,94.5239,94.629,59457.0
2018-07-16 15:30:00,108.09,108.2,107.64,107.98,174693.0,94.629,94.7253,94.235,94.5327,174693.0
2018-07-17 09:30:00,108.08,108.37,107.03,107.06,50010.0,94.6202,94.8741,93.701,93.7272,50010.0
2018-07-17 10:00:00,107.13,107.91,107.05,107.8,45802.0,93.7885,94.4714,93.7185,94.3751,45802.0
2018-07-17 10:30:00,107.84,107.87,107.44,107.5,58449.0,94.4101,94.4364,94.0599,94.1124,58449.0
2018-07-17 11:00:00,107.47,107.75,107.43,107.66,40484.0,94.0862,94.3313,94.0512,94.2525,40484.0
2018-07-17 11:30:00,107.65,107.72,107.53,107.62,15383.0,94.2438,94.305,94.1387,94.2175,15383.0
2018-07-17 12:00:00,107.65,107.73,107.5,107.53,19884.0,94.2438,94.3138,94.1124,94.1387,19884.0
2018-07-17 12:30:00,107.49,107.71,107.45,107.66,13655.0,94.1037,94.2963,94.0687,94.2525,13655.0
2018-07-17 13:00:00,107.67,107.71,107.56,107.58,15710.0,94.2613,94.2963,94.165,94.1825,15710.0
2018-07-17 13:30:00,107.61,107.71,107.58,107.6,16536.0,94.2087,94.2963,94.1825,94.2,16536.0
2018-07-17 14:00:00,107.61,107.71,107.57,107.58,37964.0,94.2087,94.2963,94.1737,94.1825,37964.0
2018-07-17 14:30:00,107.58,107.59,107.42,107.5,27748.0,94.1825,94.1912,94.0424,94.1124,27748.0
2018-07-17 15:00:00,107.53,107.71,107.49,107.67,30238.0,94.1387,94.2963,94.1037,94.2613,30238.0
2018-07-17 15:30:00,107.67,107.7,107.6,107.65,112808.0,94.2613,94.2875,94.2,94.2438,112808.0
2018-07-18 09:30:00,107.95,108.0,107.73,107.84,40305.0,94.5064,94.5502,94.3138,94.4101,40305.0
2018-07-18 10:00:00,107.88,107.91,107.55,107.83,31843.0,94.4451,94.4714,94.1562,94.4013,31843.0
2018-07-18 10:30:00,107.84,107.87,107.63,107.79,48551.0,94.4101,94.4364,94.2262,94.3663,48551.0
2018-07-18 11:00:00,107.81,107.87,107.71,107.83,53989.0,94.3838,94.4364,94.2963,94.4013,53989.0
2018-07-18 11:30:00,107.8,108.06,107.66,107.8,88460.0,94.3751,94.6027,94.2525,94.3751,88460.0
2018-07-18 12:00:00,107.82,108.17,107.7,108.16,56529.0,94.3926,94.699,94.2875,94.6902,56529.0
2018-07-18 12:30:00,108.17,108.2,108.01,108.06,18214.0,94.699,94.7253,94.5589,94.6027,18214.0
2018-07-18 13:00:00,108.06,108.4,108.03,108.4,22580.0,94.6027,94.9004,94.5764,94.9004,22580.0
2018-07-18 13:30:00,108.44,108.6,108.39,108.49,25321.0,94.9354,95.0754,94.8916,94.9791,25321.0
2018-07-18 14:00:00,108.46,108.62,108.37,108.61,28047.0,94.9529,95.093,94.8741,95.0842,28047.0
2018-07-18 14:30:00,108.6,108.89,108.59,108.8,26276.0,95.0754,95.3293,95.0667,95.2505,26276.0
2018-07-18 15:00:00,108.82,108.94,108.68,108.94,26112.0,95.268,95.3731,95.1455,95.3731,26112.0
2018-07-18 15:30:00,108.92,108.97,108.77,108.86,102328.0,95.3556,95.3994,95.2243,95.3031,102328.0
2018-07-19 09:30:00,108.34,108.38,107.65,107.77,33508.0,94.8478,94.8828,94.2438,94.3488,33508.0
2018-07-19 10:00:00,107.64,107.95,107.15,107.23,35955.0,94.235,94.5064,93.806,93.8761,35955.0
2018-07-19 10:30:00,107.24,107.61,107.1,107.42,35394.0,93.8848,94.2087,93.7623,94.0424,35394.0
2018-07-19 11:00:00,107.4,107.91,107.31,107.78,23520.0,94.0249,94.4714,93.9461,94.3576,23520.0
2018-07-19 11:30:00,107.8,107.89,107.56,107.76,34782.0,94.3751,94.4539,94.165,94.3401,34782.0
2018-07-19 12:00:00,107.78,107.91,107.68,107.72,17159.0,94.3576,94.4714,94.27,94.305,17159.0
2018-07-19 12:30:00,107.7,107.74,107.54,107.56,22486.0,94.2875,94.3225,94.1475,94.165,22486.0
2018-07-19 13:00:00,107.56,107.72,106.97,106.98,36203.0,94.165,94.305,93.6484,93.6572,36203.0
2018-07-19 13:30:00,106.96,107.13,106.7,106.88,29438.0,93.6397,93.7885,93.4121,93.5696,29438.0
2018-07-19 14:00:00,106.96,107.44,106.93,107.43,29850.0,93.6397,94.0599,93.6134,94.0512,29850.0
2018-07-19 14:30:00,107.46,107.46,107.05,107.12,18235.0,94.0774,94.0774,93.7185,93.7798,18235.0
2018-07-19 15:00:00,107.14,107.33,107.08,107.18,20806.0,93.7973,93.9636,93.7447,93.8323,20806.0
2018-07-19 15:30:00,107.18,107.27,107.02,107.09,77704.0,93.8323,93.9111,93.6922,93.7535,77704.0
2018-07-20 09:30:00,106.62,107.17,106.0,107.03,42577.0,93.342,93.8235,92.7992,93.701,42577.0
2018-07-20 10:00:00,107.0,107.78,106.92,107.47,34956.0,93.6747,94.3576,93.6047,94.0862,34956.0
2018-07-20 10:30:00,107.53,107.58,106.92,107.0,47013.0,94.1387,94.1825,93.6047,93.6747,47013.0
2018-07-20 11:00:00,106.95,107.4,106.93,107.24,46440.0,93.6309,94.0249,93.6134,93.8848,46440.0
2018-07-20 11:30:00,107.3,107.42,107.17,107.29,30730.0,93.9373,94.0424,93.8235,93.9286,30730.0
2018-07-20 12:00:00,107.29,107.47,107.26,107.41,38866.0,93.9286,94.0862,93.9023,94.0336,38866.0
2018-07-20 12:30:00,107.41,107.94,107.4,107.72,23771.0,94.0336,94.4976,94.0249,94.305,23771.0
2018-07-20 13:00:00,107.72,107.72,107.55,107.55,11552.0,94.305,94.305,94.1562,94.1562,11552.0
2018-07-20 13:30:00,107.52,107.6,107.38,107.6,38600.0,94.1299,94.2,94.0074,94.2,38600.0
2018-07-20 14:00:00,107.59,107.72,107.53,107.65,24166.0,94.1912,94.305,94.1387,94.2438,24166.0
2018-07-20 14:30:00,107.66,107.7,106.92,107.46,132988.0,94.2525,94.2875,93.6047,94.0774,132988.0
2018-07-20 15:00:00,107.53,107.76,107.39,107.5,70234.0,94.1387,94.3401,94.0161,94.1124,70234.0
2018-07-20 15:30:00,107.52,107.69,107.42,107.49,155334.0,94.1299,94.2788,94.0424,94.1037,155334.0
2018-07-23 09:30:00,106.87,107.0,106.04,106.14,112142.0,93.5609,93.6747,92.8343,92.9218,112142.0
2018-07-23 10:00:00,106.09,106.66,106.03,106.56,83048.0,92.878,93.377,92.8255,93.2895,83048.0
2018-07-23 10:30:00,106.59,107.0,106.36,107.0,114759.0,93.3158,93.6747,93.1144,93.6747,114759.0
2018-07-23 11:00:00,107.05,107.77,106.99,107.62,28146.0,93.7185,94.3488,93.6659,94.2175,28146.0
2018-07-23 11:30:00,107.61,107.75,107.41,107.47,24754.0,94.2087,94.3313,94.0336,94.0862,24754.0
2018-07-23 12:00:00,107.48,107.61,107.26,107.46,32082.0,94.0949,94.2087,93.9023,94.0774,32082.0
2018-07-23 12:30:00,107.47,107.61,107.38,107.55,35784.0,94.0862,94.2087,94.0074,94.1562,35784.0
2018-07-23 13:00:00,107.5,107.65,107.31,107.59,19271.0,94.1124,94.2438,93.9461,94.1912,19271.0
2018-07-23 13:30:00,107.59,107.7,107.51,107.7,26695.0,94.1912,94.2875,94.1212,94.2875,26695.0
2018-07-23 14:00:00,107.71,107.77,107.52,107.52,38606.0,94.2963,94.3488,94.1299,94.1299,38606.0
2018-07-23 14:30:00,107.51,107.75,107.37,107.58,35374.0,94.1212,94.3313,93.9986,94.1825,35374.0
2018-07-23 15:00:00,107.56,107.59,107.45,107.48,40710.0,94.165,94.1912,94.0687,94.0949,40710.0
2018-07-23 15:30:00,107.49,107.54,107.35,107.47,120643.0,94.1037,94.1475,93.9811,94.0862,120643.0
2018-07-24 09:30:00,107.78,107.78,107.13,107.33,26939.0,94.3576,94.3576,93.7885,93.9636,26939.0
2018-07-24 10:00:00,107.34,107.66,106.99,107.44,34703.0,93.9724,94.2525,93.6659,94.0599,34703.0
2018-07-24 10:30:00,107.4,107.71,107.24,107.26,53481.0,94.0249,94.2963,93.8848,93.9023,53481.0
2018-07-24 11:00:00,107.33,107.52,107.16,107.44,39314.0,93.9636,94.1299,93.8148,94.0599,39314.0
2018-07-24 11:30:00,107.39,107.56,107.27,107.55,40723.0,94.0161,94.165,93.9111,94.1562,40723.0
2018-07-24 12:00:00,107.57,107.75,107.52,107.73,24907.0,94.1737,94.3313,94.1299,94.3138,24907.0
2018-07-24 12:30:00,107.72,108.01,107.71,107.85,46778.0,94.305,94.5589,94.2963,94.4188,46778.0
2018-07-24 13:00:00,107.83,107.93,107.62,107.67,34518.0,94.4013,94.4889,94.2175,94.2613,34518.0
2018-07-24 13:30:00,107.66,107.68,107.4,107.4,26415.0,94.2525,94.27,94.0249,94.0249,26415.0
2018-07-24 14:00:00,107.41,107.41,107.13,107.17,20717.0,94.0336,94.0336,93.7885,93.8235,20717.0
2018-07-24 14:30:00,107.13,107.42,107.09,107.29,28356.0,93.7885,94.0424,93.7535,93.9286,28356.0
2018-07-24 15:00:00,107.27,107.28,106.89,107.18,48747.0,93.9111,93.9198,93.5784,93.8323,48747.0
2018-07-24 15:30:00,107.18,107.65,107.17,107.52,136548.0,93.8323,94.2438,93.8235,94.1299,136548.0
2018-07-25 09:30:00,107.19,107.75,106.94,107.71,24172.0,93.841,94.3313,93.6222,94.2963,24172.0
2018-07-25 10:00:00,107.73,107.78,107.41,107.51,31092.0,94.3138,94.3576,94.0336,94.1212,31092.0
2018-07-25 10:30:00,107.48,107.65,107.32,107.56,24360.0,94.0949,94.2438,93.9549,94.165,24360.0
2018-07-25 11:00:00,107.56,107.78,107.4,107.74,22606.0,94.165,94.3576,94.0249,94.3225,22606.0
2018-07-25 11:30:00,107.76,108.09,107.71,108.08,33356.0,94.3401,94.629,94.2963,94.6202,33356.0
2018-07-25 12:00:00,108.06,108.08,107.73,107.84,17863.0,94.6027,94.6202,94.3138,94.4101,17863.0
2018-07-25 12:30:00,107.82,108.0,107.7,107.93,10228.0,94.3926,94.5502,94.2875,94.4889,10228.0
2018-07-25 13:00:00,107.93,107.93,107.75,107.77,13531.0,94.4889,94.4889,94.3313,94.3488,13531.0
2018-07-25 13:30:00,107.76,107.88,107.75,107.84,14243.0,94.3401,94.4451,94.3313,94.4101,14243.0
2018-07-25 14:00:00,107.83,107.83,107.63,107.65,19194.0,94.4013,94.4013,94.2262,94.2438,19194.0
2018-07-25 14:30:00,107.65,107.77,107.62,107.74,28228.0,94.2438,94.3488,94.2175,94.3225,28228.0
2018-07-25 15:00:00,107.74,107.76,107.58,107.65,38887.0,94.3225,94.3401,94.1825,94.2438,38887.0
2018-07-25 15:30:00,107.68,108.15,107.66,108.07,95085.0,94.27,94.6815,94.2525,94.6115,95085.0
2018-07-26 09:30:00,108.64,109.94,108.51,109.64,63956.0,95.1105,96.2486,94.9967,95.9859,63956.0
2018-07-26 10:00:00,109.46,109.75,109.17,109.49,31260.0,95.8283,96.0822,95.5745,95.8546,31260.0
2018-07-26 10:30:00,109.54,109.73,109.16,109.28,39968.0,95.8984,96.0647,95.5657,95.6708,39968.0
2018-07-26 11:00:00,109.25,109.73,109.19,109.65,47493.0,95.6445,96.0647,95.592,95.9947,47493.0
2018-07-26 11:30:00,109.64,109.85,109.62,109.72,39062.0,95.9859,96.1698,95.9684,96.056,39062.0
2018-07-26 12:00:00,109.76,110.0,109.7,109.82,36375.0,96.091,96.3011,96.0385,96.1435,36375.0
2018-07-26 12:30:00,109.81,109.93,109.61,109.77,16665.0,96.1348,96.2398,95.9597,96.0997,16665.0
2018-07-26 13:00:00,109.75,109.99,109.71,109.91,14626.0,96.0822,96.2923,96.0472,96.2223,14626.0
2018-07-26 13:30:00,109.96,109.99,109.84,109.96,13737.0,96.2661,96.2923,96.161,96.2661,13737.0
2018-07-26 14:00:00,109.95,109.95,109.75,109.84,6852.0,96.2573,96.2573,96.0822,96.161,6852.0
2018-07-26 14:30:00,109.81,110.2,109.8,110.15,20288.0,96.1348,96.4762,96.126,96.4324,20288.0
2018-07-26 15:00:00,110.06,110.09,109.94,110.04,13208.0,96.3536,96.3799,96.2486,96.3361,13208.0
2018-07-26 15:30:00,110.08,110.29,110.02,110.15,88994.0,96.3711,96.555,96.3186,96.4324,88994.0
2018-07-27 09:30:00,110.02,111.43,110.02,110.86,27563.0,96.3186,97.553,96.3186,97.054,27563.0
2018-07-27 10:00:00,110.77,110.92,109.8,110.07,21152.0,96.9752,97.1065,96.126,96.3624,21152.0
2018-07-27 10:30:00,110.0,110.51,109.78,110.12,20240.0,96.3011,96.7476,96.1085,96.4062,20240.0
2018-07-27 11:00:00,110.13,110.3,109.8,109.84,18653.0,96.4149,96.5637,96.126,96.161,18653.0
2018-07-27 11:30:00,109.88,109.91,109.37,109.59,18116.0,96.196,96.2223,95.7496,95.9422,18116.0
2018-07-27 12:00:00,109.59,109.87,109.36,109.87,21189.0,95.9422,96.1873,95.7408,96.1873,21189.0
2018-07-27 12:30:00,109.87,109.91,109.41,109.41,15427.0,96.1873,96.2223,95.7846,95.7846,15427.0
2018-07-27 13:00:00,109.45,109.51,109.04,109.51,26749.0,95.8196,95.8721,95.4607,95.8721,26749.0
2018-07-27 13:30:00,109.51,109.51,109.23,109.32,17816.0,95.8721,95.8721,95.627,95.7058,17816.0
2018-07-27 14:00:00,109.29,109.42,109.28,109.31,12615.0,95.6795,95.7933,95.6708,95.697,12615.0
2018-07-27 14:30:00,109.3,109.41,109.2,109.36,12942.0,95.6883,95.7846,95.6007,95.7408,12942.0
2018-07-27 15:00:00,109.39,109.44,109.09,109.12,29243.0,95.7671,95.8108,95.5044,95.5307,29243.0
2018-07-27 15:30:00,109.13,109.31,109.07,109.19,78660.0,95.5394,95.697,95.4869,95.592,78660.0
2018-07-30 09:30:00,109.22,110.18,109.19,110.18,55892.0,95.6182,96.4587,95.592,96.4587,55892.0
2018-07-30 10:00:00,110.03,110.03,109.29,109.43,30869.0,96.3274,96.3274,95.6795,95.8021,30869.0
2018-07-30 10:30:00,109.49,110.04,109.25,110.01,42009.0,95.8546,96.3361,95.6445,96.3099,42009.0
2018-07-30 11:00:00,110.06,110.41,109.7,109.85,28284.0,96.3536,96.66,96.0385,96.1698,28284.0
2018-07-30 11:30:00,109.87,110.0,109.65,109.86,46646.0,96.1873,96.3011,95.9947,96.1785,46646.0
2018-07-30 12:00:00,109.85,110.01,109.63,109.68,25670.0,96.1698,96.3099,95.9772,96.0209,25670.0
2018-07-30 12:30:00,109.67,110.57,109.57,110.56,58136.0,96.0122,96.8001,95.9246,96.7914,58136.0
2018-07-30 13:00:00,110.52,110.52,110.3,110.4,23052.0,96.7563,96.7563,96.5637,96.6513,23052.0
2018-07-30 13:30:00,110.37,110.85,110.3,110.82,21872.0,96.625,97.0452,96.5637,97.019,21872.0
2018-07-30 14:00:00,110.75,110.84,110.34,110.34,19807.0,96.9577,97.0365,96.5988,96.5988,19807.0
2018-07-30 14:30:00,110.35,110.47,110.26,110.3,15005.0,96.6075,96.7126,96.5287,96.5637,15005.0
2018-07-30 15:00:00,110.32,110.45,110.16,110.17,27958.0,96.5812,96.6951,96.4412,96.4499,27958.0
2018-07-30 15:30:00,110.15,110.26,109.65,109.71,191583.0,96.4324,96.5287,95.9947,96.0472,191583.0
2018-07-31 09:30:00,110.14,110.9,109.36,110.15,33957.0,96.4237,97.089,95.7408,96.4324,33957.0
2018-07-31 10:00:00,110.14,110.26,109.66,109.9,25747.0,96.4237,96.5287,96.0034,96.2136,25747.0
2018-07-31 10:30:00,109.84,109.88,109.4,109.43,30062.0,96.161,96.196,95.7758,95.8021,30062.0
2018-07-31 11:00:00,109.48,109.96,109.44,109.81,13300.0,95.8459,96.2661,95.8108,96.1348,13300.0
2018-07-31 11:30:00,109.81,109.92,109.68,109.74,27028.0,96.1348,96.2311,96.0209,96.0735,27028.0
2018-07-31 12:00:00,109.72,109.72,109.47,109.58,15296.0,96.056,96.056,95.8371,95.9334,15296.0
2018-07-31 12:30:00,109.53,109.65,109.5,109.54,9944.0,95.8896,95.9947,95.8634,95.8984,9944.0
2018-07-31 13:00:00,109.52,109.65,109.5,109.58,16713.0,95.8809,95.9947,95.8634,95.9334,16713.0
2018-07-31 13:30:00,109.59,109.73,109.5,109.57,14519.0,95.9422,96.0647,95.8634,95.9246,14519.0
2018-07-31 14:00:00,109.56,109.59,109.4,109.48,24716.0,95.9159,95.9422,95.7758,95.8459,24716.0
2018-07-31 14:30:00,109.48,109.76,109.47,109.66,18847.0,95.8459,96.091,95.8371,96.0034,18847.0
2018-07-31 15:00:00,109.65,110.36,109.61,110.36,90639.0,95.9947,96.6163,95.9597,96.6163,90639.0
2018-07-31 15:30:00,110.36,110.5,110.15,110.29,148233.0,96.6163,96.7388,96.4324,96.555,148233.0
2018-08-01 09:30:00,110.3,111.13,110.24,110.45,41802.0,96.5637,97.2904,96.5112,96.6951,41802.0
2018-08-01 10:00:00,110.52,110.69,110.28,110.37,52632.0,96.7563,96.9052,96.5462,96.625,52632.0
2018-08-01 10:30:00,110.32,110.55,109.94,109.99,23126.0,96.5812,96.7826,96.2486,96.2923,23126.0
2018-08-01 11:00:00,109.98,110.05,109.67,109.67,36715.0,96.2836,96.3449,96.0122,96.0122,36715.0
2018-08-01 11:30:00,109.65,109.87,109.42,109.77,26611.0,95.9947,96.1873,95.7933,96.0997,26611.0
2018-08-01 12:00:00,109.72,109.72,109.34,109.49,18732.0,96.056,96.056,95.7233,95.8546,18732.0
2018-08-01 12:30:00,109.47,109.47,109.1,109.29,31505.0,95.8371,95.8371,95.5132,95.6795,31505.0
2018-08-01 13:00:00,109.27,109.56,109.23,109.37,18023.0,95.662,95.9159,95.627,95.7496,18023.0
2018-08-01 13:30:00,109.37,109.87,109.34,109.7,30168.0,95.7496,96.1873,95.7233,96.0385,30168.0
2018-08-01 14:00:00,109.82,109.9,109.57,109.61,13536.0,96.1435,96.2136,95.9246,95.9597,13536.0
2018-08-01 14:30:00,109.63,109.67,109.52,109.63,20701.0,95.9772,96.0122,95.8809,95.9772,20701.0
2018-08-01 15:00:00,109.63,109.74,109.62,109.68,24280.0,95.9772,96.0735,95.9684,96.0209,24280.0
2018-08-01 15:30:00,109.66,109.67,109.11,109.31,90636.0,96.0034,96.0122,95.5219,95.697,90636.0
2018-08-02 09:30:00,108.7,109.02,107.33,107.87,86326.0,95.163,95.4431,93.9636,94.4364,86326.0
2018-08-02 10:00:00,107.8,109.04,107.8,108.87,47072.0,94.3751,95.4607,94.3751,95.3118,47072.0
2018-08-02 10:30:00,108.93,109.09,108.54,108.78,28485.0,95.3644,95.5044,95.0229,95.233,28485.0
2018-08-02 11:00:00,108.81,109.15,108.67,108.68,44351.0,95.2593,95.557,95.1367,95.1455,44351.0
2018-08-02 11:30:00,108.63,109.14,108.45,109.06,29705.0,95.1017,95.5482,94.9441,95.4782,29705.0
2018-08-02 12:00:00,109.1,109.51,109.01,109.32,27700.0,95.5132,95.8721,95.4344,95.7058,27700.0
2018-08-02 12:30:00,109.3,109.52,109.23,109.38,9828.0,95.6883,95.8809,95.627,95.7583,9828.0
2018-08-02 13:00:00,109.35,109.35,108.88,108.93,15434.0,95.732,95.732,95.3206,95.3644,15434.0
2018-08-02 13:30:00,108.97,109.19,108.96,109.07,11096.0,95.3994,95.592,95.3906,95.4869,11096.0
2018-08-02 14:00:00,109.1,109.22,108.98,109.0,16448.0,95.5132,95.6182,95.4081,95.4256,16448.0
2018-08-02 14:30:00,108.99,109.3,108.94,109.3,16931.0,95.4169,95.6883,95.3731,95.6883,16931.0
2018-08-02 15:00:00,109.27,109.3,109.02,109.11,20407.0,95.662,95.6883,95.4431,95.5219,20407.0
2018-08-02 15:30:00,109.12,109.21,108.82,109.01,73057.0,95.5307,95.6095,95.268,95.4344,73057.0
2018-08-03 09:30:00,108.37,109.67,108.0,108.07,70604.0,94.8741,96.0122,94.5502,94.6115,70604.0
2018-08-03 10:00:00,108.23,108.23,107.74,107.74,29027.0,94.7515,94.7515,94.3225,94.3225,29027.0
2018-08-03 10:30:00,107.53,107.83,107.41,107.56,23370.0,94.1387,94.4013,94.0336,94.165,23370.0
2018-08-03 11:00:00,107.58,107.83,107.17,107.52,46465.0,94.1825,94.4013,93.8235,94.1299,46465.0
2018-08-03 11:30:00,107.47,107.54,107.21,107.44,21389.0,94.0862,94.1475,93.8586,94.0599,21389.0
2018-08-03 12:00:00,107.45,107.66,107.35,107.56,9870.0,94.0687,94.2525,93.9811,94.165,9870.0
2018-08-03 12:30:00,107.65,107.71,107.44,107.56,16436.0,94.2438,94.2963,94.0599,94.165,16436.0
2018-08-03 13:00:00,107.54,107.75,107.53,107.74,27829.0,94.1475,94.3313,94.1387,94.3225,27829.0
2018-08-03 13:30:00,107.75,107.75,107.41,107.44,18453.0,94.3313,94.3313,94.0336,94.0599,18453.0
2018-08-03 14:00:00,107.45,107.69,107.37,107.63,22406.0,94.0687,94.2788,93.9986,94.2262,22406.0
2018-08-03 14:30:00,107.62,107.81,107.62,107.81,24582.0,94.2175,94.3838,94.2175,94.3838,24582.0
2018-08-03 15:00:00,107.81,107.96,107.81,107.9,32560.0,94.3838,94.5151,94.3838,94.4626,32560.0
2018-08-03 15:30:00,107.9,108.19,107.83,108.13,117759.0,94.4626,94.7165,94.4013,94.664,117759.0
2018-08-06 09:30:00,107.89,108.0,106.9,107.4,84241.0,94.4539,94.5502,93.5872,94.0249,84241.0
2018-08-06 10:00:00,107.41,107.83,107.14,107.18,59257.0,94.0336,94.4013,93.7973,93.8323,59257.0
2018-08-06 10:30:00,107.11,107.28,106.61,106.71,109392.0,93.771,93.9198,93.3333,93.4208,109392.0
2018-08-06 11:00:00,106.71,106.71,105.69,105.79,127771.0,93.4208,93.4208,92.5278,92.6154,127771.0
2018-08-06 11:30:00,105.79,106.62,105.6,106.44,134090.0,92.6154,93.342,92.4491,93.1844,134090.0
2018-08-06 12:00:00,106.46,106.46,105.78,105.89,65629.0,93.202,93.202,92.6066,92.7029,65629.0
2018-08-06 12:30:00,105.92,106.16,105.9,105.94,44807.0,92.7292,92.9393,92.7117,92.7467,44807.0
2018-08-06 13:00:00,105.93,106.03,105.8,105.8,36024.0,92.738,92.8255,92.6241,92.6241,36024.0
2018-08-06 13:30:00,105.8,105.86,105.21,105.59,55540.0,92.6241,92.6767,92.1076,92.4403,55540.0
2018-08-06 14:00:00,105.56,105.86,105.14,105.76,64774.0,92.414,92.6767,92.0463,92.5891,64774.0
2018-08-06 14:30:00,105.78,105.79,104.98,105.05,57840.0,92.6066,92.6154,91.9063,91.9675,57840.0
2018-08-06 15:00:00,105.05,105.73,105.0,105.62,93345.0,91.9675,92.5629,91.9238,92.4666,93345.0
2018-08-06 15:30:00,105.61,106.07,105.61,106.03,193429.0,92.4578,92.8605,92.4578,92.8255,193429.0
2018-08-07 09:30:00,106.72,106.72,105.35,106.19,42098.0,93.4296,93.4296,92.2302,92.9656,42098.0
2018-08-07 10:00:00,106.34,106.64,106.18,106.36,60379.0,93.0969,93.3595,92.9568,93.1144,60379.0
2018-08-07 10:30:00,106.35,107.35,106.34,107.14,41488.0,93.1057,93.9811,93.0969,93.7973,41488.0
2018-08-07 11:00:00,107.12,107.59,106.89,106.91,43575.0,93.7798,94.1912,93.5784,93.5959,43575.0
2018-08-07 11:30:00,106.86,107.46,106.85,107.12,37180.0,93.5521,94.0774,93.5434,93.7798,37180.0
2018-08-07 12:00:00,107.12,107.2,106.88,106.89,10926.0,93.7798,93.8498,93.5696,93.5784,10926.0
2018-08-07 12:30:00,106.86,106.92,106.62,106.64,18033.0,93.5521,93.6047,93.342,93.3595,18033.0
2018-08-07 13:00:00,106.64,107.05,106.58,106.64,39260.0,93.3595,93.7185,93.307,93.3595,39260.0
2018-08-07 13:30:00,106.65,106.8,106.6,106.73,18401.0,93.3683,93.4996,93.3245,93.4383,18401.0
2018-08-07 14:00:00,106.73,106.74,106.5,106.61,18063.0,93.4383,93.4471,93.237,93.3333,18063.0
2018-08-07 14:30:00,106.57,106.76,106.57,106.75,27360.0,93.2983,93.4646,93.2983,93.4558,27360.0
2018-08-07 15:00:00,106.75,106.75,106.54,106.69,44366.0,93.4558,93.4558,93.272,93.4033,44366.0
2018-08-07 15:30:00,106.68,106.83,106.09,106.47,147751.0,93.3946,93.5259,92.878,93.2107,147751.0
2018-08-08 09:30:00,105.63,110.54,105.63,109.01,302056.0,92.4753,96.7738,92.4753,95.4344,302056.0
2018-08-08 10:00:00,109.01,110.37,108.5,110.23,189396.0,95.4344,96.625,94.9879,96.5025,189396.0
2018-08-08 10:30:00,110.16,110.5,109.15,109.89,136076.0,96.4412,96.7388,95.557,96.2048,136076.0
2018-08-08 11:00:00,109.85,110.0,107.87,108.33,97552.0,96.1698,96.3011,94.4364,94.8391,97552.0
2018-08-08 11:30:00,108.38,108.58,107.81,108.16,49146.0,94.8828,95.0579,94.3838,94.6902,49146.0
2018-08-08 12:00:00,108.09,108.16,107.37,107.91,40718.0,94.629,94.6902,93.9986,94.4714,40718.0
2018-08-08 12:30:00,107.91,108.01,107.48,107.96,50183.0,94.4714,94.5589,94.0949,94.5151,50183.0
2018-08-08 13:00:00,107.98,108.34,107.21,107.21,29631.0,94.5327,94.8478,93.8586,93.8586,29631.0
2018-08-08 13:30:00,107.26,107.65,107.0,107.37,33035.0,93.9023,94.2438,93.6747,93.9986,33035.0
2018-08-08 14:00:00,107.32,108.31,107.3,107.5,79638.0,93.9549,94.8216,93.9373,94.1124,79638.0
2018-08-08 14:30:00,107.44,107.99,107.43,107.69,47844.0,94.0599,94.5414,94.0512,94.2788,47844.0
2018-08-08 15:00:00,107.7,108.09,107.41,107.9,65083.0,94.2875,94.629,94.0336,94.4626,65083.0
2018-08-08 15:30:00,107.9,108.07,107.66,107.75,111586.0,94.4626,94.6115,94.2525,94.3313,111586.0
2018-08-09 09:30:00,107.61,107.68,105.72,107.07,54486.0,94.2087,94.27,92.5541,93.736,54486.0
2018-08-09 10:00:00,107.16,107.2,106.26,107.0,40001.0,93.8148,93.8498,93.0269,93.6747,40001.0
2018-08-09 10:30:00,106.95,107.0,106.44,106.63,21628.0,93.6309,93.6747,93.1844,93.3508,21628.0
2018-08-09 11:00:00,106.6,106.61,105.91,105.93,45541.0,93.3245,93.3333,92.7204,92.738,45541.0
2018-08-09 11:30:00,105.9,106.23,105.9,106.16,27236.0,92.7117,93.0006,92.7117,92.9393,27236.0
2018-08-09 12:00:00,106.18,106.4,106.16,106.2,27959.0,92.9568,93.1494,92.9393,92.9743,27959.0
2018-08-09 12:30:00,106.18,106.52,106.14,106.41,46514.0,92.9568,93.2545,92.9218,93.1582,46514.0
2018-08-09 13:00:00,106.38,106.43,106.13,106.26,20294.0,93.1319,93.1757,92.913,93.0269,20294.0
2018-08-09 13:30:00,106.23,106.29,105.9,105.9,21996.0,93.0006,93.0531,92.7117,92.7117,21996.0
2018-08-09 14:00:00,105.92,105.95,105.21,105.23,25427.0,92.7292,92.7555,92.1076,92.1251,25427.0
2018-08-09 14:30:00,105.23,105.62,105.23,105.33,32335.0,92.1251,92.4666,92.1251,92.2127,32335.0
2018-08-09 15:00:00,105.32,105.81,105.3,105.81,66259.0,92.2039,92.6329,92.1864,92.6329,66259.0
2018-08-09 15:30:00,105.81,106.06,105.69,105.95,158148.0,92.6329,92.8518,92.5278,92.7555,158148.0
2018-08-10 09:30:00,104.92,105.68,104.15,104.86,50737.0,91.8537,92.5191,91.1796,91.8012,50737.0
2018-08-10 10:00:00,104.87,105.56,104.62,105.56,37600.0,91.81,92.414,91.5911,92.414,37600.0
2018-08-10 10:30:00,105.51,106.0,105.5,105.87,37027.0,92.3703,92.7992,92.3615,92.6854,37027.0
2018-08-10 11:00:00,105.87,106.46,105.87,106.45,29272.0,92.6854,93.202,92.6854,93.1932,29272.0
2018-08-10 11:30:00,106.45,106.91,106.45,106.91,24833.0,93.1932,93.5959,93.1932,93.5959,24833.0
2018-08-10 12:00:00,106.93,107.18,106.59,107.11,35998.0,93.6134,93.8323,93.3158,93.771,35998.0
2018-08-10 12:30:00,107.05,107.13,106.5,106.52,19528.0,93.7185,93.7885,93.237,93.2545,19528.0
2018-08-10 13:00:00,106.53,106.57,106.04,106.06,26055.0,93.2632,93.2983,92.8343,92.8518,26055.0
2018-08-10 13:30:00,106.05,106.48,105.93,106.2,23322.0,92.843,93.2195,92.738,92.9743,23322.0
2018-08-10 14:00:00,106.19,106.5,106.17,106.23,40087.0,92.9656,93.237,92.9481,93.0006,40087.0
2018-08-10 14:30:00,106.25,106.26,105.8,105.92,47113.0,93.0181,93.0269,92.6241,92.7292,47113.0
2018-08-10 15:00:00,105.88,106.6,105.78,106.53,51463.0,92.6942,93.3245,92.6066,93.2632,51463.0
2018-08-10 15:30:00,106.53,106.64,106.25,106.29,106545.0,93.2632,93.3595,93.0181,93.0531,106545.0
2018-08-13 09:30:00,106.17,106.91,105.36,106.88,55992.0,92.9481,93.5959,92.2389,93.5696,55992.0
2018-08-13 10:00:00,106.92,107.18,106.68,107.11,22431.0,93.6047,93.8323,93.3946,93.771,22431.0
2018-08-13 10:30:00,107.1,107.63,106.8,106.9,36257.0,93.7623,94.2262,93.4996,93.5872,36257.0
2018-08-13 11:00:00,106.93,107.28,106.72,106.96,34725.0,93.6134,93.9198,93.4296,93.6397,34725.0
2018-08-13 11:30:00,106.99,107.19,106.67,106.72,39165.0,93.6659,93.841,93.3858,93.4296,39165.0
2018-08-13 12:00:00,106.69,106.83,106.59,106.63,25960.0,93.4033,93.5259,93.3158,93.3508,25960.0
2018-08-13 12:30:00,106.63,106.86,106.47,106.66,32543.0,93.3508,93.5521,93.2107,93.377,32543.0
2018-08-13 13:00:00,106.7,106.87,106.51,106.85,15593.0,93.4121,93.5609,93.2457,93.5434,15593.0
2018-08-13 13:30:00,106.87,106.94,106.7,106.77,20631.0,93.5609,93.6222,93.4121,93.4733,20631.0
2018-08-13 14:00:00,106.74,107.22,106.74,107.19,21538.0,93.4471,93.8673,93.4471,93.841,21538.0
2018-08-13 14:30:00,107.23,107.25,107.0,107.12,26742.0,93.8761,93.8936,93.6747,93.7798,26742.0
2018-08-13 15:00:00,107.12,107.23,106.93,106.95,39204.0,93.7798,93.8761,93.6134,93.6309,39204.0
2018-08-13 15:30:00,106.95,107.14,106.79,106.81,120462.0,93.6309,93.7973,93.4909,93.5084,120462.0
2018-08-14 09:30:00,106.87,108.33,106.87,107.76,74974.0,93.5609,94.8391,93.5609,94.3401,74974.0
2018-08-14 10:00:00,107.77,108.6,107.76,108.52,52262.0,94.3488,95.0754,94.3401,95.0054,52262.0
2018-08-14 10:30:00,108.48,108.9,108.32,108.9,65996.0,94.9704,95.3381,94.8303,95.3381,65996.0
2018-08-14 11:00:00,108.94,109.28,108.52,109.03,66850.0,95.3731,95.6708,95.0054,95.4519,66850.0
2018-08-14 11:30:00,109.07,109.23,108.95,109.19,70473.0,95.4869,95.627,95.3819,95.592,70473.0
2018-08-14 12:00:00,109.18,109.72,109.15,109.53,79414.0,95.5832,96.056,95.557,95.8896,79414.0
2018-08-14 12:30:00,109.52,109.94,109.42,109.48,77201.0,95.8809,96.2486,95.7933,95.8459,77201.0
2018-08-14 13:00:00,109.41,109.65,108.45,108.71,40301.0,95.7846,95.9947,94.9441,95.1717,40301.0
2018-08-14 13:30:00,108.72,109.25,108.69,109.08,36011.0,95.1805,95.6445,95.1542,95.4957,36011.0
2018-08-14 14:00:00,109.03,109.26,108.93,109.16,30787.0,95.4519,95.6533,95.3644,95.5657,30787.0
2018-08-14 14:30:00,109.16,109.35,109.06,109.08,17003.0,95.5657,95.732,95.4782,95.4957,17003.0
2018-08-14 15:00:00,109.11,109.18,109.0,109.03,34492.0,95.5219,95.5832,95.4256,95.4519,34492.0
2018-08-14 15:30:00,109.0,109.04,108.8,108.93,101507.0,95.4256,95.4607,95.2505,95.3644,101507.0
2018-08-15 09:30:00,108.62,109.23,108.58,108.81,41332.0,95.093,95.627,95.0579,95.2593,41332.0
2018-08-15 10:00:00,108.87,108.89,108.49,108.75,46638.0,95.3118,95.3293,94.9791,95.2068,46638.0
2018-08-15 10:30:00,108.71,108.82,108.11,108.34,54206.0,95.1717,95.268,94.6465,94.8478,54206.0
2018-08-15 11:00:00,108.27,108.78,108.26,108.75,18759.0,94.7865,95.233,94.7778,95.2068,18759.0
2018-08-15 11:30:00,108.73,108.77,108.44,108.44,14253.0,95.1893,95.2243,94.9354,94.9354,14253.0
2018-08-15 12:00:00,108.37,108.66,108.33,108.64,10615.0,94.8741,95.128,94.8391,95.1105,10615.0
2018-08-15 12:30:00,108.65,108.73,108.5,108.57,16975.0,95.1192,95.1893,94.9879,95.0492,16975.0
2018-08-15 13:00:00,108.54,108.61,108.2,108.29,12199.0,95.0229,95.0842,94.7253,94.8041,12199.0
2018-08-15 13:30:00,108.24,108.25,108.1,108.17,21894.0,94.7603,94.769,94.6377,94.699,21894.0
2018-08-15 14:00:00,108.15,108.15,107.72,107.72,19258.0,94.6815,94.6815,94.305,94.305,19258.0
2018-08-15 14:30:00,107.74,107.95,107.63,107.88,24276.0,94.3225,94.5064,94.2262,94.4451,24276.0
2018-08-15 15:00:00,107.91,107.95,107.6,107.77,42027.0,94.4714,94.5064,94.2,94.3488,42027.0
2018-08-15 15:30:00,107.8,108.04,107.64,107.71,77568.0,94.3751,94.5852,94.235,94.2963,77568.0
2018-08-16 09:30:00,107.97,108.37,107.57,107.65,26641.0,94.5239,94.8741,94.1737,94.2438,26641.0
2018-08-16 10:00:00,107.69,108.0,107.39,107.57,42343.0,94.2788,94.5502,94.0161,94.1737,42343.0
2018-08-16 10:30:00,107.55,108.13,107.4,107.51,45129.0,94.1562,94.664,94.0249,94.1212,45129.0
2018-08-16 11:00:00,107.5,107.57,107.0,107.05,45363.0,94.1124,94.1737,93.6747,93.7185,45363.0
2018-08-16 11:30:00,107.09,107.13,106.75,106.86,40202.0,93.7535,93.7885,93.4558,93.5521,40202.0
2018-08-16 12:00:00,106.88,107.27,106.86,107.15,35640.0,93.5696,93.9111,93.5521,93.806,35640.0
2018-08-16 12:30:00,107.14,107.16,106.53,106.53,117982.0,93.7973,93.8148,93.2632,93.2632,117982.0
2018-08-16 13:00:00,106.54,106.9,106.31,106.69,82954.0,93.272,93.5872,93.0706,93.4033,82954.0
2018-08-16 13:30:00,106.69,106.89,106.66,106.82,20485.0,93.4033,93.5784,93.377,93.5171,20485.0
2018-08-16 14:00:00,106.82,107.08,106.7,106.72,35953.0,93.5171,93.7447,93.4121,93.4296,35953.0
2018-08-16 14:30:00,106.71,106.72,106.41,106.42,45546.0,93.4208,93.4296,93.1582,93.1669,45546.0
2018-08-16 15:00:00,106.41,106.41,106.09,106.15,49244.0,93.1582,93.1582,92.878,92.9306,49244.0
2018-08-16 15:30:00,106.15,106.27,105.92,106.05,119071.0,92.9306,93.0356,92.7292,92.843,119071.0
2018-08-17 09:30:00,106.03,107.12,106.0,106.92,43250.0,92.8255,93.7798,92.7992,93.6047,43250.0
2018-08-17 10:00:00,106.92,106.96,105.99,106.2,31959.0,93.6047,93.6397,92.7905,92.9743,31959.0
2018-08-17 10:30:00,106.32,106.45,106.2,106.41,27320.0,93.0794,93.1932,92.9743,93.1582,27320.0
2018-08-17 11:00:00,106.41,106.41,106.01,106.1,22678.0,93.1582,93.1582,92.808,92.8868,22678.0
2018-08-17 11:30:00,106.09,106.25,105.91,106.05,18966.0,92.878,93.0181,92.7204,92.843,18966.0
2018-08-17 12:00:00,106.07,106.1,105.9,105.92,13496.0,92.8605,92.8868,92.7117,92.7292,13496.0
2018-08-17 12:30:00,105.9,106.04,105.87,105.96,7144.0,92.7117,92.8343,92.6854,92.7642,7144.0
2018-08-17 13:00:00,105.95,105.97,105.73,105.73,15068.0,92.7555,92.773,92.5629,92.5629,15068.0
2018-08-17 13:30:00,105.72,105.9,105.69,105.87,15375.0,92.5541,92.7117,92.5278,92.6854,15375.0
2018-08-17 14:00:00,105.85,105.88,105.7,105.8,16116.0,92.6679,92.6942,92.5366,92.6241,16116.0
2018-08-17 14:30:00,105.8,105.8,105.54,105.67,18787.0,92.6241,92.6241,92.3965,92.5103,18787.0
2018-08-17 15:00:00,105.65,105.72,105.06,105.39,54914.0,92.4928,92.5541,91.9763,92.2652,54914.0
2018-08-17 15:30:00,105.35,105.5,105.18,105.27,96158.0,92.2302,92.3615,92.0814,92.1602,96158.0
2018-08-20 09:30:00,105.19,105.56,104.7,105.46,15073.0,92.0901,92.414,91.6611,92.3265,15073.0
2018-08-20 10:00:00,105.49,105.49,104.95,105.25,39241.0,92.3528,92.3528,91.88,92.1426,39241.0
2018-08-20 10:30:00,105.35,105.43,104.88,105.18,26248.0,92.2302,92.3002,91.8187,92.0814,26248.0
2018-08-20 11:00:00,105.18,105.21,104.74,105.07,33787.0,92.0814,92.1076,91.6962,91.9851,33787.0
2018-08-20 11:30:00,105.02,105.36,104.75,105.0,38706.0,91.9413,92.2389,91.7049,91.9238,38706.0
2018-08-20 12:00:00,104.95,105.34,104.93,105.1,39025.0,91.88,92.2214,91.8625,92.0113,39025.0
2018-08-20 12:30:00,105.06,105.21,104.93,105.05,26085.0,91.9763,92.1076,91.8625,91.9675,26085.0
2018-08-20 13:00:00,105.08,105.19,104.78,104.96,22953.0,91.9938,92.0901,91.7312,91.8888,22953.0
2018-08-20 13:30:00,105.03,105.17,104.98,105.02,21797.0,91.95,92.0726,91.9063,91.9413,21797.0
2018-08-20 14:00:00,105.03,105.12,104.7,104.85,33044.0,91.95,92.0288,91.6611,91.7925,33044.0
2018-08-20 14:30:00,104.86,105.12,104.83,105.06,52242.0,91.8012,92.0288,91.7749,91.9763,52242.0
2018-08-20 15:00:00,105.08,105.13,104.91,105.09,38058.0,91.9938,92.0376,91.845,92.0026,38058.0
2018-08-20 15:30:00,105.09,105.26,105.07,105.18,117011.0,92.0026,92.1514,91.9851,92.0814,117011.0
2018-08-21 09:30:00,105.25,106.24,105.25,106.12,32051.0,92.1426,93.0094,92.1426,92.9043,32051.0
2018-08-21 10:00:00,106.17,106.35,105.52,106.35,30878.0,92.9481,93.1057,92.379,93.1057,30878.0
2018-08-21 10:30:00,106.32,106.67,106.29,106.58,43507.0,93.0794,93.3858,93.0531,93.307,43507.0
2018-08-21 11:00:00,106.55,106.58,105.89,106.1,28618.0,93.2807,93.307,92.7029,92.8868,28618.0
2018-08-21 11:30:00,106.1,106.1,105.7,105.86,34336.0,92.8868,92.8868,92.5366,92.6767,34336.0
2018-08-21 12:00:00,105.86,106.07,105.85,105.98,34189.0,92.6767,92.8605,92.6679,92.7817,34189.0
2018-08-21 12:30:00,105.98,106.13,105.81,105.81,20686.0,92.7817,92.913,92.6329,92.6329,20686.0
2018-08-21 13:00:00,105.83,105.85,105.01,105.17,52633.0,92.6504,92.6679,91.9325,92.0726,52633.0
2018-08-21 13:30:00,105.19,105.75,105.19,105.64,27570.0,92.0901,92.5804,92.0901,92.4841,27570.0
2018-08-21 14:00:00,105.65,105.65,105.13,105.14,26084.0,92.4928,92.4928,92.0376,92.0463,26084.0
2018-08-21 14:30:00,105.16,105.38,105.05,105.24,39966.0,92.0638,92.2565,91.9675,92.1339,39966.0
2018-08-21 15:00:00,105.24,105.37,105.15,105.24,26539.0,92.1339,92.2477,92.0551,92.1339,26539.0
2018-08-21 15:30:00,105.24,105.62,105.2,105.45,112263.0,92.1339,92.4666,92.0989,92.3177,112263.0
2018-08-22 09:30:00,105.07,105.66,104.27,105.28,43024.0,91.9851,92.5016,91.2847,92.1689,43024.0
2018-08-22 10:00:00,105.42,105.42,104.68,104.89,31055.0,92.2915,92.2915,91.6436,91.8275,31055.0
2018-08-22 10:30:00,104.85,105.46,104.75,105.2,28427.0,91.7925,92.3265,91.7049,92.0989,28427.0
2018-08-22 11:00:00,105.18,105.5,105.01,105.33,34606.0,92.0814,92.3615,91.9325,92.2127,34606.0
2018-08-22 11:30:00,105.31,105.61,105.31,105.53,19602.0,92.1952,92.4578,92.1952,92.3878,19602.0
2018-08-22 12:00:00,105.59,105.59,105.16,105.19,15415.0,92.4403,92.4403,92.0638,92.0901,15415.0
2018-08-22 12:30:00,105.2,105.45,105.2,105.41,22258.0,92.0989,92.3177,92.0989,92.2827,22258.0
2018-08-22 13:00:00,105.38,105.42,105.25,105.38,19353.0,92.2565,92.2915,92.1426,92.2565,19353.0
2018-08-22 13:30:00,105.36,105.38,105.16,105.3,18819.0,92.2389,92.2565,92.0638,92.1864,18819.0
2018-08-22 14:00:00,105.28,105.38,105.05,105.15,22687.0,92.1689,92.2565,91.9675,92.0551,22687.0
2018-08-22 14:30:00,105.14,105.3,105.07,105.3,26780.0,92.0463,92.1864,91.9851,92.1864,26780.0
2018-08-22 15:00:00,105.32,105.4,105.11,105.2,52896.0,92.2039,92.274,92.0201,92.0989,52896.0
2018-08-22 15:30:00,105.21,105.21,104.92,105.02,99752.0,92.1076,92.1076,91.8537,91.9413,99752.0
2018-08-23 09:30:00,105.3,106.0,104.55,104.71,30716.0,92.1864,92.7992,91.5298,91.6699,30716.0
2018-08-23 10:00:00,104.76,105.31,104.56,105.23,21494.0,91.7137,92.1952,91.5386,92.1251,21494.0
2018-08-23 10:30:00,105.26,105.79,105.26,105.55,30079.0,92.1514,92.6154,92.1514,92.4053,30079.0
2018-08-23 11:00:00,105.48,105.7,105.41,105.46,18966.0,92.344,92.5366,92.2827,92.3265,18966.0
2018-08-23 11:30:00,105.45,105.49,105.36,105.37,16989.0,92.3177,92.3528,92.2389,92.2477,16989.0
2018-08-23 12:00:00,105.34,105.38,105.13,105.3,14841.0,92.2214,92.2565,92.0376,92.1864,14841.0
2018-08-23 12:30:00,105.27,105.31,105.05,105.06,12948.0,92.1602,92.1952,91.9675,91.9763,12948.0
2018-08-23 13:00:00,105.06,105.14,104.95,105.0,14379.0,91.9763,92.0463,91.88,91.9238,14379.0
2018-08-23 13:30:00,104.96,105.05,104.86,104.88,10500.0,91.8888,91.9675,91.8012,91.8187,10500.0
2018-08-23 14:00:00,104.89,104.92,104.62,104.63,21036.0,91.8275,91.8537,91.5911,91.5999,21036.0
2018-08-23 14:30:00,104.63,104.85,104.52,104.58,22618.0,91.5999,91.7925,91.5036,91.5561,22618.0
2018-08-23 15:00:00,104.56,104.72,104.5,104.66,24899.0,91.5386,91.6786,91.486,91.6261,24899.0
2018-08-23 15:30:00,104.65,104.7,104.41,104.51,65466.0,91.6174,91.6611,91.4073,91.4948,65466.0
2018-08-24 09:30:00,104.23,104.5,103.27,103.3,65902.0,91.7381,91.9757,90.8931,90.9195,65902.0
2018-08-24 10:00:00,103.29,103.77,103.13,103.64,44515.0,90.9107,91.3332,90.7699,91.2188,44515.0
2018-08-24 10:30:00,103.63,103.97,103.45,103.77,43018.0,91.21,91.5092,91.0515,91.3332,43018.0
2018-08-24 11:00:00,103.68,103.86,103.42,103.61,16282.0,91.254,91.4124,91.0251,91.1924,16282.0
2018-08-24 11:30:00,103.63,103.9,103.55,103.8,21090.0,91.21,91.4476,91.1396,91.3596,21090.0
2018-08-24 12:00:00,103.8,103.99,103.72,103.94,22853.0,91.3596,91.5268,91.2892,91.4828,22853.0
2018-08-24 12:30:00,103.92,104.23,103.92,104.15,11084.0,91.4652,91.7381,91.4652,91.6676,11084.0
2018-08-24 13:00:00,104.17,104.19,104.03,104.09,9501.0,91.6852,91.7028,91.562,91.6148,9501.0
2018-08-24 13:30:00,104.07,104.39,103.94,104.39,20476.0,91.5972,91.8789,91.4828,91.8789,20476.0
2018-08-24 14:00:00,104.36,104.5,104.34,104.49,15622.0,91.8525,91.9757,91.8349,91.9669,15622.0
2018-08-24 14:30:00,104.5,104.5,104.27,104.3,20579.0,91.9757,91.9757,91.7733,91.7997,20579.0
2018-08-24 15:00:00,104.3,104.72,104.24,104.67,38558.0,91.7997,92.1693,91.7469,92.1253,38558.0
2018-08-24 15:30:00,104.65,104.8,104.51,104.63,83268.0,92.1077,92.2397,91.9845,92.0901,83268.0
2018-08-27 09:30:00,105.21,105.99,104.64,105.97,57194.0,92.6006,93.2871,92.0989,93.2695,57194.0
2018-08-27 10:00:00,105.9,106.11,105.43,105.57,67995.0,93.2079,93.3927,92.7942,92.9175,67995.0
2018-08-27 10:30:00,105.61,105.82,105.46,105.73,34466.0,92.9527,93.1375,92.8206,93.0583,34466.0
2018-08-27 11:00:00,105.7,105.9,105.33,105.9,48061.0,93.0319,93.2079,92.7062,93.2079,48061.0
2018-08-27 11:30:00,105.94,105.95,105.53,105.67,21698.0,93.2431,93.2519,92.8822,93.0055,21698.0
2018-08-27 12:00:00,105.67,106.14,105.55,105.96,40298.0,93.0055,93.4191,92.8999,93.2607,40298.0
2018-08-27 12:30:00,106.0,106.08,105.85,105.93,23807.0,93.2959,93.3663,93.1639,93.2343,23807.0
2018-08-27 13:00:00,105.93,106.12,105.75,105.81,61642.0,93.2343,93.4015,93.0759,93.1287,61642.0
2018-08-27 13:30:00,105.74,105.82,105.35,105.79,13638.0,93.0671,93.1375,92.7238,93.1111,13638.0
2018-08-27 14:00:00,105.8,105.8,105.12,105.3,18529.0,93.1199,93.1199,92.5214,92.6798,18529.0
2018-08-27 14:30:00,105.34,105.57,105.18,105.25,10211.0,92.715,92.9175,92.5742,92.6358,10211.0
2018-08-27 15:00:00,105.23,105.37,105.18,105.3,25730.0,92.6182,92.7414,92.5742,92.6798,25730.0
2018-08-27 15:30:00,105.31,105.47,105.18,105.25,71891.0,92.6886,92.8294,92.5742,92.6358,71891.0
2018-08-28 09:30:00,105.69,106.0,104.74,105.58,40468.0,93.0231,93.2959,92.1869,92.9263,40468.0
2018-08-28 10:00:00,105.61,105.66,104.98,105.36,29908.0,92.9527,92.9967,92.3982,92.7326,29908.0
2018-08-28 10:30:00,105.32,105.35,105.01,105.23,38048.0,92.6974,92.7238,92.4246,92.6182,38048.0
2018-08-28 11:00:00,105.22,105.5,105.2,105.44,34555.0,92.6094,92.8558,92.5918,92.803,34555.0
2018-08-28 11:30:00,105.45,105.46,104.66,104.68,20719.0,92.8118,92.8206,92.1165,92.1341,20719.0
2018-08-28 12:00:00,104.66,104.8,104.6,104.61,12323.0,92.1165,92.2397,92.0637,92.0725,12323.0
2018-08-28 12:30:00,104.62,104.75,104.5,104.55,16331.0,92.0813,92.1957,91.9757,92.0197,16331.0
2018-08-28 13:00:00,104.57,104.72,104.38,104.38,18613.0,92.0373,92.1693,91.8701,91.8701,18613.0
2018-08-28 13:30:00,104.35,104.62,104.33,104.4,13206.0,91.8437,92.0813,91.8261,91.8877,13206.0
2018-08-28 14:00:00,104.4,104.52,104.34,104.42,25002.0,91.8877,91.9933,91.8349,91.9053,25002.0
2018-08-28 14:30:00,104.37,104.41,104.06,104.21,42337.0,91.8613,91.8965,91.5884,91.7205,42337.0
2018-08-28 15:00:00,104.24,104.46,104.04,104.45,40143.0,91.7469,91.9405,91.5708,91.9317,40143.0
2018-08-28 15:30:00,104.46,104.46,104.09,104.27,89464.0,91.9405,91.9405,91.6148,91.7733,89464.0
2018-08-29 09:30:00,104.33,104.33,103.2,103.2,29052.0,91.8261,91.8261,90.8315,90.8315,29052.0
2018-08-29 10:00:00,103.25,103.39,103.04,103.06,21169.0,90.8755,90.9987,90.6907,90.7083,21169.0
2018-08-29 10:30:00,103.08,103.64,103.08,103.54,39989.0,90.7259,91.2188,90.7259,91.1307,39989.0
2018-08-29 11:00:00,103.51,103.82,103.28,103.4,38893.0,91.1043,91.3772,90.9019,91.0075,38893.0
2018-08-29 11:30:00,103.43,103.62,103.36,103.59,37351.0,91.0339,91.2012,90.9723,91.1748,37351.0
2018-08-29 12:00:00,103.59,103.88,103.54,103.79,25971.0,91.1748,91.43,91.1307,91.3508,25971.0
2018-08-29 12:30:00,103.75,103.83,103.59,103.62,18773.0,91.3156,91.386,91.1748,91.2012,18773.0
2018-08-29 13:00:00,103.59,103.74,103.58,103.62,17102.0,91.1748,91.3068,91.166,91.2012,17102.0
2018-08-29 13:30:00,103.6,103.66,103.5,103.59,17092.0,91.1836,91.2364,91.0955,91.1748,17092.0
2018-08-29 14:00:00,103.57,103.61,103.44,103.49,16673.0,91.1572,91.1924,91.0427,91.0867,16673.0
2018-08-29 14:30:00,103.53,103.59,103.4,103.45,24425.0,91.1219,91.1748,91.0075,91.0515,24425.0
2018-08-29 15:00:00,103.45,103.57,103.38,103.49,43991.0,91.0515,91.1572,90.9899,91.0867,43991.0
2018-08-29 15:30:00,103.49,103.57,103.4,103.43,70347.0,91.0867,91.1572,91.0075,91.0339,70347.0
2018-08-30 09:30:00,103.5,103.5,102.16,102.5,40000.0,91.0955,91.0955,89.9161,90.2154,40000.0
2018-08-30 10:00:00,102.61,102.66,101.53,102.09,60676.0,90.3122,90.3562,89.3616,89.8545,60676.0
2018-08-30 10:30:00,102.18,102.27,101.64,101.72,22431.0,89.9337,90.013,89.4585,89.5289,22431.0
2018-08-30 11:00:00,101.7,102.25,101.59,102.23,32338.0,89.5113,89.9954,89.4145,89.9778,32338.0
2018-08-30 11:30:00,102.22,102.4,101.9,101.9,26622.0,89.969,90.1274,89.6873,89.6873,26622.0
2018-08-30 12:00:00,101.9,102.15,101.86,102.13,31133.0,89.6873,89.9073,89.6521,89.8897,31133.0
2018-08-30 12:30:00,102.11,102.2,101.95,101.95,23116.0,89.8721,89.9513,89.7313,89.7313,23116.0
2018-08-30 13:00:00,101.96,102.15,101.86,102.01,19778.0,89.7401,89.9073,89.6521,89.7841,19778.0
2018-08-30 13:30:00,102.01,102.17,101.95,102.09,22759.0,89.7841,89.9249,89.7313,89.8545,22759.0
2018-08-30 14:00:00,102.09,102.11,101.64,101.67,39530.0,89.8545,89.8721,89.4585,89.4849,39530.0
2018-08-30 14:30:00,101.67,102.08,101.59,101.78,31383.0,89.4849,89.8457,89.4145,89.5817,31383.0
2018-08-30 15:00:00,101.77,101.91,101.63,101.78,36965.0,89.5729,89.6961,89.4497,89.5817,36965.0
2018-08-30 15:30:00,101.78,102.11,101.75,101.99,112827.0,89.5817,89.8721,89.5553,89.7665,112827.0
2018-08-31 09:30:00,101.65,102.18,101.56,102.15,65915.0,89.4673,89.9337,89.3881,89.9073,65915.0
2018-08-31 10:00:00,102.19,102.6,102.14,102.35,46252.0,89.9425,90.3034,89.8985,90.0834,46252.0
2018-08-31 10:30:00,102.32,102.59,102.18,102.27,18008.0,90.057,90.2946,89.9337,90.013,18008.0
2018-08-31 11:00:00,102.25,102.67,102.25,102.5,24439.0,89.9954,90.365,89.9954,90.2154,24439.0
2018-08-31 11:30:00,102.5,102.57,102.37,102.37,11391.0,90.2154,90.277,90.101,90.101,11391.0
2018-08-31 12:00:00,102.36,102.41,102.19,102.3,15686.0,90.0922,90.1362,89.9425,90.0394,15686.0
2018-08-31 12:30:00,102.28,102.34,102.18,102.19,14410.0,90.0218,90.0746,89.9337,89.9425,14410.0
2018-08-31 13:00:00,102.22,102.31,102.2,102.26,9100.0,89.969,90.0482,89.9513,90.0042,9100.0
2018-08-31 13:30:00,102.25,102.41,102.18,102.38,14695.0,89.9954,90.1362,89.9337,90.1098,14695.0
2018-08-31 14:00:00,102.4,102.51,102.26,102.36,14232.0,90.1274,90.2242,90.0042,90.0922,14232.0
2018-08-31 14:30:00,102.33,102.45,102.28,102.42,14746.0,90.0658,90.1714,90.0218,90.145,14746.0
2018-08-31 15:00:00,102.37,102.55,102.37,102.42,17720.0,90.101,90.2594,90.101,90.145,17720.0
2018-08-31 15:30:00,102.44,103.0,102.44,102.81,89802.0,90.1626,90.6555,90.1626,90.4882,89802.0
2018-09-04 09:30:00,102.61,103.06,101.76,102.05,47505.0,90.3122,90.7083,89.5641,89.8193,47505.0
2018-09-04 10:00:00,102.11,102.97,102.11,102.82,35484.0,89.8721,90.6291,89.8721,90.497,35484.0
2018-09-04 10:30:00,102.8,102.95,102.49,102.58,37547.0,90.4794,90.6115,90.2066,90.2858,37547.0
2018-09-04 11:00:00,102.58,102.72,102.23,102.26,29979.0,90.2858,90.409,89.9778,90.0042,29979.0
2018-09-04 11:30:00,102.24,102.36,101.86,102.04,46398.0,89.9866,90.0922,89.6521,89.8105,46398.0
2018-09-04 12:00:00,102.02,102.05,100.89,101.66,71042.0,89.7929,89.8193,88.7984,89.4761,71042.0
2018-09-04 12:30:00,101.62,101.8,101.5,101.77,23045.0,89.4409,89.5993,89.3352,89.5729,23045.0
2018-09-04 13:00:00,101.78,102.09,101.72,101.97,19863.0,89.5817,89.8545,89.5289,89.7489,19863.0
2018-09-04 13:30:00,101.97,102.17,101.92,102.04,19427.0,89.7489,89.9249,89.7049,89.8105,19427.0
2018-09-04 14:00:00,102.02,102.2,101.87,102.2,25878.0,89.7929,89.9513,89.6609,89.9513,25878.0
2018-09-04 14:30:00,102.15,102.51,102.12,102.39,27563.0,89.9073,90.2242,89.8809,90.1186,27563.0
2018-09-04 15:00:00,102.39,102.47,102.19,102.29,53606.0,90.1186,90.189,89.9425,90.0306,53606.0
2018-09-04 15:30:00,102.25,102.25,102.02,102.13,147991.0,89.9954,89.9954,89.7929,89.8897,147991.0
2018-09-05 09:30:00,102.0,103.15,101.96,103.0,47560.0,89.7753,90.7875,89.7401,90.6555,47560.0
2018-09-05 10:00:00,102.95,103.22,102.75,103.05,27749.0,90.6115,90.8491,90.4354,90.6995,27749.0
2018-09-05 10:30:00,103.05,103.5,102.91,103.32,41637.0,90.6995,91.0955,90.5763,90.9371,41637.0
2018-09-05 11:00:00,103.38,103.5,102.91,102.91,34794.0,90.9899,91.0955,90.5763,90.5763,34794.0
2018-09-05 11:30:00,102.91,103.15,102.71,102.77,33174.0,90.5763,90.7875,90.4002,90.453,33174.0
2018-09-05 12:00:00,102.77,102.82,102.25,102.36,24936.0,90.453,90.497,89.9954,90.0922,24936.0
2018-09-05 12:30:00,102.36,102.42,102.15,102.15,24535.0,90.0922,90.145,89.9073,89.9073,24535.0
2018-09-05 13:00:00,102.16,102.56,102.16,102.25,16989.0,89.9161,90.2682,89.9161,89.9954,16989.0
2018-09-05 13:30:00,102.25,102.39,102.17,102.33,18857.0,89.9954,90.1186,89.9249,90.0658,18857.0
2018-09-05 14:00:00,102.3,102.56,102.14,102.56,18736.0,90.0394,90.2682,89.8985,90.2682,18736.0
2018-09-05 14:30:00,102.54,102.6,102.42,102.45,21161.0,90.2506,90.3034,90.145,90.1714,21161.0
2018-09-05 15:00:00,102.45,102.7,102.36,102.65,36507.0,90.1714,90.3914,90.0922,90.3474,36507.0
2018-09-05 15:30:00,102.65,102.73,102.48,102.69,125658.0,90.3474,90.4178,90.1978,90.3826,125658.0
2018-09-06 09:30:00,103.08,104.27,103.08,104.19,42525.0,90.7259,91.7733,90.7259,91.7028,42525.0
2018-09-06 10:00:00,104.11,104.26,103.88,103.93,31999.0,91.6324,91.7645,91.43,91.474,31999.0
2018-09-06 10:30:00,103.93,103.99,103.2,103.37,26915.0,91.474,91.5268,90.8315,90.9811,26915.0
2018-09-06 11:00:00,103.34,103.74,102.99,103.7,143714.0,90.9547,91.3068,90.6467,91.2716,143714.0
2018-09-06 11:30:00,103.71,103.78,103.35,103.68,25827.0,91.2804,91.342,90.9635,91.254,25827.0
2018-09-06 12:00:00,103.65,103.69,103.22,103.22,37355.0,91.2276,91.2628,90.8491,90.8491,37355.0
2018-09-06 12:30:00,103.2,103.55,103.16,103.51,39756.0,90.8315,91.1396,90.7963,91.1043,39756.0
2018-09-06 13:00:00,103.57,103.68,103.43,103.56,27855.0,91.1572,91.254,91.0339,91.1484,27855.0
2018-09-06 13:30:00,103.55,103.67,103.45,103.45,24583.0,91.1396,91.2452,91.0515,91.0515,24583.0
2018-09-06 14:00:00,103.44,103.91,103.44,103.81,23868.0,91.0427,91.4564,91.0427,91.3684,23868.0
2018-09-06 14:30:00,103.82,103.98,103.8,103.81,19103.0,91.3772,91.518,91.3596,91.3684,19103.0
2018-09-06 15:00:00,103.82,103.89,103.67,103.71,31802.0,91.3772,91.4388,91.2452,91.2804,31802.0
2018-09-06 15:30:00,103.71,103.72,103.29,103.35,139128.0,91.2804,91.2892,90.9107,90.9635,139128.0
2018-09-07 09:30:00,103.64,104.0,103.08,103.55,48366.0,91.2188,91.5356,90.7259,91.1396,48366.0
2018-09-07 10:00:00,103.52,104.04,103.52,103.93,56918.0,91.1131,91.5708,91.1131,91.474,56918.0
2018-09-07 10:30:00,103.94,104.08,103.79,104.06,31507.0,91.4828,91.606,91.3508,91.5884,31507.0
2018-09-07 11:00:00,104.06,104.42,103.98,104.41,29421.0,91.5884,91.9053,91.518,91.8965,29421.0
2018-09-07 11:30:00,104.41,104.41,103.98,104.1,18001.0,91.8965,91.8965,91.518,91.6236,18001.0
2018-09-07 12:00:00,104.05,104.14,103.88,103.91,20621.0,91.5796,91.6588,91.43,91.4564,20621.0
2018-09-07 12:30:00,103.9,104.02,103.81,104.01,26097.0,91.4476,91.5532,91.3684,91.5444,26097.0
2018-09-07 13:00:00,104.0,104.06,103.89,103.97,26066.0,91.5356,91.5884,91.4388,91.5092,26066.0
2018-09-07 13:30:00,103.95,104.01,103.84,103.84,9626.0,91.4916,91.5444,91.3948,91.3948,9626.0
2018-09-07 14:00:00,103.82,103.89,103.73,103.89,45796.0,91.3772,91.4388,91.298,91.4388,45796.0
2018-09-07 14:30:00,103.86,104.07,103.83,104.06,16204.0,91.4124,91.5972,91.386,91.5884,16204.0
2018-09-07 15:00:00,104.06,104.15,103.98,104.03,43887.0,91.5884,91.6676,91.518,91.562,43887.0
2018-09-07 15:30:00,104.03,104.08,103.75,103.97,103539.0,91.562,91.606,91.3156,91.5092,103539.0
2018-09-10 09:30:00,103.99,104.34,103.34,103.51,68388.0,91.5268,91.8349,90.9547,91.1043,68388.0
2018-09-10 10:00:00,103.49,103.77,102.94,103.12,46572.0,91.0867,91.3332,90.6027,90.7611,46572.0
2018-09-10 10:30:00,103.12,103.15,102.58,103.09,31171.0,90.7611,90.7875,90.2858,90.7347,31171.0
2018-09-10 11:00:00,103.09,103.09,102.83,102.96,37463.0,90.7347,90.7347,90.5058,90.6203,37463.0
2018-09-10 11:30:00,102.99,103.01,102.86,102.86,21149.0,90.6467,90.6643,90.5322,90.5322,21149.0
2018-09-10 12:00:00,102.91,102.95,102.7,102.74,18830.0,90.5763,90.6115,90.3914,90.4266,18830.0
2018-09-10 12:30:00,102.75,102.78,102.48,102.5,19699.0,90.4354,90.4618,90.1978,90.2154,19699.0
2018-09-10 13:00:00,102.5,102.53,102.16,102.16,24678.0,90.2154,90.2418,89.9161,89.9161,24678.0
2018-09-10 13:30:00,102.16,102.16,101.82,101.84,22402.0,89.9161,89.9161,89.6169,89.6345,22402.0
2018-09-10 14:00:00,101.85,102.03,101.78,101.88,22299.0,89.6433,89.8017,89.5817,89.6697,22299.0
2018-09-10 14:30:00,101.86,102.11,101.84,101.88,34738.0,89.6521,89.8721,89.6345,89.6697,34738.0
2018-09-10 15:00:00,101.91,101.97,101.53,101.53,20812.0,89.6961,89.7489,89.3616,89.3616,20812.0
2018-09-10 15:30:00,101.5,101.75,101.4,101.67,71745.0,89.3352,89.5553,89.2472,89.4849,71745.0
2018-09-11 09:30:00,100.9,101.56,100.34,101.53,47026.0,88.8072,89.3881,88.3143,89.3616,47026.0
2018-09-11 10:00:00,101.46,101.53,101.24,101.38,30487.0,89.3,89.3616,89.1064,89.2296,30487.0
2018-09-11 10:30:00,101.4,101.43,101.0,101.16,22794.0,89.2472,89.2736,88.8952,89.036,22794.0
2018-09-11 11:00:00,101.13,101.47,101.0,101.35,28127.0,89.0096,89.3088,88.8952,89.2032,28127.0
2018-09-11 11:30:00,101.38,101.41,101.06,101.33,15516.0,89.2296,89.256,88.948,89.1856,15516.0
2018-09-11 12:00:00,101.37,101.62,101.33,101.49,13528.0,89.2208,89.4409,89.1856,89.3264,13528.0
2018-09-11 12:30:00,101.47,101.69,101.46,101.62,10923.0,89.3088,89.5025,89.3,89.4409,10923.0
2018-09-11 13:00:00,101.62,101.83,101.52,101.83,19210.0,89.4409,89.6257,89.3528,89.6257,19210.0
2018-09-11 13:30:00,101.79,101.79,101.57,101.57,9750.0,89.5905,89.5905,89.3969,89.3969,9750.0
2018-09-11 14:00:00,101.55,101.58,101.38,101.45,10405.0,89.3793,89.4057,89.2296,89.2912,10405.0
2018-09-11 14:30:00,101.44,101.5,101.41,101.45,16113.0,89.2824,89.3352,89.256,89.2912,16113.0
2018-09-11 15:00:00,101.45,101.5,101.19,101.49,41045.0,89.2912,89.3352,89.0624,89.3264,41045.0
2018-09-11 15:30:00,101.47,101.5,101.3,101.39,55696.0,89.3088,89.3352,89.1592,89.2384,55696.0
2018-09-12 09:30:00,101.25,101.36,100.97,101.09,16132.0,89.1152,89.212,88.8688,88.9744,16132.0
2018-09-12 10:00:00,101.13,101.13,100.26,100.38,21202.0,89.0096,89.0096,88.2439,88.3495,21202.0
2018-09-12 10:30:00,100.34,100.83,100.18,100.72,28222.0,88.3143,88.7455,88.1734,88.6487,28222.0
2018-09-12 11:00:00,100.62,100.93,100.55,100.93,14467.0,88.5607,88.8336,88.4991,88.8336,14467.0
2018-09-12 11:30:00,100.97,101.01,100.24,100.48,13045.0,88.8688,88.904,88.2263,88.4375,13045.0
2018-09-12 12:00:00,100.46,100.57,100.38,100.46,6845.0,88.4199,88.5167,88.3495,88.4199,6845.0
2018-09-12 12:30:00,100.47,100.5,100.15,100.21,13162.0,88.4287,88.4551,88.147,88.1998,13162.0
2018-09-12 13:00:00,100.18,100.57,100.17,100.54,14780.0,88.1734,88.5167,88.1646,88.4903,14780.0
2018-09-12 13:30:00,100.58,100.79,100.35,100.69,33299.0,88.5255,88.7103,88.3231,88.6223,33299.0
2018-09-12 14:00:00,100.66,100.71,100.5,100.61,11249.0,88.5959,88.6399,88.4551,88.5519,11249.0
2018-09-12 14:30:00,100.62,100.82,100.52,100.78,14411.0,88.5607,88.7367,88.4727,88.7015,14411.0
2018-09-12 15:00:00,100.76,100.84,100.7,100.84,14837.0,88.6839,88.7543,88.6311,88.7543,14837.0
2018-09-12 15:30:00,100.83,100.93,100.61,100.63,49599.0,88.7455,88.8336,88.5519,88.5695,49599.0
2018-09-13 09:30:00,101.05,102.07,101.05,101.74,36503.0,88.9392,89.8369,88.9392,89.5465,36503.0
2018-09-13 10:00:00,101.8,101.86,101.39,101.63,25028.0,89.5993,89.6521,89.2384,89.4497,25028.0
2018-09-13 10:30:00,101.75,101.88,101.56,101.62,21772.0,89.5553,89.6697,89.3881,89.4409,21772.0
2018-09-13 11:00:00,101.6,101.97,101.57,101.86,35935.0,89.4233,89.7489,89.3969,89.6521,35935.0
2018-09-13 11:30:00,101.86,102.51,101.79,102.49,40210.0,89.6521,90.2242,89.5905,90.2066,40210.0
2018-09-13 12:00:00,102.52,102.69,102.12,102.31,35379.0,90.233,90.3826,89.8809,90.0482,35379.0
2018-09-13 12:30:00,102.33,102.75,102.29,102.67,39059.0,90.0658,90.4354,90.0306,90.365,39059.0
2018-09-13 13:00:00,102.67,102.8,102.36,102.65,23754.0,90.365,90.4794,90.0922,90.3474,23754.0
2018-09-13 13:30:00,102.65,102.9,102.6,102.77,21950.0,90.3474,90.5675,90.3034,90.453,21950.0
2018-09-13 14:00:00,102.77,103.04,102.75,102.91,30324.0,90.453,90.6907,90.4354,90.5763,30324.0
2018-09-13 14:30:00,102.91,103.17,102.78,102.94,29153.0,90.5763,90.8051,90.4618,90.6027,29153.0
2018-09-13 15:00:00,102.98,103.08,102.87,102.91,41221.0,90.6379,90.7259,90.541,90.5763,41221.0
2018-09-13 15:30:00,102.91,102.92,102.55,102.58,136217.0,90.5763,90.5851,90.2594,90.2858,136217.0
2018-09-14 09:30:00,102.36,103.84,101.09,102.42,25591.0,90.0922,91.3948,88.9744,90.145,25591.0
2018-09-14 10:00:00,102.3,102.88,102.3,102.41,20634.0,90.0394,90.5499,90.0394,90.1362,20634.0
2018-09-14 10:30:00,102.42,103.08,102.29,102.52,26457.0,90.145,90.7259,90.0306,90.233,26457.0
2018-09-14 11:00:00,102.53,103.05,102.47,102.87,26675.0,90.2418,90.6995,90.189,90.541,26675.0
2018-09-14 11:30:00,102.91,103.08,102.82,102.82,15839.0,90.5763,90.7259,90.497,90.497,15839.0
2018-09-14 12:00:00,102.81,102.96,102.52,102.81,18326.0,90.4882,90.6203,90.233,90.4882,18326.0
2018-09-14 12:30:00,102.8,102.83,102.59,102.7,14590.0,90.4794,90.5058,90.2946,90.3914,14590.0
2018-09-14 13:00:00,102.66,102.86,102.61,102.79,10921.0,90.3562,90.5322,90.3122,90.4706,10921.0
2018-09-14 13:30:00,102.84,103.65,102.81,103.54,41043.0,90.5146,91.2276,90.4882,91.1307,41043.0
2018-09-14 14:00:00,103.5,103.8,103.43,103.74,22620.0,91.0955,91.3596,91.0339,91.3068,22620.0
2018-09-14 14:30:00,103.78,103.96,103.73,103.88,35540.0,91.342,91.5004,91.298,91.43,35540.0
2018-09-14 15:00:00,103.9,103.96,103.71,103.96,39685.0,91.4476,91.5004,91.2804,91.5004,39685.0
2018-09-14 15:30:00,103.97,104.1,103.85,103.87,71124.0,91.5092,91.6236,91.4036,91.4212,71124.0
2018-09-17 09:30:00,104.12,104.69,103.35,104.47,61362.0,91.6412,92.1429,90.9635,91.9493,61362.0
2018-09-17 10:00:00,104.51,104.76,104.14,104.6,43867.0,91.9845,92.2045,91.6588,92.0637,43867.0
2018-09-17 10:30:00,104.61,105.0,104.48,104.58,52626.0,92.0725,92.4158,91.9581,92.0461,52626.0
2018-09-17 11:00:00,104.58,104.75,104.19,104.36,43311.0,92.0461,92.1957,91.7028,91.8525,43311.0
2018-09-17 11:30:00,104.34,104.43,103.78,103.88,23159.0,91.8349,91.9141,91.342,91.43,23159.0
2018-09-17 12:00:00,103.94,104.0,103.72,103.9,37495.0,91.4828,91.5356,91.2892,91.4476,37495.0
2018-09-17 12:30:00,103.87,104.0,103.77,103.77,15441.0,91.4212,91.5356,91.3332,91.3332,15441.0
2018-09-17 13:00:00,103.74,103.78,103.53,103.75,35200.0,91.3068,91.342,91.1219,91.3156,35200.0
2018-09-17 13:30:00,103.73,103.97,103.65,103.88,13202.0,91.298,91.5092,91.2276,91.43,13202.0
2018-09-17 14:00:00,103.84,104.0,103.84,103.92,26117.0,91.3948,91.5356,91.3948,91.4652,26117.0
2018-09-17 14:30:00,103.9,103.9,103.64,103.68,14640.0,91.4476,91.4476,91.2188,91.254,14640.0
2018-09-17 15:00:00,103.71,103.92,103.71,103.87,38170.0,91.2804,91.4652,91.2804,91.4212,38170.0
2018-09-17 15:30:00,103.87,104.0,103.72,103.95,102928.0,91.4212,91.5356,91.2892,91.4916,102928.0
2018-09-18 09:30:00,104.11,104.11,102.64,102.82,23941.0,91.6324,91.6324,90.3386,90.497,23941.0
2018-09-18 10:00:00,102.84,103.62,102.76,103.48,20345.0,90.5146,91.2012,90.4442,91.0779,20345.0
2018-09-18 10:30:00,103.59,103.81,103.46,103.68,18057.0,91.1748,91.3684,91.0603,91.254,18057.0
2018-09-18 11:00:00,103.73,103.79,103.52,103.77,17812.0,91.298,91.3508,91.1131,91.3332,17812.0
2018-09-18 11:30:00,103.77,104.16,103.74,104.1,45116.0,91.3332,91.6764,91.3068,91.6236,45116.0
2018-09-18 12:00:00,104.09,104.36,104.08,104.29,17306.0,91.6148,91.8525,91.606,91.7909,17306.0
2018-09-18 12:30:00,104.28,104.34,104.17,104.34,51695.0,91.7821,91.8349,91.6852,91.8349,51695.0
2018-09-18 13:00:00,104.34,104.79,104.33,104.75,20010.0,91.8349,92.2309,91.8261,92.1957,20010.0
2018-09-18 13:30:00,104.77,105.0,104.65,104.93,30865.0,92.2133,92.4158,92.1077,92.3542,30865.0
2018-09-18 14:00:00,104.95,105.14,104.93,105.06,71077.0,92.3718,92.539,92.3542,92.4686,71077.0
2018-09-18 14:30:00,105.11,105.27,104.87,104.96,27396.0,92.5126,92.6534,92.3013,92.3806,27396.0
2018-09-18 15:00:00,104.96,105.09,104.89,104.92,34620.0,92.3806,92.495,92.319,92.3454,34620.0
2018-09-18 15:30:00,104.92,105.2,104.89,105.14,164655.0,92.3454,92.5918,92.319,92.539,164655.0
2018-09-19 09:30:00,105.31,105.51,104.88,105.2,33412.0,92.6886,92.8646,92.3102,92.5918,33412.0
2018-09-19 10:00:00,105.26,105.78,105.22,105.63,37549.0,92.6446,93.1023,92.6094,92.9703,37549.0
2018-09-19 10:30:00,105.67,105.87,105.48,105.48,19390.0,93.0055,93.1815,92.8382,92.8382,19390.0
2018-09-19 11:00:00,105.54,105.82,105.41,105.48,23913.0,92.891,93.1375,92.7766,92.8382,23913.0
2018-09-19 11:30:00,105.46,105.54,105.34,105.4,14900.0,92.8206,92.891,92.715,92.7678,14900.0
2018-09-19 12:00:00,105.43,105.43,105.24,105.31,40643.0,92.7942,92.7942,92.627,92.6886,40643.0
2018-09-19 12:30:00,105.29,105.31,104.95,105.24,57392.0,92.671,92.6886,92.3718,92.627,57392.0
2018-09-19 13:00:00,105.27,105.35,105.19,105.19,11919.0,92.6534,92.7238,92.583,92.583,11919.0
2018-09-19 13:30:00,105.19,105.33,105.13,105.33,13332.0,92.583,92.7062,92.5302,92.7062,13332.0
2018-09-19 14:00:00,105.33,105.41,105.23,105.24,29812.0,92.7062,92.7766,92.6182,92.627,29812.0
2018-09-19 14:30:00,105.24,105.39,105.19,105.27,26014.0,92.627,92.759,92.583,92.6534,26014.0
2018-09-19 15:00:00,105.29,105.3,105.06,105.14,52895.0,92.671,92.6798,92.4686,92.539,52895.0
2018-09-19 15:30:00,105.08,105.18,104.98,105.09,124549.0,92.4862,92.5742,92.3982,92.495,124549.0
2018-09-20 09:30:00,105.49,106.23,105.03,105.41,40736.0,92.847,93.4984,92.4422,92.7766,40736.0
2018-09-20 10:00:00,105.41,105.74,105.33,105.48,35079.0,92.7766,93.0671,92.7062,92.8382,35079.0
2018-09-20 10:30:00,105.44,106.36,105.44,106.15,33893.0,92.803,93.6128,92.803,93.4279,33893.0
2018-09-20 11:00:00,106.16,106.27,105.81,105.92,50071.0,93.4367,93.5336,93.1287,93.2255,50071.0
2018-09-20 11:30:00,105.95,106.33,105.86,106.06,52799.0,93.2519,93.5864,93.1727,93.3487,52799.0
2018-09-20 12:00:00,106.06,106.1,105.94,105.97,52413.0,93.3487,93.3839,93.2431,93.2695,52413.0
2018-09-20 12:30:00,105.97,106.11,105.82,105.97,47686.0,93.2695,93.3927,93.1375,93.2695,47686.0
2018-09-20 13:00:00,106.0,106.04,105.36,105.44,83672.0,93.2959,93.3311,92.7326,92.803,83672.0
2018-09-20 13:30:00,105.42,105.42,105.17,105.3,45750.0,92.7854,92.7854,92.5654,92.6798,45750.0
2018-09-20 14:00:00,105.29,105.79,105.28,105.48,48916.0,92.671,93.1111,92.6622,92.8382,48916.0
2018-09-20 14:30:00,105.47,105.64,105.31,105.34,62602.0,92.8294,92.9791,92.6886,92.715,62602.0
2018-09-20 15:00:00,105.35,105.63,105.35,105.44,56379.0,92.7238,92.9703,92.7238,92.803,56379.0
2018-09-20 15:30:00,105.42,105.61,105.32,105.61,98660.0,92.7854,92.9527,92.6974,92.9527,98660.0
2018-09-21 09:30:00,105.85,106.19,105.28,105.8,107095.0,93.1639,93.4631,92.6622,93.1199,107095.0
2018-09-21 10:00:00,105.79,105.85,105.5,105.78,47121.0,93.1111,93.1639,92.8558,93.1023,47121.0
2018-09-21 10:30:00,105.76,105.84,105.18,105.51,42651.0,93.0847,93.1551,92.5742,92.8646,42651.0
2018-09-21 11:00:00,105.54,105.56,105.41,105.45,25339.0,92.891,92.9087,92.7766,92.8118,25339.0
2018-09-21 11:30:00,105.44,105.69,105.27,105.52,147190.0,92.803,93.0231,92.6534,92.8734,147190.0
2018-09-21 12:00:00,105.54,105.76,105.48,105.71,56042.0,92.891,93.0847,92.8382,93.0407,56042.0
2018-09-21 12:30:00,105.72,105.82,105.64,105.65,21806.0,93.0495,93.1375,92.9791,92.9879,21806.0
2018-09-21 13:00:00,105.65,105.82,105.64,105.76,27973.0,92.9879,93.1375,92.9791,93.0847,27973.0
2018-09-21 13:30:00,105.76,105.91,105.65,105.91,72734.0,93.0847,93.2167,92.9879,93.2167,72734.0
2018-09-21 14:00:00,105.89,105.91,105.24,105.39,116612.0,93.1991,93.2167,92.627,92.759,116612.0
2018-09-21 14:30:00,105.35,105.5,105.24,105.47,46617.0,92.7238,92.8558,92.627,92.8294,46617.0
2018-09-21 15:00:00,105.42,105.44,105.3,105.34,37851.0,92.7854,92.803,92.6798,92.715,37851.0
2018-09-21 15:30:00,105.37,105.53,105.15,105.2,220802.0,92.7414,92.8822,92.5478,92.5918,220802.0
2018-09-24 09:30:00,105.23,105.3,103.82,104.43,49178.0,92.6182,92.6798,91.3772,91.9141,49178.0
2018-09-24 10:00:00,104.38,104.61,104.14,104.31,68223.0,91.8701,92.0725,91.6588,91.8085,68223.0
2018-09-24 10:30:00,104.28,104.49,104.01,104.19,47022.0,91.7821,91.9669,91.5444,91.7028,47022.0
2018-09-24 11:00:00,104.24,104.74,104.11,104.18,65170.0,91.7469,92.1869,91.6324,91.694,65170.0
2018-09-24 11:30:00,104.2,104.34,104.08,104.16,33435.0,91.7116,91.8349,91.606,91.6764,33435.0
2018-09-24 12:00:00,104.17,104.24,103.78,103.81,18359.0,91.6852,91.7469,91.342,91.3684,18359.0
2018-09-24 12:30:00,103.84,103.84,103.3,103.3,22401.0,91.3948,91.3948,90.9195,90.9195,22401.0
2018-09-24 13:00:00,103.35,103.38,103.09,103.17,25865.0,90.9635,90.9899,90.7347,90.8051,25865.0
2018-09-24 13:30:00,103.21,103.7,103.21,103.68,26429.0,90.8403,91.2716,90.8403,91.254,26429.0
2018-09-24 14:00:00,103.7,104.03,103.65,103.99,21570.0,91.2716,91.562,91.2276,91.5268,21570.0
2018-09-24 14:30:00,103.97,104.07,103.88,103.92,18622.0,91.5092,91.5972,91.43,91.4652,18622.0
2018-09-24 15:00:00,103.92,103.97,103.73,103.77,25156.0,91.4652,91.5092,91.298,91.3332,25156.0
2018-09-24 15:30:00,103.77,104.05,103.68,103.91,67527.0,91.3332,91.5796,91.254,91.4564,67527.0
2018-09-25 09:30:00,104.27,104.5,103.93,104.0,10986.0,91.7733,91.9757,91.474,91.5356,10986.0
2018-09-25 10:00:00,104.03,104.26,103.76,103.94,25169.0,91.562,91.7645,91.3244,91.4828,25169.0
2018-09-25 10:30:00,103.9,104.26,103.9,104.04,16048.0,91.4476,91.7645,91.4476,91.5708,16048.0
2018-09-25 11:00:00,104.1,104.24,104.0,104.2,34089.0,91.6236,91.7469,91.5356,91.7116,34089.0
2018-09-25 11:30:00,104.16,104.22,103.57,103.72,33758.0,91.6764,91.7293,91.1572,91.2892,33758.0
2018-09-25 12:00:00,103.72,103.86,103.53,103.71,14458.0,91.2892,91.4124,91.1219,91.2804,14458.0
2018-09-25 12:30:00,103.73,103.88,103.64,103.66,19893.0,91.298,91.43,91.2188,91.2364,19893.0
2018-09-25 13:00:00,103.63,103.63,103.32,103.37,9901.0,91.21,91.21,90.9371,90.9811,9901.0
2018-09-25 13:30:00,103.36,103.36,102.99,103.18,19511.0,90.9723,90.9723,90.6467,90.8139,19511.0
2018-09-25 14:00:00,103.19,103.46,103.19,103.42,9707.0,90.8227,91.0603,90.8227,91.0251,9707.0
2018-09-25 14:30:00,103.39,103.49,103.34,103.43,15101.0,90.9987,91.0867,90.9547,91.0339,15101.0
2018-09-25 15:00:00,103.41,103.73,103.37,103.72,20785.0,91.0163,91.298,90.9811,91.2892,20785.0
2018-09-25 15:30:00,103.71,103.98,103.69,103.9,93090.0,91.2804,91.518,91.2628,91.4476,93090.0
2018-09-26 09:30:00,104.41,104.93,104.22,104.59,25260.0,91.8965,92.3542,91.7293,92.0549,25260.0
2018-09-26 10:00:00,104.43,104.73,104.41,104.58,31817.0,91.9141,92.1781,91.8965,92.0461,31817.0
2018-09-26 10:30:00,104.59,104.71,104.31,104.43,35727.0,92.0549,92.1605,91.8085,91.9141,35727.0
2018-09-26 11:00:00,104.43,104.59,104.41,104.51,45970.0,91.9141,92.0549,91.8965,91.9845,45970.0
2018-09-26 11:30:00,104.54,105.13,104.15,105.11,44894.0,92.0109,92.5302,91.6676,92.5126,44894.0
2018-09-26 12:00:00,105.11,108.43,105.01,107.03,176281.0,92.5126,95.4347,92.4246,94.2025,176281.0
2018-09-26 12:30:00,107.19,107.81,106.2,107.25,447351.0,94.3433,94.889,93.4719,94.3961,447351.0
2018-09-26 13:00:00,107.25,107.27,106.56,106.95,168897.0,94.3961,94.4137,93.7888,94.1321,168897.0
2018-09-26 13:30:00,106.92,107.02,106.45,106.64,70072.0,94.1057,94.1937,93.692,93.8592,70072.0
2018-09-26 14:00:00,106.68,107.04,106.65,106.96,63928.0,93.8944,94.2113,93.868,94.1409,63928.0
2018-09-26 14:30:00,107.0,107.04,106.61,106.72,48258.0,94.1761,94.2113,93.8328,93.9296,48258.0
2018-09-26 15:00:00,106.69,107.04,106.51,107.01,54522.0,93.9032,94.2113,93.7448,94.1849,54522.0
2018-09-26 15:30:00,106.99,107.16,106.75,107.1,237281.0,94.1673,94.3169,93.956,94.2641,237281.0
2018-09-27 09:30:00,107.14,108.24,107.08,108.12,69270.0,94.2993,95.2675,94.2465,95.1618,69270.0
2018-09-27 10:00:00,108.21,108.44,107.84,108.11,70424.0,95.2411,95.4435,94.9154,95.153,70424.0
2018-09-27 10:30:00,108.13,108.37,107.89,107.99,46806.0,95.1706,95.3819,94.9594,95.0474,46806.0
2018-09-27 11:00:00,107.97,108.04,107.63,107.76,67722.0,95.0298,95.0914,94.7306,94.845,67722.0
2018-09-27 11:30:00,107.76,107.87,107.42,107.48,55056.0,94.845,94.9418,94.5457,94.5985,55056.0
2018-09-27 12:00:00,107.49,107.53,107.24,107.48,24605.0,94.6073,94.6425,94.3873,94.5985,24605.0
2018-09-27 12:30:00,107.5,107.7,107.34,107.52,28888.0,94.6161,94.7922,94.4753,94.6337,28888.0
2018-09-27 13:00:00,107.52,107.55,107.11,107.18,41678.0,94.6337,94.6602,94.2729,94.3345,41678.0
2018-09-27 13:30:00,107.17,107.17,106.85,106.86,49018.0,94.3257,94.3257,94.044,94.0528,49018.0
2018-09-27 14:00:00,106.87,106.89,106.55,106.78,24876.0,94.0616,94.0793,93.78,93.9824,24876.0
2018-09-27 14:30:00,106.77,106.8,106.17,106.18,33655.0,93.9736,94.0,93.4455,93.4543,33655.0
2018-09-27 15:00:00,106.21,106.24,106.01,106.11,35192.0,93.4808,93.5072,93.3047,93.3927,35192.0
2018-09-27 15:30:00,106.11,106.39,106.07,106.29,97107.0,93.3927,93.6392,93.3575,93.5512,97107.0
2018-09-28 09:30:00,105.57,106.26,105.34,105.84,35200.0,92.9175,93.5248,92.715,93.1551,35200.0
2018-09-28 10:00:00,105.7,106.28,105.56,106.18,22122.0,93.0319,93.5424,92.9087,93.4543,22122.0
2018-09-28 10:30:00,106.17,107.02,106.17,106.79,19975.0,93.4455,94.1937,93.4455,93.9912,19975.0
2018-09-28 11:00:00,106.72,106.85,106.27,106.36,74402.0,93.9296,94.044,93.5336,93.6128,74402.0
2018-09-28 11:30:00,106.39,106.55,106.29,106.52,30895.0,93.6392,93.78,93.5512,93.7536,30895.0
2018-09-28 12:00:00,106.52,107.07,106.52,106.98,15442.0,93.7536,94.2377,93.7536,94.1585,15442.0
2018-09-28 12:30:00,106.94,106.99,106.69,106.87,17526.0,94.1233,94.1673,93.9032,94.0616,17526.0
2018-09-28 13:00:00,106.87,106.88,106.65,106.87,12095.0,94.0616,94.0705,93.868,94.0616,12095.0
2018-09-28 13:30:00,106.87,107.24,106.86,107.06,21661.0,94.0616,94.3873,94.0528,94.2289,21661.0
2018-09-28 14:00:00,107.06,107.86,107.06,107.86,38241.0,94.2289,94.933,94.2289,94.933,38241.0
2018-09-28 14:30:00,107.84,107.88,107.16,107.65,107391.0,94.9154,94.9506,94.3169,94.7482,107391.0
2018-09-28 15:00:00,107.7,107.97,107.7,107.91,44371.0,94.7922,95.0298,94.7922,94.977,44371.0
2018-09-28 15:30:00,107.9,108.03,107.66,107.94,146786.0,94.9682,95.0826,94.757,95.0034,146786.0
2018-10-01 09:30:00,108.09,108.9,106.05,107.25,122187.0,95.1354,95.8484,93.3399,94.3961,122187.0
2018-10-01 10:00:00,107.21,107.86,107.13,107.36,39072.0,94.3609,94.933,94.2905,94.4929,39072.0
2018-10-01 10:30:00,107.4,107.57,106.98,107.57,28906.0,94.5281,94.6778,94.1585,94.6778,28906.0
2018-10-01 11:00:00,107.49,107.68,107.36,107.63,28661.0,94.6073,94.7746,94.4929,94.7306,28661.0
2018-10-01 11:30:00,107.65,107.68,107.38,107.48,69329.0,94.7482,94.7746,94.5105,94.5985,69329.0
2018-10-01 12:00:00,107.47,107.59,107.0,107.17,31624.0,94.5897,94.6954,94.1761,94.3257,31624.0
2018-10-01 12:30:00,107.16,107.57,107.13,107.16,74113.0,94.3169,94.6778,94.2905,94.3169,74113.0
2018-10-01 13:00:00,107.12,107.22,107.04,107.19,19497.0,94.2817,94.3697,94.2113,94.3433,19497.0
2018-10-01 13:30:00,107.22,107.42,107.16,107.35,37842.0,94.3697,94.5457,94.3169,94.4841,37842.0
2018-10-01 14:00:00,107.28,107.65,107.19,107.63,22641.0,94.4225,94.7482,94.3433,94.7306,22641.0
2018-10-01 14:30:00,107.61,107.79,107.51,107.73,44213.0,94.713,94.8714,94.6249,94.8186,44213.0
2018-10-01 15:00:00,107.74,107.81,107.23,107.35,42574.0,94.8274,94.889,94.3785,94.4841,42574.0
2018-10-01 15:30:00,107.32,107.36,106.83,106.94,83047.0,94.4577,94.4929,94.0264,94.1233,83047.0
2018-10-02 09:30:00,106.81,106.81,105.79,106.34,41403.0,94.0088,94.0088,93.1111,93.5952,41403.0
2018-10-02 10:00:00,106.36,106.4,105.89,105.89,37921.0,93.6128,93.648,93.1991,93.1991,37921.0
2018-10-02 10:30:00,105.89,105.94,105.67,105.7,21987.0,93.1991,93.2431,93.0055,93.0319,21987.0
2018-10-02 11:00:00,105.78,105.98,105.74,105.74,47744.0,93.1023,93.2783,93.0671,93.0671,47744.0
2018-10-02 11:30:00,105.72,106.38,105.72,106.38,28425.0,93.0495,93.6304,93.0495,93.6304,28425.0
2018-10-02 12:00:00,106.33,106.33,105.84,105.9,12444.0,93.5864,93.5864,93.1551,93.2079,12444.0
2018-10-02 12:30:00,105.87,106.13,105.87,105.93,11605.0,93.1815,93.4103,93.1815,93.2343,11605.0
2018-10-02 13:00:00,105.98,106.85,105.97,106.55,25089.0,93.2783,94.044,93.2695,93.78,25089.0
2018-10-02 13:30:00,106.55,106.98,106.42,106.95,24401.0,93.78,94.1585,93.6656,94.1321,24401.0
2018-10-02 14:00:00,106.95,107.17,106.8,107.16,39520.0,94.1321,94.3257,94.0,94.3169,39520.0
2018-10-02 14:30:00,107.13,107.39,107.11,107.17,35968.0,94.2905,94.5193,94.2729,94.3257,35968.0
2018-10-02 15:00:00,107.17,107.24,106.91,107.15,52778.0,94.3257,94.3873,94.0969,94.3081,52778.0
2018-10-02 15:30:00,107.16,107.42,107.14,107.35,87595.0,94.3169,94.5457,94.2993,94.4841,87595.0
2018-10-03 09:30:00,108.08,108.39,107.41,107.66,47286.0,95.1266,95.3995,94.5369,94.757,47286.0
2018-10-03 10:00:00,107.66,107.66,107.4,107.44,65037.0,94.757,94.757,94.5281,94.5633,65037.0
2018-10-03 10:30:00,107.35,107.6,107.3,107.42,34906.0,94.4841,94.7042,94.4401,94.5457,34906.0
2018-10-03 11:00:00,107.41,107.5,107.18,107.48,24278.0,94.5369,94.6161,94.3345,94.5985,24278.0
2018-10-03 11:30:00,107.49,108.12,107.4,107.95,47059.0,94.6073,95.1618,94.5281,95.0122,47059.0
2018-10-03 12:00:00,107.98,108.12,107.76,107.99,30491.0,95.0386,95.1618,94.845,95.0474,30491.0
2018-10-03 12:30:00,107.97,108.03,107.79,107.91,39718.0,95.0298,95.0826,94.8714,94.977,39718.0
2018-10-03 13:00:00,107.91,108.09,107.79,107.97,21351.0,94.977,95.1354,94.8714,95.0298,21351.0
2018-10-03 13:30:00,107.93,108.06,107.9,107.99,22589.0,94.9946,95.109,94.9682,95.0474,22589.0
2018-10-03 14:00:00,107.99,108.04,107.93,107.97,46264.0,95.0474,95.0914,94.9946,95.0298,46264.0
2018-10-03 14:30:00,107.98,108.01,107.57,107.76,39319.0,95.0386,95.065,94.6778,94.845,39319.0
2018-10-03 15:00:00,107.71,107.78,107.45,107.61,34530.0,94.801,94.8626,94.5721,94.713,34530.0
2018-10-03 15:30:00,107.64,107.82,107.58,107.64,104254.0,94.7394,94.8978,94.6866,94.7394,104254.0
2018-10-04 09:30:00,107.57,108.06,107.35,107.85,35712.0,94.6778,95.109,94.4841,94.9242,35712.0
2018-10-04 10:00:00,107.94,108.15,107.83,108.0,37463.0,95.0034,95.1882,94.9066,95.0562,37463.0
2018-10-04 10:30:00,107.98,108.33,107.88,108.29,53184.0,95.0386,95.3467,94.9506,95.3115,53184.0
2018-10-04 11:00:00,108.33,108.48,108.16,108.33,70517.0,95.3467,95.4787,95.197,95.3467,70517.0
2018-10-04 11:30:00,108.25,108.26,107.64,107.64,14455.0,95.2763,95.2851,94.7394,94.7394,14455.0
2018-10-04 12:00:00,107.67,107.68,107.37,107.45,17987.0,94.7658,94.7746,94.5017,94.5721,17987.0
2018-10-04 12:30:00,107.51,107.71,107.44,107.48,9554.0,94.6249,94.801,94.5633,94.5985,9554.0
2018-10-04 13:00:00,107.44,107.51,107.27,107.45,24961.0,94.5633,94.6249,94.4137,94.5721,24961.0
2018-10-04 13:30:00,107.43,107.87,107.31,107.79,13425.0,94.5545,94.9418,94.4489,94.8714,13425.0
2018-10-04 14:00:00,107.81,107.82,107.54,107.75,38519.0,94.889,94.8978,94.6514,94.8362,38519.0
2018-10-04 14:30:00,107.69,107.94,107.61,107.9,13547.0,94.7834,95.0034,94.713,94.9682,13547.0
2018-10-04 15:00:00,107.88,107.99,107.81,107.89,16773.0,94.9506,95.0474,94.889,94.9594,16773.0
2018-10-04 15:30:00,107.86,107.88,107.53,107.7,108650.0,94.933,94.9506,94.6425,94.7922,108650.0
2018-10-05 09:30:00,107.68,108.3,107.68,107.76,21835.0,94.7746,95.3203,94.7746,94.845,21835.0
2018-10-05 10:00:00,107.67,108.31,107.62,108.18,21714.0,94.7658,95.3291,94.7218,95.2146,21714.0
2018-10-05 10:30:00,108.16,108.22,107.92,107.97,10232.0,95.197,95.2499,94.9858,95.0298,10232.0
2018-10-05 11:00:00,107.92,108.16,107.79,108.04,9440.0,94.9858,95.197,94.8714,95.0914,9440.0
2018-10-05 11:30:00,108.03,108.06,107.74,107.76,8112.0,95.0826,95.109,94.8274,94.845,8112.0
2018-10-05 12:00:00,107.73,108.2,107.71,108.13,12956.0,94.8186,95.2322,94.801,95.1706,12956.0
2018-10-05 12:30:00,108.11,108.11,107.78,107.99,9669.0,95.153,95.153,94.8626,95.0474,9669.0
2018-10-05 13:00:00,108.02,108.02,107.79,107.85,8503.0,95.0738,95.0738,94.8714,94.9242,8503.0
2018-10-05 13:30:00,107.86,108.05,107.84,107.94,6426.0,94.933,95.1002,94.9154,95.0034,6426.0
2018-10-05 14:00:00,107.93,107.95,107.79,107.83,5755.0,94.9946,95.0122,94.8714,94.9066,5755.0
2018-10-05 14:30:00,107.83,108.0,107.81,107.95,8851.0,94.9066,95.0562,94.889,95.0122,8851.0
2018-10-05 15:00:00,107.92,108.13,107.87,108.08,24137.0,94.9858,95.1706,94.9418,95.1266,24137.0
2018-10-05 15:30:00,108.08,108.28,108.01,108.15,60492.0,95.1266,95.3027,95.065,95.1882,60492.0
2018-10-08 09:30:00,108.09,108.35,107.41,107.42,23010.0,95.1354,95.3643,94.5369,94.5457,23010.0
2018-10-08 10:00:00,107.37,107.58,107.28,107.52,23581.0,94.5017,94.6866,94.4225,94.6337,23581.0
2018-10-08 10:30:00,107.52,107.86,107.27,107.5,29128.0,94.6337,94.933,94.4137,94.6161,29128.0
2018-10-08 11:00:00,107.5,107.63,107.25,107.56,26664.0,94.6161,94.7306,94.3961,94.669,26664.0
2018-10-08 11:30:00,107.54,107.56,107.13,107.23,26196.0,94.6514,94.669,94.2905,94.3785,26196.0
2018-10-08 12:00:00,107.22,107.57,107.13,107.46,31577.0,94.3697,94.6778,94.2905,94.5809,31577.0
2018-10-08 12:30:00,107.47,107.76,107.41,107.57,19193.0,94.5897,94.845,94.5369,94.6778,19193.0
2018-10-08 13:00:00,107.54,107.68,107.28,107.44,16181.0,94.6514,94.7746,94.4225,94.5633,16181.0
2018-10-08 13:30:00,107.41,108.32,107.41,108.24,33896.0,94.5369,95.3379,94.5369,95.2675,33896.0
2018-10-08 14:00:00,108.25,108.85,108.24,108.5,21142.0,95.2763,95.8043,95.2675,95.4963,21142.0
2018-10-08 14:30:00,108.48,108.63,108.21,108.25,18432.0,95.4787,95.6107,95.2411,95.2763,18432.0
2018-10-08 15:00:00,108.22,108.58,108.18,108.58,46398.0,95.2499,95.5667,95.2146,95.5667,46398.0
2018-10-08 15:30:00,108.57,108.71,108.43,108.45,81078.0,95.5579,95.6811,95.4347,95.4523,81078.0
2018-10-09 09:30:00,108.33,108.38,107.71,108.35,37459.0,95.3467,95.3907,94.801,95.3643,37459.0
2018-10-09 10:00:00,108.3,108.32,107.96,108.28,16847.0,95.3203,95.3379,95.021,95.3027,16847.0
2018-10-09 10:30:00,108.32,108.4,107.68,107.74,16037.0,95.3379,95.4083,94.7746,94.8274,16037.0
2018-10-09 11:00:00,107.79,108.15,107.71,107.92,12064.0,94.8714,95.1882,94.801,94.9858,12064.0
2018-10-09 11:30:00,107.96,108.25,107.94,108.25,17518.0,95.021,95.2763,95.0034,95.2763,17518.0
2018-10-09 12:00:00,108.25,108.55,108.21,108.23,26049.0,95.2763,95.5403,95.2411,95.2587,26049.0
2018-10-09 12:30:00,108.19,108.25,108.04,108.11,12528.0,95.2234,95.2763,95.0914,95.153,12528.0
2018-10-09 13:00:00,108.13,108.32,108.0,108.32,14129.0,95.1706,95.3379,95.0562,95.3379,14129.0
2018-10-09 13:30:00,108.31,108.43,108.19,108.43,17678.0,95.3291,95.4347,95.2234,95.4347,17678.0
2018-10-09 14:00:00,108.45,108.5,108.38,108.47,8092.0,95.4523,95.4963,95.3907,95.4699,8092.0
2018-10-09 14:30:00,108.47,108.61,108.4,108.56,11085.0,95.4699,95.5931,95.4083,95.5491,11085.0
2018-10-09 15:00:00,108.53,108.54,108.36,108.41,17520.0,95.5227,95.5315,95.3731,95.4171,17520.0
2018-10-09 15:30:00,108.41,108.47,108.26,108.38,77954.0,95.4171,95.4699,95.2851,95.3907,77954.0
2018-10-10 09:30:00,108.07,108.07,106.97,107.17,55150.0,95.1178,95.1178,94.1497,94.3257,55150.0
2018-10-10 10:00:00,107.04,107.46,106.35,107.46,54890.0,94.2113,94.5809,93.604,94.5809,54890.0
2018-10-10 10:30:00,107.46,107.53,106.83,106.96,17032.0,94.5809,94.6425,94.0264,94.1409,17032.0
2018-10-10 11:00:00,106.91,107.0,106.56,106.89,24683.0,94.0969,94.1761,93.7888,94.0793,24683.0
2018-10-10 11:30:00,106.89,107.04,106.55,106.89,16977.0,94.0793,94.2113,93.78,94.0793,16977.0
2018-10-10 12:00:00,106.92,107.23,106.81,106.98,15591.0,94.1057,94.3785,94.0088,94.1585,15591.0
2018-10-10 12:30:00,106.95,107.11,106.72,107.01,12489.0,94.1321,94.2729,93.9296,94.1849,12489.0
2018-10-10 13:00:00,106.97,107.17,106.72,106.99,9896.0,94.1497,94.3257,93.9296,94.1673,9896.0
2018-10-10 13:30:00,106.91,107.01,106.71,106.74,14733.0,94.0969,94.1849,93.9208,93.9472,14733.0
2018-10-10 14:00:00,106.77,106.78,106.34,106.42,35535.0,93.9736,93.9824,93.5952,93.6656,35535.0
2018-10-10 14:30:00,106.47,106.54,106.16,106.52,23940.0,93.7096,93.7712,93.4367,93.7536,23940.0
2018-10-10 15:00:00,106.42,106.44,105.89,106.34,24211.0,93.6656,93.6832,93.1991,93.5952,24211.0
2018-10-10 15:30:00,106.35,106.35,105.41,105.5,71486.0,93.604,93.604,92.7766,92.8558,71486.0
2018-10-11 09:30:00,105.31,105.63,104.39,105.54,44773.0,92.6886,92.9703,91.8789,92.891,44773.0
2018-10-11 10:00:00,105.44,105.53,104.9,105.07,44531.0,92.803,92.8822,92.3278,92.4774,44531.0
2018-10-11 10:30:00,105.1,105.47,104.63,104.64,19221.0,92.5038,92.8294,92.0901,92.0989,19221.0
2018-10-11 11:00:00,104.74,105.01,104.25,104.77,42897.0,92.1869,92.4246,91.7557,92.2133,42897.0
2018-10-11 11:30:00,104.72,105.17,104.62,105.1,37252.0,92.1693,92.5654,92.0813,92.5038,37252.0
2018-10-11 12:00:00,105.03,105.57,104.89,105.35,23787.0,92.4422,92.9175,92.319,92.7238,23787.0
2018-10-11 12:30:00,105.34,105.34,104.97,105.0,18038.0,92.715,92.715,92.3894,92.4158,18038.0
2018-10-11 13:00:00,104.98,105.11,104.64,104.78,23411.0,92.3982,92.5126,92.0989,92.2221,23411.0
2018-10-11 13:30:00,104.86,104.86,104.36,104.75,34560.0,92.2925,92.2925,91.8525,92.1957,34560.0
2018-10-11 14:00:00,104.69,104.81,104.3,104.35,19039.0,92.1429,92.2485,91.7997,91.8437,19039.0
2018-10-11 14:30:00,104.26,104.26,102.9,103.43,23393.0,91.7645,91.7645,90.5675,91.0339,23393.0
2018-10-11 15:00:00,103.46,104.48,103.22,104.16,85108.0,91.0603,91.9581,90.8491,91.6764,85108.0
2018-10-11 15:30:00,104.15,104.37,103.1,103.17,109336.0,91.6676,91.8613,90.7435,90.8051,109336.0
2018-10-12 09:30:00,103.96,104.26,103.18,103.92,41309.0,91.5004,91.7645,90.8139,91.4652,41309.0
2018-10-12 10:00:00,103.88,103.88,102.36,102.46,41880.0,91.43,91.43,90.0922,90.1802,41880.0
2018-10-12 10:30:00,102.38,103.06,102.38,102.75,11553.0,90.1098,90.7083,90.1098,90.4354,11553.0
2018-10-12 11:00:00,102.75,102.79,102.31,102.33,12240.0,90.4354,90.4706,90.0482,90.0658,12240.0
2018-10-12 11:30:00,102.35,102.41,101.93,102.24,12604.0,90.0834,90.1362,89.7137,89.9866,12604.0
2018-10-12 12:00:00,102.13,102.13,101.53,101.57,12529.0,89.8897,89.8897,89.3616,89.3969,12529.0
2018-10-12 12:30:00,101.67,101.71,100.52,100.79,49954.0,89.4849,89.5201,88.4727,88.7103,49954.0
2018-10-12 13:00:00,100.69,101.04,100.51,100.67,29112.0,88.6223,88.9304,88.4639,88.6047,29112.0
2018-10-12 13:30:00,100.62,101.21,100.41,101.13,22008.0,88.5607,89.08,88.3759,89.0096,22008.0
2018-10-12 14:00:00,101.11,101.4,100.86,101.4,24848.0,88.992,89.2472,88.7719,89.2472,24848.0
2018-10-12 14:30:00,101.36,101.65,101.02,101.65,14895.0,89.212,89.4673,88.9128,89.4673,14895.0
2018-10-12 15:00:00,101.67,102.24,101.48,102.24,15747.0,89.4849,89.9866,89.3176,89.9866,15747.0
2018-10-12 15:30:00,102.21,102.65,102.03,102.33,57651.0,89.9601,90.3474,89.8017,90.0658,57651.0
2018-10-15 09:30:00,102.79,103.36,102.18,102.84,21766.0,90.4706,90.9723,89.9337,90.5146,21766.0
2018-10-15 10:00:00,102.87,103.13,102.56,102.67,10261.0,90.541,90.7699,90.2682,90.365,10261.0
2018-10-15 10:30:00,102.69,102.79,102.41,102.55,10631.0,90.3826,90.4706,90.1362,90.2594,10631.0
2018-10-15 11:00:00,102.64,102.99,102.51,102.99,10912.0,90.3386,90.6467,90.2242,90.6467,10912.0
2018-10-15 11:30:00,102.97,103.03,102.56,102.61,9352.0,90.6291,90.6819,90.2682,90.3122,9352.0
2018-10-15 12:00:00,102.55,102.55,102.06,102.12,11019.0,90.2594,90.2594,89.8281,89.8809,11019.0
2018-10-15 12:30:00,102.07,102.25,102.07,102.23,7209.0,89.8369,89.9954,89.8369,89.9778,7209.0
2018-10-15 13:00:00,102.3,102.7,102.28,102.55,6115.0,90.0394,90.3914,90.0218,90.2594,6115.0
2018-10-15 13:30:00,102.66,102.95,102.66,102.73,6559.0,90.3562,90.6115,90.3562,90.4178,6559.0
2018-10-15 14:00:00,102.73,102.73,102.4,102.61,7819.0,90.4178,90.4178,90.1274,90.3122,7819.0
2018-10-15 14:30:00,102.56,103.15,102.56,103.09,6769.0,90.2682,90.7875,90.2682,90.7347,6769.0
2018-10-15 15:00:00,103.14,103.14,102.59,102.6,24427.0,90.7787,90.7787,90.2946,90.3034,24427.0
2018-10-15 15:30:00,102.57,102.73,102.26,102.28,54590.0,90.277,90.4178,90.0042,90.0218,54590.0
2018-10-16 09:30:00,103.0,103.0,102.15,102.25,13453.0,90.6555,90.6555,89.9073,89.9954,13453.0
2018-10-16 10:00:00,102.43,102.66,102.2,102.49,24886.0,90.1538,90.3562,89.9513,90.2066,24886.0
2018-10-16 10:30:00,102.74,103.3,102.68,103.26,7347.0,90.4266,90.9195,90.3738,90.8843,7347.0
2018-10-16 11:00:00,103.27,103.41,103.16,103.25,9113.0,90.8931,91.0163,90.7963,90.8755,9113.0
2018-10-16 11:30:00,103.37,103.48,103.18,103.31,9150.0,90.9811,91.0779,90.8139,90.9283,9150.0
2018-10-16 12:00:00,103.25,103.37,103.15,103.2,7666.0,90.8755,90.9811,90.7875,90.8315,7666.0
2018-10-16 12:30:00,103.26,103.45,103.24,103.34,8852.0,90.8843,91.0515,90.8667,90.9547,8852.0
2018-10-16 13:00:00,103.27,103.37,103.21,103.37,5541.0,90.8931,90.9811,90.8403,90.9811,5541.0
2018-10-16 13:30:00,103.46,103.46,103.28,103.28,5825.0,91.0603,91.0603,90.9019,90.9019,5825.0
2018-10-16 14:00:00,103.32,103.79,103.32,103.72,13261.0,90.9371,91.3508,90.9371,91.2892,13261.0
2018-10-16 14:30:00,103.81,104.01,103.69,103.69,14016.0,91.3684,91.5444,91.2628,91.2628,14016.0
2018-10-16 15:00:00,103.71,103.98,103.6,103.84,20746.0,91.2804,91.518,91.1836,91.3948,20746.0
2018-10-16 15:30:00,103.83,104.23,103.69,104.19,48130.0,91.386,91.7381,91.2628,91.7028,48130.0
2018-10-17 09:30:00,103.93,104.49,103.93,104.1,21059.0,91.474,91.9669,91.474,91.6236,21059.0
2018-10-17 10:00:00,104.09,104.55,104.09,104.14,10420.0,91.6148,92.0197,91.6148,91.6588,10420.0
2018-10-17 10:30:00,104.15,104.15,103.73,104.02,10220.0,91.6676,91.6676,91.298,91.5532,10220.0
2018-10-17 11:00:00,104.0,104.3,103.89,104.28,6621.0,91.5356,91.7997,91.4388,91.7821,6621.0
2018-10-17 11:30:00,104.37,105.16,104.37,105.16,7396.0,91.8613,92.5566,91.8613,92.5566,7396.0
2018-10-17 12:00:00,105.11,105.59,105.0,105.48,13173.0,92.5126,92.9351,92.4158,92.8382,13173.0
2018-10-17 12:30:00,105.5,106.07,105.36,106.04,18625.0,92.8558,93.3575,92.7326,93.3311,18625.0
2018-10-17 13:00:00,106.01,106.06,105.72,105.81,19372.0,93.3047,93.3487,93.0495,93.1287,19372.0
2018-10-17 13:30:00,105.82,106.05,105.77,105.92,10766.0,93.1375,93.3399,93.0935,93.2255,10766.0
2018-10-17 14:00:00,105.89,105.9,105.37,105.49,17323.0,93.1991,93.2079,92.7414,92.847,17323.0
2018-10-17 14:30:00,105.47,106.09,105.47,105.87,16352.0,92.8294,93.3751,92.8294,93.1815,16352.0
2018-10-17 15:00:00,105.84,106.04,105.7,105.84,23516.0,93.1551,93.3311,93.0319,93.1551,23516.0
2018-10-17 15:30:00,105.83,106.01,105.42,105.91,67208.0,93.1463,93.3047,92.7854,93.2167,67208.0
2018-10-18 09:30:00,105.77,106.12,105.6,106.08,8519.0,93.0935,93.4015,92.9439,93.3663,8519.0
2018-10-18 10:00:00,106.29,106.72,106.11,106.72,22868.0,93.5512,93.9296,93.3927,93.9296,22868.0
2018-10-18 10:30:00,106.77,107.01,106.65,106.88,12675.0,93.9736,94.1849,93.868,94.0705,12675.0
2018-10-18 11:00:00,106.78,106.78,106.08,106.17,14785.0,93.9824,93.9824,93.3663,93.4455,14785.0
2018-10-18 11:30:00,106.11,106.29,105.79,106.05,14667.0,93.3927,93.5512,93.1111,93.3399,14667.0
2018-10-18 12:00:00,106.04,106.38,105.93,106.29,6802.0,93.3311,93.6304,93.2343,93.5512,6802.0
2018-10-18 12:30:00,106.19,106.41,106.07,106.27,6647.0,93.4631,93.6568,93.3575,93.5336,6647.0
2018-10-18 13:00:00,106.19,106.34,105.83,105.83,6273.0,93.4631,93.5952,93.1463,93.1463,6273.0
2018-10-18 13:30:00,105.81,105.89,105.57,105.67,8298.0,93.1287,93.1991,92.9175,93.0055,8298.0
2018-10-18 14:00:00,105.69,106.05,105.69,105.95,7298.0,93.0231,93.3399,93.0231,93.2519,7298.0
2018-10-18 14:30:00,105.94,106.28,105.79,106.11,6279.0,93.2431,93.5424,93.1111,93.3927,6279.0
2018-10-18 15:00:00,106.09,106.32,105.87,106.26,19678.0,93.3751,93.5776,93.1815,93.5248,19678.0
2018-10-18 15:30:00,106.22,106.48,106.01,106.46,120093.0,93.4896,93.7184,93.3047,93.7008,120093.0
2018-10-19 09:30:00,105.95,107.7,105.95,107.7,31198.0,93.2519,94.7922,93.2519,94.7922,31198.0
2018-10-19 10:00:00,107.76,107.8,107.33,107.59,14351.0,94.845,94.8802,94.4665,94.6954,14351.0
2018-10-19 10:30:00,107.66,107.92,107.28,107.73,22609.0,94.757,94.9858,94.4225,94.8186,22609.0
2018-10-19 11:00:00,107.7,107.85,107.5,107.5,9853.0,94.7922,94.9242,94.6161,94.6161,9853.0
2018-10-19 11:30:00,107.54,107.76,107.35,107.76,9384.0,94.6514,94.845,94.4841,94.845,9384.0
2018-10-19 12:00:00,107.69,107.79,107.29,107.4,9239.0,94.7834,94.8714,94.4313,94.5281,9239.0
2018-10-19 12:30:00,107.32,107.41,107.08,107.33,10845.0,94.4577,94.5369,94.2465,94.4665,10845.0
2018-10-19 13:00:00,107.11,107.34,106.84,107.33,7135.0,94.2729,94.4753,94.0352,94.4665,7135.0
2018-10-19 13:30:00,107.29,107.33,106.95,106.95,6954.0,94.4313,94.4665,94.1321,94.1321,6954.0
2018-10-19 14:00:00,106.8,107.0,106.43,107.0,9602.0,94.0,94.1761,93.6744,94.1761,9602.0
2018-10-19 14:30:00,106.9,106.93,106.71,106.73,15282.0,94.0881,94.1145,93.9208,93.9384,15282.0
2018-10-19 15:00:00,106.7,106.7,106.28,106.6,19190.0,93.912,93.912,93.5424,93.824,19190.0
2018-10-19 15:30:00,106.61,106.67,106.14,106.18,72522.0,93.8328,93.8856,93.4191,93.4543,72522.0
2018-10-22 09:30:00,106.11,106.37,105.89,106.24,16206.0,93.3927,93.6216,93.1991,93.5072,16206.0
2018-10-22 10:00:00,106.14,106.24,105.52,105.69,12726.0,93.4191,93.5072,92.8734,93.0231,12726.0
2018-10-22 10:30:00,105.76,106.19,105.71,105.97,13272.0,93.0847,93.4631,93.0407,93.2695,13272.0
2018-10-22 11:00:00,105.95,105.97,105.59,105.85,15478.0,93.2519,93.2695,92.9351,93.1639,15478.0
2018-10-22 11:30:00,105.8,105.87,105.46,105.65,13396.0,93.1199,93.1815,92.8206,92.9879,13396.0
2018-10-22 12:00:00,105.61,105.74,104.86,104.93,13546.0,92.9527,93.0671,92.2925,92.3542,13546.0
2018-10-22 12:30:00,104.98,104.98,104.69,104.69,13671.0,92.3982,92.3982,92.1429,92.1429,13671.0
2018-10-22 13:00:00,104.74,105.02,104.62,104.68,14361.0,92.1869,92.4334,92.0813,92.1341,14361.0
2018-10-22 13:30:00,104.69,104.92,104.59,104.59,17209.0,92.1429,92.3454,92.0549,92.0549,17209.0
2018-10-22 14:00:00,104.63,104.7,104.51,104.58,7099.0,92.0901,92.1517,91.9845,92.0461,7099.0
2018-10-22 14:30:00,104.57,104.75,104.51,104.63,16461.0,92.0373,92.1957,91.9845,92.0901,16461.0
2018-10-22 15:00:00,104.7,104.75,104.42,104.53,22709.0,92.1517,92.1957,91.9053,92.0021,22709.0
2018-10-22 15:30:00,104.52,104.65,104.2,104.21,58844.0,91.9933,92.1077,91.7116,91.7205,58844.0
2018-10-23 09:30:00,102.42,102.77,99.44,99.61,212646.0,90.145,90.453,87.5221,87.6718,212646.0
2018-10-23 10:00:00,99.5,99.81,99.01,99.4,96024.0,87.5749,87.8478,87.1437,87.4869,96024.0
2018-10-23 10:30:00,99.4,100.31,98.71,100.16,60768.0,87.4869,88.2879,86.8796,88.1558,60768.0
2018-10-23 11:00:00,100.16,100.88,99.91,100.83,59661.0,88.1558,88.7895,87.9358,88.7455,59661.0
2018-10-23 11:30:00,100.83,100.91,99.84,99.97,48237.0,88.7455,88.816,87.8742,87.9886,48237.0
2018-10-23 12:00:00,99.97,100.29,99.89,99.96,31226.0,87.9886,88.2703,87.9182,87.9798,31226.0
2018-10-23 12:30:00,100.0,100.16,99.73,99.88,40781.0,88.015,88.1558,87.7774,87.9094,40781.0
2018-10-23 13:00:00,99.88,100.39,99.85,100.13,28569.0,87.9094,88.3583,87.883,88.1294,28569.0
2018-10-23 13:30:00,100.16,100.3,99.78,99.99,67013.0,88.1558,88.2791,87.8214,88.0062,67013.0
2018-10-23 14:00:00,99.99,100.6,99.82,100.33,47855.0,88.0062,88.5431,87.8566,88.3055,47855.0
2018-10-23 14:30:00,100.29,100.81,100.23,100.59,33928.0,88.2703,88.7279,88.2175,88.5343,33928.0
2018-10-23 15:00:00,100.63,100.66,100.2,100.24,45972.0,88.5695,88.5959,88.191,88.2263,45972.0
2018-10-23 15:30:00,100.19,100.31,99.69,99.82,117762.0,88.1822,88.2879,87.7422,87.8566,117762.0
2018-10-24 09:30:00,99.19,100.06,98.21,98.21,39071.0,87.3021,88.0678,86.4395,86.4395,39071.0
2018-10-24 10:00:00,98.32,98.65,97.76,98.16,22381.0,86.5364,86.8268,86.0435,86.3955,22381.0
2018-10-24 10:30:00,98.22,98.67,98.17,98.19,36809.0,86.4484,86.8444,86.4043,86.4219,36809.0
2018-10-24 11:00:00,98.1,98.36,97.67,98.17,42608.0,86.3427,86.5716,85.9643,86.4043,42608.0
2018-10-24 11:30:00,98.13,98.34,97.89,98.23,22737.0,86.3691,86.554,86.1579,86.4572,22737.0
2018-10-24 12:00:00,98.22,98.22,97.81,98.05,30271.0,86.4484,86.4484,86.0875,86.2987,30271.0
2018-10-24 12:30:00,98.07,98.07,97.71,97.72,61589.0,86.3163,86.3163,85.9995,86.0083,61589.0
2018-10-24 13:00:00,97.73,97.74,97.12,97.31,27908.0,86.0171,86.0259,85.4802,85.6474,27908.0
2018-10-24 13:30:00,97.31,97.61,97.09,97.35,47466.0,85.6474,85.9115,85.4538,85.6826,47466.0
2018-10-24 14:00:00,97.27,97.54,96.81,97.48,33360.0,85.6122,85.8498,85.2073,85.797,33360.0
2018-10-24 14:30:00,97.46,97.63,96.88,97.08,24575.0,85.7794,85.9291,85.2689,85.445,24575.0
2018-10-24 15:00:00,97.02,97.12,96.45,96.6,51427.0,85.3922,85.4802,84.8905,85.0225,51427.0
2018-10-24 15:30:00,96.67,96.95,96.04,96.32,111912.0,85.0841,85.3306,84.5296,84.7761,111912.0
2018-10-25 09:30:00,96.65,97.79,96.38,97.57,34243.0,85.0665,86.0699,84.8289,85.8763,34243.0
2018-10-25 10:00:00,97.61,98.1,97.25,97.33,26212.0,85.9115,86.3427,85.5946,85.665,26212.0
2018-10-25 10:30:00,97.28,97.4,96.75,96.93,17622.0,85.621,85.7266,85.1545,85.313,17622.0
2018-10-25 11:00:00,96.95,97.39,96.47,97.32,13988.0,85.3306,85.7178,84.9081,85.6562,13988.0
2018-10-25 11:30:00,97.37,97.37,96.22,96.29,32942.0,85.7002,85.7002,84.6881,84.7497,32942.0
2018-10-25 12:00:00,96.29,96.53,95.89,95.89,16093.0,84.7497,84.9609,84.3976,84.3976,16093.0
2018-10-25 12:30:00,95.88,96.45,95.84,96.4,14965.0,84.3888,84.8905,84.3536,84.8465,14965.0
2018-10-25 13:00:00,96.42,96.42,95.87,96.29,17582.0,84.8641,84.8641,84.38,84.7497,17582.0
2018-10-25 13:30:00,96.3,96.53,96.08,96.08,19665.0,84.7585,84.9609,84.5648,84.5648,19665.0
2018-10-25 14:00:00,96.09,96.66,96.0,96.62,21929.0,84.5736,85.0753,84.4944,85.0401,21929.0
2018-10-25 14:30:00,96.58,97.04,96.58,96.85,14776.0,85.0049,85.4098,85.0049,85.2425,14776.0
2018-10-25 15:00:00,96.87,96.9,96.54,96.68,25772.0,85.2601,85.2866,84.9697,85.0929,25772.0
2018-10-25 15:30:00,96.67,96.75,95.98,96.23,71260.0,85.0841,85.1545,84.4768,84.6969,71260.0
2018-10-26 09:30:00,95.54,96.12,95.18,95.43,29051.0,84.0895,84.6,83.7727,83.9927,29051.0
2018-10-26 10:00:00,95.32,95.32,94.5,94.75,17857.0,83.8959,83.8959,83.1742,83.3942,17857.0
2018-10-26 10:30:00,94.65,94.74,93.94,94.05,25822.0,83.3062,83.3854,82.6813,82.7781,25822.0
2018-10-26 11:00:00,94.04,94.96,93.91,94.87,27538.0,82.7693,83.5791,82.6549,83.4998,27538.0
2018-10-26 11:30:00,94.97,95.45,94.89,95.25,20088.0,83.5879,84.0103,83.5175,83.8343,20088.0
2018-10-26 12:00:00,95.22,96.09,95.22,95.97,10501.0,83.8079,84.5736,83.8079,84.468,10501.0
2018-10-26 12:30:00,95.97,96.4,95.89,96.1,10907.0,84.468,84.8465,84.3976,84.5824,10907.0
2018-10-26 13:00:00,96.15,96.91,96.15,96.49,21870.0,84.6264,85.2954,84.6264,84.9257,21870.0
2018-10-26 13:30:00,96.4,96.76,96.14,96.76,12133.0,84.8465,85.1633,84.6176,85.1633,12133.0
2018-10-26 14:00:00,96.78,96.8,96.21,96.45,14576.0,85.1809,85.1985,84.6792,84.8905,14576.0
2018-10-26 14:30:00,96.34,96.64,95.51,95.62,17417.0,84.7937,85.0577,84.0631,84.16,17417.0
2018-10-26 15:00:00,95.54,96.18,95.4,96.15,17353.0,84.0895,84.6528,83.9663,84.6264,17353.0
2018-10-26 15:30:00,96.04,96.47,95.66,95.85,56601.0,84.5296,84.9081,84.1952,84.3624,56601.0
2018-10-29 09:30:00,96.69,96.99,96.31,96.93,32305.0,85.1017,85.3658,84.7673,85.313,32305.0
2018-10-29 10:00:00,97.01,97.19,96.79,96.92,16602.0,85.3834,85.5418,85.1897,85.3042,16602.0
2018-10-29 10:30:00,97.01,97.25,96.68,97.17,11875.0,85.3834,85.5946,85.0929,85.5242,11875.0
2018-10-29 11:00:00,97.24,97.33,96.77,96.92,6089.0,85.5858,85.665,85.1721,85.3042,6089.0
2018-10-29 11:30:00,96.9,97.02,96.42,96.52,15598.0,85.2866,85.3922,84.8641,84.9521,15598.0
2018-10-29 12:00:00,96.47,96.71,96.23,96.7,8231.0,84.9081,85.1193,84.6969,85.1105,8231.0
2018-10-29 12:30:00,96.68,96.9,96.62,96.69,8600.0,85.0929,85.2866,85.0401,85.1017,8600.0
2018-10-29 13:00:00,96.72,96.9,96.63,96.67,10801.0,85.1281,85.2866,85.0489,85.0841,10801.0
2018-10-29 13:30:00,96.74,96.92,96.61,96.67,13241.0,85.1457,85.3042,85.0313,85.0841,13241.0
2018-10-29 14:00:00,96.61,96.61,96.0,96.12,9895.0,85.0313,85.0313,84.4944,84.6,9895.0
2018-10-29 14:30:00,96.08,96.11,95.56,95.61,13184.0,84.5648,84.5912,84.1072,84.1512,13184.0
2018-10-29 15:00:00,95.53,95.53,94.86,95.26,12637.0,84.0807,84.0807,83.491,83.8431,12637.0
2018-10-29 15:30:00,95.29,95.34,94.39,95.24,55547.0,83.8695,83.9135,83.0774,83.8255,55547.0
2018-10-30 09:30:00,95.8,96.74,94.92,96.51,22224.0,84.3184,85.1457,83.5439,84.9433,22224.0
2018-10-30 10:00:00,96.58,96.63,95.81,95.89,23177.0,85.0049,85.0489,84.3272,84.3976,23177.0
2018-10-30 10:30:00,95.86,95.91,95.29,95.44,18702.0,84.3712,84.4152,83.8695,84.0015,18702.0
2018-10-30 11:00:00,95.44,95.52,94.93,95.35,16805.0,84.0015,84.0719,83.5527,83.9223,16805.0
2018-10-30 11:30:00,95.34,95.85,95.3,95.46,9208.0,83.9135,84.3624,83.8783,84.0191,9208.0
2018-10-30 12:00:00,95.51,95.8,95.51,95.73,10648.0,84.0631,84.3184,84.0631,84.2568,10648.0
2018-10-30 12:30:00,95.66,95.78,95.29,95.29,13717.0,84.1952,84.3008,83.8695,83.8695,13717.0
2018-10-30 13:00:00,95.25,95.5,95.12,95.29,21116.0,83.8343,84.0543,83.7199,83.8695,21116.0
2018-10-30 13:30:00,95.25,95.8,95.18,95.8,12081.0,83.8343,84.3184,83.7727,84.3184,12081.0
2018-10-30 14:00:00,95.71,95.75,95.23,95.31,15877.0,84.2392,84.2744,83.8167,83.8871,15877.0
2018-10-30 14:30:00,95.33,96.01,95.29,95.96,15965.0,83.9047,84.5032,83.8695,84.4592,15965.0
2018-10-30 15:00:00,95.84,96.49,95.7,96.43,15999.0,84.3536,84.9257,84.2304,84.8729,15999.0
2018-10-30 15:30:00,96.41,96.91,96.33,96.77,39986.0,84.8553,85.2954,84.7849,85.1721,39986.0
2018-10-31 09:30:00,97.61,98.0,97.02,97.76,17565.0,85.9115,86.2547,85.3922,86.0435,17565.0
2018-10-31 10:00:00,97.91,97.97,97.57,97.58,25974.0,86.1755,86.2283,85.8763,85.8851,25974.0
2018-10-31 10:30:00,97.71,97.9,97.51,97.57,21110.0,85.9995,86.1667,85.8234,85.8763,21110.0
2018-10-31 11:00:00,97.63,98.02,97.38,98.01,27719.0,85.9291,86.2723,85.709,86.2635,27719.0
2018-10-31 11:30:00,98.05,98.65,98.05,98.52,12265.0,86.2987,86.8268,86.2987,86.7124,12265.0
2018-10-31 12:00:00,98.53,98.54,97.94,98.3,11101.0,86.7212,86.73,86.2019,86.5188,11101.0
2018-10-31 12:30:00,98.25,98.76,98.07,98.75,14726.0,86.4748,86.9236,86.3163,86.9148,14726.0
2018-10-31 13:00:00,98.69,99.03,98.53,98.77,37919.0,86.862,87.1613,86.7212,86.9324,37919.0
2018-10-31 13:30:00,98.74,99.23,98.72,98.85,13201.0,86.906,87.3373,86.8884,87.0028,13201.0
2018-10-31 14:00:00,98.89,99.2,98.79,99.11,20441.0,87.0381,87.3109,86.95,87.2317,20441.0
2018-10-31 14:30:00,99.11,99.16,98.47,98.58,25151.0,87.2317,87.2757,86.6684,86.7652,25151.0
2018-10-31 15:00:00,98.55,98.74,98.25,98.34,23043.0,86.7388,86.906,86.4748,86.554,23043.0
2018-10-31 15:30:00,98.32,98.32,97.16,97.21,76097.0,86.5364,86.5364,85.5154,85.5594,76097.0
2018-11-01 09:30:00,97.71,98.24,97.09,97.58,12399.0,85.9995,86.466,85.4538,85.8851,12399.0
2018-11-01 10:00:00,97.41,97.63,97.13,97.29,11743.0,85.7354,85.9291,85.489,85.6298,11743.0
2018-11-01 10:30:00,97.3,97.65,97.12,97.51,8245.0,85.6386,85.9467,85.4802,85.8234,8245.0
2018-11-01 11:00:00,97.51,97.51,96.94,97.01,12543.0,85.8234,85.8234,85.3218,85.3834,12543.0
2018-11-01 11:30:00,97.06,97.45,96.98,97.28,9644.0,85.4274,85.7706,85.357,85.621,9644.0
2018-11-01 12:00:00,97.15,97.27,96.94,97.16,8392.0,85.5066,85.6122,85.3218,85.5154,8392.0
2018-11-01 12:30:00,97.27,97.64,97.17,97.51,27690.0,85.6122,85.9379,85.5242,85.8234,27690.0
2018-11-01 13:00:00,97.53,97.53,97.05,97.17,17220.0,85.841,85.841,85.4186,85.5242,17220.0
2018-11-01 13:30:00,97.17,97.19,96.81,97.06,9652.0,85.5242,85.5418,85.2073,85.4274,9652.0
2018-11-01 14:00:00,97.05,97.07,96.81,96.91,15775.0,85.4186,85.4362,85.2073,85.2954,15775.0
2018-11-01 14:30:00,96.89,97.22,96.78,97.12,26501.0,85.2778,85.5682,85.1809,85.4802,26501.0
2018-11-01 15:00:00,97.14,97.19,96.98,97.14,47185.0,85.4978,85.5418,85.357,85.4978,47185.0
2018-11-01 15:30:00,97.11,97.23,96.95,97.09,89891.0,85.4714,85.577,85.3306,85.4538,89891.0
2018-11-02 09:30:00,97.75,99.03,97.75,98.35,13304.0,86.0347,87.1613,86.0347,86.5628,13304.0
2018-11-02 10:00:00,98.3,98.39,97.4,97.41,16116.0,86.5188,86.598,85.7266,85.7354,16116.0
2018-11-02 10:30:00,97.45,97.8,97.03,97.53,9847.0,85.7706,86.0787,85.401,85.841,9847.0
2018-11-02 11:00:00,97.63,97.75,96.9,96.95,12011.0,85.9291,86.0347,85.2866,85.3306,12011.0
2018-11-02 11:30:00,96.97,96.97,96.35,96.51,9415.0,85.3482,85.3482,84.8025,84.9433,9415.0
2018-11-02 12:00:00,96.56,96.56,96.29,96.41,12500.0,84.9873,84.9873,84.7497,84.8553,12500.0
2018-11-02 12:30:00,96.44,96.44,96.02,96.12,6364.0,84.8817,84.8817,84.512,84.6,6364.0
2018-11-02 13:00:00,96.12,96.44,96.08,96.16,7500.0,84.6,84.8817,84.5648,84.6352,7500.0
2018-11-02 13:30:00,96.13,96.15,95.82,95.93,20796.0,84.6088,84.6264,84.336,84.4328,20796.0
2018-11-02 14:00:00,95.9,96.38,95.49,96.38,15339.0,84.4064,84.8289,84.0455,84.8289,15339.0
2018-11-02 14:30:00,96.25,96.27,95.79,95.97,12458.0,84.7145,84.7321,84.3096,84.468,12458.0
2018-11-02 15:00:00,96.06,96.35,95.79,96.3,27768.0,84.5472,84.8025,84.3096,84.7585,27768.0
2018-11-02 15:30:00,96.21,96.78,96.2,96.65,62874.0,84.6792,85.1809,84.6704,85.0665,62874.0
2018-11-05 09:30:00,96.93,98.66,96.93,97.1,15784.0,85.313,86.8356,85.313,85.4626,15784.0
2018-11-05 10:00:00,97.02,97.05,96.25,96.95,27246.0,85.3922,85.4186,84.7145,85.3306,27246.0
2018-11-05 10:30:00,96.9,97.28,96.84,97.23,18744.0,85.2866,85.621,85.2337,85.577,18744.0
2018-11-05 11:00:00,97.17,97.18,96.76,96.76,9372.0,85.5242,85.533,85.1633,85.1633,9372.0
2018-11-05 11:30:00,96.75,97.01,96.62,97.01,8800.0,85.1545,85.3834,85.0401,85.3834,8800.0
2018-11-05 12:00:00,96.98,97.1,96.88,97.08,13992.0,85.357,85.4626,85.2689,85.445,13992.0
2018-11-05 12:30:00,97.04,97.08,96.84,96.95,6213.0,85.4098,85.445,85.2337,85.3306,6213.0
2018-11-05 13:00:00,96.95,97.54,96.95,97.54,11217.0,85.3306,85.8498,85.3306,85.8498,11217.0
2018-11-05 13:30:00,97.52,97.54,97.24,97.38,13904.0,85.8322,85.8498,85.5858,85.709,13904.0
2018-11-05 14:00:00,97.38,97.7,97.26,97.7,14992.0,85.709,85.9907,85.6034,85.9907,14992.0
2018-11-05 14:30:00,97.68,97.88,97.6,97.74,28602.0,85.9731,86.1491,85.9027,86.0259,28602.0
2018-11-05 15:00:00,97.73,97.76,97.21,97.42,19916.0,86.0171,86.0435,85.5594,85.7442,19916.0
2018-11-05 15:30:00,97.38,97.39,96.69,96.98,82317.0,85.709,85.7178,85.1017,85.357,82317.0
2018-11-06 09:30:00,97.08,98.22,96.71,97.42,46395.0,85.445,86.4484,85.1193,85.7442,46395.0
2018-11-06 10:00:00,97.4,97.83,97.25,97.59,24907.0,85.7266,86.1051,85.5946,85.8939,24907.0
2018-11-06 10:30:00,97.51,98.27,97.37,98.27,20303.0,85.8234,86.4924,85.7002,86.4924,20303.0
2018-11-06 11:00:00,98.19,98.59,98.04,98.15,13816.0,86.4219,86.774,86.2899,86.3867,13816.0
2018-11-06 11:30:00,98.15,98.48,98.03,98.48,14550.0,86.3867,86.6772,86.2811,86.6772,14550.0
2018-11-06 12:00:00,98.49,98.54,98.18,98.25,13096.0,86.686,86.73,86.4131,86.4748,13096.0
2018-11-06 12:30:00,98.22,98.6,98.18,98.59,8917.0,86.4484,86.7828,86.4131,86.774,8917.0
2018-11-06 13:00:00,98.54,98.72,98.5,98.7,8201.0,86.73,86.8884,86.6948,86.8708,8201.0
2018-11-06 13:30:00,98.63,98.7,98.5,98.63,10523.0,86.8092,86.8708,86.6948,86.8092,10523.0
2018-11-06 14:00:00,98.58,98.67,98.0,98.06,16957.0,86.7652,86.8444,86.2547,86.3075,16957.0
2018-11-06 14:30:00,98.04,98.13,97.95,98.06,15356.0,86.2899,86.3691,86.2107,86.3075,15356.0
2018-11-06 15:00:00,98.05,98.36,97.99,98.0,16580.0,86.2987,86.5716,86.2459,86.2547,16580.0
2018-11-06 15:30:00,98.02,98.36,97.8,98.15,102551.0,86.2723,86.5716,86.0787,86.3867,102551.0
2018-11-07 09:30:00,97.5,101.98,97.5,100.97,61729.0,85.8146,89.7577,85.8146,88.8688,61729.0
2018-11-07 10:00:00,100.81,101.4,100.45,100.73,47604.0,88.7279,89.2472,88.4111,88.6575,47604.0
2018-11-07 10:30:00,100.69,101.68,100.44,101.06,28120.0,88.6223,89.4937,88.4023,88.948,28120.0
2018-11-07 11:00:00,100.89,101.89,100.87,101.58,56135.0,88.7984,89.6785,88.7807,89.4057,56135.0
2018-11-07 11:30:00,101.59,101.6,101.04,101.25,32179.0,89.4145,89.4233,88.9304,89.1152,32179.0
2018-11-07 12:00:00,101.33,102.03,101.18,101.67,35557.0,89.1856,89.8017,89.0536,89.4849,35557.0
2018-11-07 12:30:00,101.61,102.16,101.48,102.07,18175.0,89.4321,89.9161,89.3176,89.8369,18175.0
2018-11-07 13:00:00,102.07,102.22,101.76,102.11,31314.0,89.8369,89.969,89.5641,89.8721,31314.0
2018-11-07 13:30:00,102.11,102.4,101.83,102.23,17623.0,89.8721,90.1274,89.6257,89.9778,17623.0
2018-11-07 14:00:00,102.2,102.31,101.21,101.43,41371.0,89.9513,90.0482,89.08,89.2736,41371.0
2018-11-07 14:30:00,101.42,102.53,101.42,102.51,55437.0,89.2648,90.2418,89.2648,90.2242,55437.0
2018-11-07 15:00:00,102.52,102.8,102.14,102.32,55265.0,90.233,90.4794,89.8985,90.057,55265.0
2018-11-07 15:30:00,102.29,102.49,102.11,102.39,143719.0,90.0306,90.2066,89.8721,90.1186,143719.0
2018-11-08 09:30:00,101.92,103.64,101.92,103.0,17381.0,89.7049,91.2188,89.7049,90.6555,17381.0
2018-11-08 10:00:00,103.1,103.19,102.67,102.97,21730.0,90.7435,90.8227,90.365,90.6291,21730.0
2018-11-08 10:30:00,102.97,103.3,102.75,103.16,15950.0,90.6291,90.9195,90.4354,90.7963,15950.0
2018-11-08 11:00:00,103.16,103.36,103.01,103.08,26550.0,90.7963,90.9723,90.6643,90.7259,26550.0
2018-11-08 11:30:00,103.06,103.49,102.92,103.19,34723.0,90.7083,91.0867,90.5851,90.8227,34723.0
2018-11-08 12:00:00,103.23,103.49,103.23,103.38,48351.0,90.8579,91.0867,90.8579,90.9899,48351.0
2018-11-08 12:30:00,103.33,103.66,103.33,103.66,41646.0,90.9459,91.2364,90.9459,91.2364,41646.0
2018-11-08 13:00:00,103.69,104.08,103.38,103.4,10016.0,91.2628,91.606,90.9899,91.0075,10016.0
2018-11-08 13:30:00,103.39,103.61,103.29,103.61,13979.0,90.9987,91.1924,90.9107,91.1924,13979.0
2018-11-08 14:00:00,103.65,103.76,103.1,103.13,17747.0,91.2276,91.3244,90.7435,90.7699,17747.0
2018-11-08 14:30:00,103.11,103.14,102.81,103.04,16707.0,90.7523,90.7787,90.4882,90.6907,16707.0
2018-11-08 15:00:00,103.0,103.46,102.83,103.19,23862.0,90.6555,91.0603,90.5058,90.8227,23862.0
2018-11-08 15:30:00,103.16,103.36,102.98,103.32,65520.0,90.7963,90.9723,90.6379,90.9371,65520.0
2018-11-09 09:30:00,102.95,104.15,102.95,103.11,13941.0,90.6115,91.6676,90.6115,90.7523,13941.0
2018-11-09 10:00:00,103.18,103.2,102.63,103.02,12188.0,90.8139,90.8315,90.3298,90.6731,12188.0
2018-11-09 10:30:00,102.97,103.14,102.48,102.62,15344.0,90.6291,90.7787,90.1978,90.321,15344.0
2018-11-09 11:00:00,102.63,103.39,102.47,103.31,21780.0,90.3298,90.9987,90.189,90.9283,21780.0
2018-11-09 11:30:00,103.38,103.83,103.28,103.28,21772.0,90.9899,91.386,90.9019,90.9019,21772.0
2018-11-09 12:00:00,103.33,103.57,103.2,103.31,16539.0,90.9459,91.1572,90.8315,90.9283,16539.0
2018-11-09 12:30:00,103.25,103.95,103.21,103.92,10646.0,90.8755,91.4916,90.8403,91.4652,10646.0
2018-11-09 13:00:00,103.89,104.1,103.83,104.04,19168.0,91.4388,91.6236,91.386,91.5708,19168.0
2018-11-09 13:30:00,103.99,103.99,103.74,103.92,7846.0,91.5268,91.5268,91.3068,91.4652,7846.0
2018-11-09 14:00:00,103.9,104.23,103.9,104.18,29028.0,91.4476,91.7381,91.4476,91.694,29028.0
2018-11-09 14:30:00,104.2,104.71,104.19,104.4,13899.0,91.7116,92.1605,91.7028,91.8877,13899.0
2018-11-09 15:00:00,104.42,104.88,104.33,104.88,39604.0,91.9053,92.3102,91.8261,92.3102,39604.0
2018-11-09 15:30:00,104.9,105.19,104.71,104.78,90627.0,92.3278,92.583,92.1605,92.2221,90627.0
2018-11-12 09:30:00,105.0,105.37,104.97,105.34,29435.0,92.4158,92.7414,92.3894,92.715,29435.0
2018-11-12 10:00:00,105.3,105.32,104.14,104.34,31565.0,92.6798,92.6974,91.6588,91.8349,31565.0
2018-11-12 10:30:00,104.25,104.25,103.42,103.6,16507.0,91.7557,91.7557,91.0251,91.1836,16507.0
2018-11-12 11:00:00,103.6,103.87,103.49,103.73,8920.0,91.1836,91.4212,91.0867,91.298,8920.0
2018-11-12 11:30:00,103.73,104.15,103.59,104.05,17657.0,91.298,91.6676,91.1748,91.5796,17657.0
2018-11-12 12:00:00,104.04,104.11,103.69,103.69,10438.0,91.5708,91.6324,91.2628,91.2628,10438.0
2018-11-12 12:30:00,103.66,103.84,103.55,103.74,11547.0,91.2364,91.3948,91.1396,91.3068,11547.0
2018-11-12 13:00:00,103.77,103.78,103.32,103.64,13853.0,91.3332,91.342,90.9371,91.2188,13853.0
2018-11-12 13:30:00,103.66,104.0,103.51,103.97,14247.0,91.2364,91.5356,91.1043,91.5092,14247.0
2018-11-12 14:00:00,103.96,104.35,103.74,103.77,21967.0,91.5004,91.8437,91.3068,91.3332,21967.0
2018-11-12 14:30:00,103.78,104.05,103.59,103.73,14584.0,91.342,91.5796,91.1748,91.298,14584.0
2018-11-12 15:00:00,103.77,104.5,103.63,104.33,36024.0,91.3332,91.9757,91.21,91.8261,36024.0
2018-11-12 15:30:00,104.33,104.36,103.56,103.75,88979.0,91.8261,91.8525,91.1484,91.3156,88979.0
2018-11-13 09:30:00,103.56,104.37,103.36,104.37,40506.0,91.1484,91.8613,90.9723,91.8613,40506.0
2018-11-13 10:00:00,104.27,104.27,103.63,103.73,45527.0,91.7733,91.7733,91.21,91.298,45527.0
2018-11-13 10:30:00,103.61,103.61,103.07,103.58,9374.0,91.1924,91.1924,90.7171,91.166,9374.0
2018-11-13 11:00:00,103.49,104.27,103.48,103.96,33336.0,91.0867,91.7733,91.0779,91.5004,33336.0
2018-11-13 11:30:00,103.95,104.15,103.76,103.86,13649.0,91.4916,91.6676,91.3244,91.4124,13649.0
2018-11-13 12:00:00,103.9,104.5,103.85,104.43,40139.0,91.4476,91.9757,91.4036,91.9141,40139.0
2018-11-13 12:30:00,104.47,104.49,104.01,104.28,19554.0,91.9493,91.9669,91.5444,91.7821,19554.0
2018-11-13 13:00:00,104.4,104.41,103.94,103.99,14038.0,91.8877,91.8965,91.4828,91.5268,14038.0
2018-11-13 13:30:00,104.02,104.42,103.96,104.13,13495.0,91.5532,91.9053,91.5004,91.65,13495.0
2018-11-13 14:00:00,104.14,104.15,103.61,103.74,12814.0,91.6588,91.6676,91.1924,91.3068,12814.0
2018-11-13 14:30:00,103.72,103.86,103.49,103.73,14625.0,91.2892,91.4124,91.0867,91.298,14625.0
2018-11-13 15:00:00,103.68,103.89,103.52,103.54,31836.0,91.254,91.4388,91.1131,91.1307,31836.0
2018-11-13 15:30:00,103.51,103.62,103.22,103.22,70242.0,91.1043,91.2012,90.8491,90.8491,70242.0
2018-11-14 09:30:00,103.59,104.1,102.64,103.14,16545.0,91.1748,91.6236,90.3386,90.7787,16545.0
2018-11-14 10:00:00,103.09,103.36,102.32,102.38,8783.0,90.7347,90.9723,90.057,90.1098,8783.0
2018-11-14 10:30:00,102.52,102.61,102.07,102.26,7321.0,90.233,90.3122,89.8369,90.0042,7321.0
2018-11-14 11:00:00,102.18,102.18,101.58,101.76,11574.0,89.9337,89.9337,89.4057,89.5641,11574.0
2018-11-14 11:30:00,101.79,101.9,100.5,101.15,30153.0,89.5905,89.6873,88.4551,89.0272,30153.0
2018-11-14 12:00:00,101.15,101.38,100.66,101.09,39206.0,89.0272,89.2296,88.5959,88.9744,39206.0
2018-11-14 12:30:00,101.01,101.05,100.54,100.74,39868.0,88.904,88.9392,88.4903,88.6663,39868.0
2018-11-14 13:00:00,100.69,100.91,100.53,100.69,12199.0,88.6223,88.816,88.4815,88.6223,12199.0
2018-11-14 13:30:00,100.72,100.72,100.01,100.19,13350.0,88.6487,88.6487,88.0238,88.1822,13350.0
2018-11-14 14:00:00,100.14,100.67,99.86,100.47,59366.0,88.1382,88.6047,87.8918,88.4287,59366.0
2018-11-14 14:30:00,100.45,100.84,100.12,100.79,20621.0,88.4111,88.7543,88.1206,88.7103,20621.0
2018-11-14 15:00:00,100.7,100.97,100.41,100.47,18916.0,88.6311,88.8688,88.3759,88.4287,18916.0
2018-11-14 15:30:00,100.52,100.53,99.73,99.96,46126.0,88.4727,88.4815,87.7774,87.9798,46126.0
2018-11-15 09:30:00,99.25,99.64,98.61,99.18,44477.0,87.3549,87.6982,86.7916,87.2933,44477.0
2018-11-15 10:00:00,99.12,99.86,99.0,99.73,9418.0,87.2405,87.8918,87.1349,87.7774,9418.0
2018-11-15 10:30:00,99.69,99.85,99.37,99.47,24033.0,87.7422,87.883,87.4605,87.5485,24033.0
2018-11-15 11:00:00,99.48,99.91,99.21,99.72,30803.0,87.5573,87.9358,87.3197,87.7686,30803.0
2018-11-15 11:30:00,99.72,100.16,99.63,100.11,28851.0,87.7686,88.1558,87.6894,88.1118,28851.0
2018-11-15 12:00:00,100.15,100.27,99.82,100.1,9430.0,88.147,88.2527,87.8566,88.103,9430.0
2018-11-15 12:30:00,100.14,100.31,99.74,99.84,7651.0,88.1382,88.2879,87.7862,87.8742,7651.0
2018-11-15 13:00:00,99.81,100.34,99.45,100.31,9229.0,87.8478,88.3143,87.5309,88.2879,9229.0
2018-11-15 13:30:00,100.3,100.43,100.07,100.36,10636.0,88.2791,88.3935,88.0766,88.3319,10636.0
2018-11-15 14:00:00,100.39,100.4,100.0,100.32,9100.0,88.3583,88.3671,88.015,88.2967,9100.0
2018-11-15 14:30:00,100.43,100.43,99.68,99.76,15900.0,88.3935,88.3935,87.7334,87.8038,15900.0
2018-11-15 15:00:00,99.75,100.18,99.35,99.78,44867.0,87.795,88.1734,87.4429,87.8214,44867.0
2018-11-15 15:30:00,99.78,100.0,99.64,99.98,56652.0,87.8214,88.015,87.6982,87.9974,56652.0
2018-11-16 09:30:00,99.33,99.67,98.98,99.31,27590.0,87.4253,87.7246,87.1173,87.4077,27590.0
2018-11-16 10:00:00,99.22,99.36,98.8,99.0,12606.0,87.3285,87.4517,86.9588,87.1349,12606.0
2018-11-16 10:30:00,99.05,99.53,99.04,99.21,43765.0,87.1789,87.6013,87.1701,87.3197,43765.0
2018-11-16 11:00:00,99.22,99.85,99.16,99.39,22875.0,87.3285,87.883,87.2757,87.4781,22875.0
2018-11-16 11:30:00,99.39,99.62,99.29,99.58,9851.0,87.4781,87.6806,87.3901,87.6454,9851.0
2018-11-16 12:00:00,99.65,99.79,99.42,99.42,10443.0,87.707,87.8302,87.5045,87.5045,10443.0
2018-11-16 12:30:00,99.4,100.17,99.4,99.85,15635.0,87.4869,88.1646,87.4869,87.883,15635.0
2018-11-16 13:00:00,99.9,99.96,99.61,99.81,9274.0,87.927,87.9798,87.6718,87.8478,9274.0
2018-11-16 13:30:00,99.82,99.85,99.59,99.66,7600.0,87.8566,87.883,87.6542,87.7158,7600.0
2018-11-16 14:00:00,99.74,100.04,99.67,99.97,15585.0,87.7862,88.0502,87.7246,87.9886,15585.0
2018-11-16 14:30:00,99.88,100.02,99.68,99.73,12455.0,87.9094,88.0326,87.7334,87.7774,12455.0
2018-11-16 15:00:00,99.8,100.0,99.73,99.92,14596.0,87.839,88.015,87.7774,87.9446,14596.0
2018-11-16 15:30:00,99.9,100.24,99.79,99.91,81559.0,87.927,88.2263,87.8302,87.9358,81559.0
2018-11-19 09:30:00,99.61,100.53,99.27,100.53,33191.0,87.6718,88.4815,87.3725,88.4815,33191.0
2018-11-19 10:00:00,100.64,100.64,99.62,99.77,17957.0,88.5783,88.5783,87.6806,87.8126,17957.0
2018-11-19 10:30:00,99.69,99.89,99.54,99.77,15301.0,87.7422,87.9182,87.6101,87.8126,15301.0
2018-11-19 11:00:00,99.81,100.26,99.72,99.77,23960.0,87.8478,88.2439,87.7686,87.8126,23960.0
2018-11-19 11:30:00,99.73,99.79,98.91,99.06,14718.0,87.7774,87.8302,87.0557,87.1877,14718.0
2018-11-19 12:00:00,99.08,99.14,98.75,98.96,11932.0,87.2053,87.2581,86.9148,87.0997,11932.0
2018-11-19 12:30:00,98.93,99.46,98.68,99.41,9434.0,87.0733,87.5397,86.8532,87.4957,9434.0
2018-11-19 13:00:00,99.33,99.54,99.21,99.27,7462.0,87.4253,87.6101,87.3197,87.3725,7462.0
2018-11-19 13:30:00,99.19,99.55,99.09,99.13,7460.0,87.3021,87.619,87.2141,87.2493,7460.0
2018-11-19 14:00:00,99.12,99.18,98.83,99.11,10290.0,87.2405,87.2933,86.9852,87.2317,10290.0
2018-11-19 14:30:00,99.05,99.44,98.85,99.44,8204.0,87.1789,87.5221,87.0028,87.5221,8204.0
2018-11-19 15:00:00,99.38,99.67,99.21,99.4,12398.0,87.4693,87.7246,87.3197,87.4869,12398.0
2018-11-19 15:30:00,99.45,99.48,99.04,99.35,59310.0,87.5309,87.5573,87.1701,87.4429,59310.0
2018-11-20 09:30:00,98.68,99.16,97.62,98.04,19371.0,86.8532,87.2757,85.9203,86.2899,19371.0
2018-11-20 10:00:00,98.11,98.43,97.83,98.12,18532.0,86.3515,86.6332,86.1051,86.3603,18532.0
2018-11-20 10:30:00,98.09,98.34,97.8,98.06,31061.0,86.3339,86.554,86.0787,86.3075,31061.0
2018-11-20 11:00:00,98.06,98.19,97.34,97.4,55120.0,86.3075,86.4219,85.6738,85.7266,55120.0
2018-11-20 11:30:00,97.39,97.98,97.33,97.76,10173.0,85.7178,86.2371,85.665,86.0435,10173.0
2018-11-20 12:00:00,97.86,98.08,97.42,97.63,8325.0,86.1315,86.3251,85.7442,85.9291,8325.0
2018-11-20 12:30:00,97.66,97.74,97.3,97.39,6424.0,85.9555,86.0259,85.6386,85.7178,6424.0
2018-11-20 13:00:00,97.3,97.5,97.05,97.16,6314.0,85.6386,85.8146,85.4186,85.5154,6314.0
2018-11-20 13:30:00,97.09,97.36,97.03,97.2,11782.0,85.4538,85.6914,85.401,85.5506,11782.0
2018-11-20 14:00:00,97.05,97.1,96.43,96.48,22507.0,85.4186,85.4626,84.8729,84.9169,22507.0
2018-11-20 14:30:00,96.49,97.05,96.45,96.66,19540.0,84.9257,85.4186,84.8905,85.0753,19540.0
2018-11-20 15:00:00,96.71,97.05,96.37,97.02,34347.0,85.1193,85.4186,84.8201,85.3922,34347.0
2018-11-20 15:30:00,97.05,97.53,96.96,97.03,130180.0,85.4186,85.841,85.3394,85.401,130180.0
2018-11-21 09:30:00,97.22,98.13,96.55,98.13,18934.0,85.5682,86.3691,84.9785,86.3691,18934.0
2018-11-21 10:00:00,98.05,99.19,97.95,99.04,26358.0,86.2987,87.3021,86.2107,87.1701,26358.0
2018-11-21 10:30:00,99.13,99.15,98.62,98.7,14078.0,87.2493,87.2669,86.8004,86.8708,14078.0
2018-11-21 11:00:00,98.74,99.04,98.7,99.0,24447.0,86.906,87.1701,86.8708,87.1349,24447.0
2018-11-21 11:30:00,99.02,99.08,98.76,98.96,18915.0,87.1525,87.2053,86.9236,87.0997,18915.0
2018-11-21 12:00:00,99.0,99.03,98.7,98.94,9808.0,87.1349,87.1613,86.8708,87.0821,9808.0
2018-11-21 12:30:00,98.94,98.94,98.54,98.64,11708.0,87.0821,87.0821,86.73,86.818,11708.0
2018-11-21 13:00:00,98.65,98.65,98.27,98.29,17387.0,86.8268,86.8268,86.4924,86.51,17387.0
2018-11-21 13:30:00,98.29,98.33,98.01,98.05,25558.0,86.51,86.5452,86.2635,86.2987,25558.0
2018-11-21 14:00:00,98.06,98.21,98.02,98.13,30511.0,86.3075,86.4395,86.2723,86.3691,30511.0
2018-11-21 14:30:00,98.15,98.64,98.06,98.64,54383.0,86.3867,86.818,86.3075,86.818,54383.0
2018-11-21 15:00:00,98.55,98.74,98.38,98.45,26543.0,86.7388,86.906,86.5892,86.6508,26543.0
2018-11-21 15:30:00,98.41,98.41,98.08,98.08,39219.0,86.6156,86.6156,86.3251,86.3251,39219.0
2018-11-23 09:30:00,97.06,97.68,96.98,97.64,13667.0,85.9539,86.503,85.8831,86.4676,13667.0
2018-11-23 10:00:00,97.7,97.89,97.47,97.53,15707.0,86.5207,86.689,86.317,86.3702,15707.0
2018-11-23 10:30:00,97.73,97.9,97.66,97.73,20100.0,86.5473,86.6978,86.4853,86.5473,20100.0
2018-11-23 11:00:00,97.76,98.0,97.74,98.0,10095.0,86.5739,86.7864,86.5561,86.7864,10095.0
2018-11-23 11:30:00,97.99,98.1,97.85,97.85,10215.0,86.7775,86.8749,86.6536,86.6536,10215.0
2018-11-23 12:00:00,97.64,97.85,97.6,97.73,5812.0,86.4676,86.6536,86.4322,86.5473,5812.0
2018-11-23 12:30:00,97.63,97.86,97.28,97.28,8662.0,86.4587,86.6624,86.1488,86.1488,8662.0
2018-11-26 09:30:00,98.02,98.65,97.37,98.3,26817.0,86.8041,87.362,86.2285,87.0521,26817.0
2018-11-26 10:00:00,98.25,98.45,97.89,98.4,60371.0,87.0078,87.1849,86.689,87.1406,60371.0
2018-11-26 10:30:00,98.38,98.7,98.3,98.62,36089.0,87.1229,87.4063,87.0521,87.3354,36089.0
2018-11-26 11:00:00,98.72,98.89,98.41,98.42,35008.0,87.424,87.5746,87.1495,87.1583,35008.0
2018-11-26 11:30:00,98.38,98.42,97.96,98.01,11083.0,87.1229,87.1583,86.751,86.7952,11083.0
2018-11-26 12:00:00,98.01,98.57,98.01,98.48,8310.0,86.7952,87.2912,86.7952,87.2115,8310.0
2018-11-26 12:30:00,98.46,98.51,98.18,98.48,13148.0,87.1938,87.238,86.9458,87.2115,13148.0
2018-11-26 13:00:00,98.41,98.6,98.31,98.5,29793.0,87.1495,87.3177,87.0609,87.2292,29793.0
2018-11-26 13:30:00,98.45,98.53,98.35,98.47,5680.0,87.1849,87.2557,87.0963,87.2026,5680.0
2018-11-26 14:00:00,98.47,98.72,98.43,98.62,28586.0,87.2026,87.424,87.1672,87.3354,28586.0
2018-11-26 14:30:00,98.62,99.25,98.62,99.24,63767.0,87.3354,87.8934,87.3354,87.8845,63767.0
2018-11-26 15:00:00,99.26,99.36,99.03,99.12,23529.0,87.9022,87.9908,87.6985,87.7782,23529.0
2018-11-26 15:30:00,99.11,99.35,99.05,99.19,92790.0,87.7694,87.9819,87.7162,87.8402,92790.0
2018-11-27 09:30:00,98.56,99.37,98.21,98.75,41334.0,87.2823,87.9996,86.9724,87.4506,41334.0
2018-11-27 10:00:00,98.73,98.93,98.29,98.37,12919.0,87.4329,87.61,87.0432,87.1141,12919.0
2018-11-27 10:30:00,98.33,98.66,98.32,98.54,20301.0,87.0786,87.3709,87.0698,87.2646,20301.0
2018-11-27 11:00:00,98.49,98.52,97.87,97.93,27823.0,87.2203,87.2469,86.6713,86.7244,27823.0
2018-11-27 11:30:00,97.95,98.2,97.77,98.06,29923.0,86.7421,86.9635,86.5827,86.8395,29923.0
2018-11-27 12:00:00,98.08,98.12,97.76,97.87,22444.0,86.8572,86.8927,86.5739,86.6713,22444.0
2018-11-27 12:30:00,97.87,97.96,97.78,97.85,16069.0,86.6713,86.751,86.5916,86.6536,16069.0
2018-11-27 13:00:00,97.9,98.01,97.65,97.68,13000.0,86.6978,86.7952,86.4764,86.503,13000.0
2018-11-27 13:30:00,97.74,97.8,97.4,97.56,9421.0,86.5561,86.6093,86.255,86.3967,9421.0
2018-11-27 14:00:00,97.64,97.67,97.16,97.18,11653.0,86.4676,86.4941,86.0425,86.0602,11653.0
2018-11-27 14:30:00,97.25,97.55,97.19,97.52,18504.0,86.1222,86.3879,86.0691,86.3613,18504.0
2018-11-27 15:00:00,97.49,97.98,97.4,97.8,46185.0,86.3347,86.7687,86.255,86.6093,46185.0
2018-11-27 15:30:00,97.76,97.98,97.62,97.96,37226.0,86.5739,86.7687,86.4499,86.751,37226.0
2018-11-28 09:30:00,98.14,99.29,98.14,98.45,22832.0,86.9104,87.9288,86.9104,87.1849,22832.0
2018-11-28 10:00:00,98.3,98.41,97.56,97.69,19221.0,87.0521,87.1495,86.3967,86.5119,19221.0
2018-11-28 10:30:00,97.66,97.71,97.33,97.45,14138.0,86.4853,86.5296,86.1931,86.2993,14138.0
2018-11-28 11:00:00,97.46,97.84,97.46,97.72,19781.0,86.3082,86.6447,86.3082,86.5384,19781.0
2018-11-28 11:30:00,97.8,97.92,97.55,97.64,42151.0,86.6093,86.7155,86.3879,86.4676,42151.0
2018-11-28 12:00:00,97.72,98.42,97.72,97.76,45934.0,86.5384,87.1583,86.5384,86.5739,45934.0
2018-11-28 12:30:00,97.77,97.83,97.49,97.49,24914.0,86.5827,86.6358,86.3347,86.3347,24914.0
2018-11-28 13:00:00,97.46,97.59,97.08,97.59,24615.0,86.3082,86.4233,85.9717,86.4233,24615.0
2018-11-28 13:30:00,97.56,98.0,97.51,97.85,28801.0,86.3967,86.7864,86.3525,86.6536,28801.0
2018-11-28 14:00:00,97.93,98.19,97.76,97.79,26021.0,86.7244,86.9546,86.5739,86.6004,26021.0
2018-11-28 14:30:00,97.81,97.94,97.68,97.68,18358.0,86.6181,86.7333,86.503,86.503,18358.0
2018-11-28 15:00:00,97.71,97.94,97.54,97.94,25857.0,86.5296,86.7333,86.379,86.7333,25857.0
2018-11-28 15:30:00,97.92,98.33,97.86,98.2,65003.0,86.7155,87.0786,86.6624,86.9635,65003.0
2018-11-29 09:30:00,97.85,98.57,97.08,97.7,31573.0,86.6536,87.2912,85.9717,86.5207,31573.0
2018-11-29 10:00:00,97.59,97.66,97.08,97.11,14360.0,86.4233,86.4853,85.9717,85.9982,14360.0
2018-11-29 10:30:00,97.13,97.44,96.83,97.42,22138.0,86.0159,86.2905,85.7503,86.2728,22138.0
2018-11-29 11:00:00,97.42,98.27,97.42,98.15,14010.0,86.2728,87.0255,86.2728,86.9192,14010.0
2018-11-29 11:30:00,98.11,98.22,97.82,98.22,17327.0,86.8838,86.9812,86.627,86.9812,17327.0
2018-11-29 12:00:00,98.19,98.29,97.92,98.29,36426.0,86.9546,87.0432,86.7155,87.0432,36426.0
2018-11-29 12:30:00,98.29,98.31,98.1,98.28,11970.0,87.0432,87.0609,86.8749,87.0343,11970.0
2018-11-29 13:00:00,98.23,98.31,98.03,98.14,16486.0,86.9901,87.0609,86.813,86.9104,16486.0
2018-11-29 13:30:00,98.12,98.35,98.09,98.31,11224.0,86.8927,87.0963,86.8661,87.0609,11224.0
2018-11-29 14:00:00,98.28,98.42,98.1,98.42,13004.0,87.0343,87.1583,86.8749,87.1583,13004.0
2018-11-29 14:30:00,98.42,98.55,98.23,98.5,37730.0,87.1583,87.2735,86.9901,87.2292,37730.0
2018-11-29 15:00:00,98.52,98.52,98.15,98.3,23755.0,87.2469,87.2469,86.9192,87.0521,23755.0
2018-11-29 15:30:00,98.28,98.28,97.74,97.77,61759.0,87.0343,87.0343,86.5561,86.5827,61759.0
2018-11-30 09:30:00,97.6,97.83,97.2,97.66,15839.0,86.4322,86.6358,86.0779,86.4853,15839.0
2018-11-30 10:00:00,97.65,97.8,97.27,97.3,13147.0,86.4764,86.6093,86.1399,86.1665,13147.0
2018-11-30 10:30:00,97.33,97.76,97.33,97.76,11530.0,86.1931,86.5739,86.1931,86.5739,11530.0
2018-11-30 11:00:00,97.79,97.86,97.47,97.53,19641.0,86.6004,86.6624,86.317,86.3702,19641.0
2018-11-30 11:30:00,97.5,97.88,97.42,97.69,15048.0,86.3436,86.6801,86.2728,86.5119,15048.0
2018-11-30 12:00:00,97.65,97.7,97.3,97.3,7164.0,86.4764,86.5207,86.1665,86.1665,7164.0
2018-11-30 12:30:00,97.28,97.5,97.26,97.36,7030.0,86.1488,86.3436,86.1311,86.2196,7030.0
2018-11-30 13:00:00,97.38,97.46,97.17,97.46,5723.0,86.2373,86.3082,86.0514,86.3082,5723.0
2018-11-30 13:30:00,97.46,97.91,97.42,97.91,8188.0,86.3082,86.7067,86.2728,86.7067,8188.0
2018-11-30 14:00:00,97.97,98.1,97.93,98.07,10801.0,86.7598,86.8749,86.7244,86.8484,10801.0
2018-11-30 14:30:00,98.07,98.12,97.91,97.91,8667.0,86.8484,86.8927,86.7067,86.7067,8667.0
2018-11-30 15:00:00,97.92,98.04,97.76,97.8,12412.0,86.7155,86.8218,86.5739,86.6093,12412.0
2018-11-30 15:30:00,97.84,97.93,97.2,97.2,96325.0,86.6447,86.7244,86.0779,86.0779,96325.0
2018-12-03 09:30:00,98.21,98.21,96.97,96.97,26263.0,86.9724,86.9724,85.8742,85.8742,26263.0
2018-12-03 10:00:00,96.98,97.48,96.97,97.35,24476.0,85.8831,86.3259,85.8742,86.2108,24476.0
2018-12-03 10:30:00,97.25,97.6,97.16,97.31,23136.0,86.1222,86.4322,86.0425,86.1753,23136.0
2018-12-03 11:00:00,97.28,97.28,96.64,96.67,19607.0,86.1488,86.1488,85.582,85.6086,19607.0
2018-12-03 11:30:00,96.7,96.9,96.52,96.67,16315.0,85.6351,85.8123,85.4757,85.6086,16315.0
2018-12-03 12:00:00,96.65,97.1,96.59,97.1,14753.0,85.5909,85.9894,85.5377,85.9894,14753.0
2018-12-03 12:30:00,97.1,97.39,96.96,97.0,16604.0,85.9894,86.2462,85.8654,85.9008,16604.0
2018-12-03 13:00:00,97.03,97.57,97.03,97.57,16789.0,85.9274,86.4056,85.9274,86.4056,16789.0
2018-12-03 13:30:00,97.51,97.51,97.11,97.16,12249.0,86.3525,86.3525,85.9982,86.0425,12249.0
2018-12-03 14:00:00,97.23,97.43,97.05,97.41,15878.0,86.1045,86.2816,85.9451,86.2639,15878.0
2018-12-03 14:30:00,97.39,97.42,96.97,97.0,25423.0,86.2462,86.2728,85.8742,85.9008,25423.0
2018-12-03 15:00:00,97.01,97.46,96.88,97.32,29139.0,85.9097,86.3082,85.7945,86.1842,29139.0
2018-12-03 15:30:00,97.39,97.59,97.17,97.29,86289.0,86.2462,86.4233,86.0514,86.1576,86289.0
2018-12-04 09:30:00,97.16,97.48,96.44,96.44,25509.0,86.0425,86.3259,85.4049,85.4049,25509.0
2018-12-04 10:00:00,96.36,96.39,95.54,95.91,30253.0,85.334,85.3606,84.6079,84.9355,30253.0
2018-12-04 10:30:00,95.92,97.13,95.92,96.67,41991.0,84.9444,86.0159,84.9444,85.6086,41991.0
2018-12-04 11:00:00,96.54,97.02,96.22,96.74,58117.0,85.4934,85.9185,85.2101,85.6706,58117.0
2018-12-04 11:30:00,96.77,96.98,96.54,96.62,19139.0,85.6971,85.8831,85.4934,85.5643,19139.0
2018-12-04 12:00:00,96.62,96.62,95.84,95.84,55924.0,85.5643,85.5643,84.8735,84.8735,55924.0
2018-12-04 12:30:00,95.72,96.14,95.53,95.56,18558.0,84.7673,85.1392,84.599,84.6256,18558.0
2018-12-04 13:00:00,95.52,95.79,95.38,95.47,29631.0,84.5902,84.8293,84.4662,84.5459,29631.0
2018-12-04 13:30:00,95.44,96.12,95.13,95.94,20248.0,84.5193,85.1215,84.2448,84.9621,20248.0
2018-12-04 14:00:00,95.86,96.44,95.79,96.12,25529.0,84.8913,85.4049,84.8293,85.1215,25529.0
2018-12-04 14:30:00,96.15,96.58,96.1,96.24,29183.0,85.1481,85.5289,85.1038,85.2278,29183.0
2018-12-04 15:00:00,96.24,96.24,95.27,95.27,28123.0,85.2278,85.2278,84.3688,84.3688,28123.0
2018-12-04 15:30:00,95.36,95.72,95.18,95.42,104942.0,84.4485,84.7673,84.2891,84.5016,104942.0
2018-12-06 09:30:00,93.75,94.04,91.84,92.09,51947.0,83.0227,83.2795,81.3312,81.5526,51947.0
2018-12-06 10:00:00,92.02,92.29,91.14,91.27,47483.0,81.4906,81.7298,80.7113,80.8265,47483.0
2018-12-06 10:30:00,91.27,91.48,90.75,90.83,34337.0,80.8265,81.0124,80.366,80.4368,34337.0
2018-12-06 11:00:00,90.77,90.82,89.57,89.77,60947.0,80.3837,80.428,79.321,79.4981,60947.0
2018-12-06 11:30:00,89.71,90.99,89.68,90.84,49109.0,79.445,80.5785,79.4184,80.4457,49109.0
2018-12-06 12:00:00,90.8,90.91,90.45,90.84,66877.0,80.4102,80.5077,80.1003,80.4457,66877.0
2018-12-06 12:30:00,90.74,91.06,90.55,90.81,19910.0,80.3571,80.6405,80.1889,80.4191,19910.0
2018-12-06 13:00:00,90.86,90.94,90.57,90.79,18886.0,80.4634,80.5342,80.2066,80.4014,18886.0
2018-12-06 13:30:00,90.7,91.35,90.57,91.34,24977.0,80.3217,80.8973,80.2066,80.8885,24977.0
2018-12-06 14:00:00,91.35,91.69,91.03,91.41,157383.0,80.8973,81.1984,80.6139,80.9504,157383.0
2018-12-06 14:30:00,91.39,91.62,91.15,91.49,53813.0,80.9327,81.1364,80.7202,81.0213,53813.0
2018-12-06 15:00:00,91.51,91.73,91.15,91.52,35542.0,81.039,81.2338,80.7202,81.0479,35542.0
2018-12-06 15:30:00,91.51,92.49,91.51,92.24,123781.0,81.039,81.9069,81.039,81.6855,123781.0
2018-12-07 09:30:00,92.38,93.86,92.38,93.61,18697.0,81.8095,83.1201,81.8095,82.8987,18697.0
2018-12-07 10:00:00,93.44,93.44,92.45,92.65,65957.0,82.7482,82.7482,81.8714,82.0486,65957.0
2018-12-07 10:30:00,92.58,93.34,92.39,93.14,20042.0,81.9866,82.6596,81.8183,82.4825,20042.0
2018-12-07 11:00:00,93.11,93.13,91.84,91.95,17189.0,82.4559,82.4736,81.3312,81.4287,17189.0
2018-12-07 11:30:00,91.98,92.25,91.73,91.73,9308.0,81.4552,81.6943,81.2338,81.2338,9308.0
2018-12-07 12:00:00,91.75,91.87,91.43,91.62,17067.0,81.2515,81.3578,80.9682,81.1364,17067.0
2018-12-07 12:30:00,91.57,91.97,91.14,91.94,10300.0,81.0921,81.4464,80.7113,81.4198,10300.0
2018-12-07 13:00:00,91.8,91.96,91.28,91.51,17539.0,81.2958,81.4375,80.8353,81.039,17539.0
2018-12-07 13:30:00,91.47,91.47,91.06,91.2,12470.0,81.0036,81.0036,80.6405,80.7645,12470.0
2018-12-07 14:00:00,91.13,91.34,90.69,91.15,16555.0,80.7025,80.8885,80.3128,80.7202,16555.0
2018-12-07 14:30:00,91.2,91.2,90.45,90.45,25174.0,80.7645,80.7645,80.1003,80.1003,25174.0
2018-12-07 15:00:00,90.41,91.04,90.32,90.98,26544.0,80.0649,80.6228,79.9852,80.5696,26544.0
2018-12-07 15:30:00,90.96,91.43,90.85,91.0,52916.0,80.5519,80.9682,80.4545,80.5874,52916.0
2018-12-10 09:30:00,91.11,91.11,89.17,89.28,27028.0,80.6848,80.6848,78.9668,79.0642,27028.0
2018-12-10 10:00:00,89.33,90.12,89.32,89.93,20906.0,79.1084,79.8081,79.0996,79.6398,20906.0
2018-12-10 10:30:00,90.01,90.01,89.2,89.37,13168.0,79.7106,79.7106,78.9933,79.1439,13168.0
2018-12-10 11:00:00,89.31,89.31,88.86,89.13,10176.0,79.0907,79.0907,78.6922,78.9313,10176.0
2018-12-10 11:30:00,89.2,89.6,89.06,89.26,13068.0,78.9933,79.3476,78.8693,79.0465,13068.0
2018-12-10 12:00:00,89.29,89.61,89.0,89.61,19111.0,79.073,79.3564,78.8162,79.3564,19111.0
2018-12-10 12:30:00,89.57,90.49,89.57,90.37,13954.0,79.321,80.1357,79.321,80.0294,13954.0
2018-12-10 13:00:00,90.4,90.62,90.23,90.58,22182.0,80.056,80.2508,79.9055,80.2154,22182.0
2018-12-10 13:30:00,90.57,90.94,90.51,90.65,11493.0,80.2066,80.5342,80.1534,80.2774,11493.0
2018-12-10 14:00:00,90.67,90.71,90.12,90.37,9892.0,80.2951,80.3305,79.8081,80.0294,9892.0
2018-12-10 14:30:00,90.38,90.74,90.28,90.3,11915.0,80.0383,80.3571,79.9497,79.9675,11915.0
2018-12-10 15:00:00,90.33,90.45,90.09,90.45,13504.0,79.994,80.1003,79.7815,80.1003,13504.0
2018-12-10 15:30:00,90.49,91.04,90.49,90.63,45077.0,80.1357,80.6228,80.1357,80.2597,45077.0
2018-12-11 09:30:00,91.7,92.93,91.7,92.49,25553.0,81.2073,82.2965,81.2073,81.9069,25553.0
2018-12-11 10:00:00,92.63,92.94,92.15,92.45,13335.0,82.0308,82.3054,81.6058,81.8714,13335.0
2018-12-11 10:30:00,92.52,92.63,91.77,91.89,8401.0,81.9334,82.0308,81.2693,81.3755,8401.0
2018-12-11 11:00:00,91.8,91.88,91.32,91.41,6935.0,81.2958,81.3667,80.8707,80.9504,6935.0
2018-12-11 11:30:00,91.41,91.41,91.03,91.17,5465.0,80.9504,80.9504,80.6139,80.7379,5465.0
2018-12-11 12:00:00,91.06,91.06,90.26,90.37,5144.0,80.6405,80.6405,79.932,80.0294,5144.0
2018-12-11 12:30:00,90.31,90.64,90.23,90.31,16506.0,79.9763,80.2686,79.9055,79.9763,16506.0
2018-12-11 13:00:00,90.23,90.66,90.14,90.39,22903.0,79.9055,80.2863,79.8258,80.0472,22903.0
2018-12-11 13:30:00,90.31,90.32,89.68,89.78,11496.0,79.9763,79.9852,79.4184,79.507,11496.0
2018-12-11 14:00:00,89.74,90.15,89.54,90.15,27923.0,79.4715,79.8346,79.2944,79.8346,27923.0
2018-12-11 14:30:00,90.18,90.53,90.14,90.22,22737.0,79.8612,80.1711,79.8258,79.8966,22737.0
2018-12-11 15:00:00,90.19,90.62,90.02,90.35,13100.0,79.87,80.2508,79.7195,80.0117,13100.0
2018-12-11 15:30:00,90.37,90.66,89.96,90.04,50795.0,80.0294,80.2863,79.6664,79.7372,50795.0
2018-12-12 09:30:00,91.11,91.5,89.9,90.4,16459.0,80.6848,81.0301,79.6132,80.056,16459.0
2018-12-12 10:00:00,90.36,90.75,90.01,90.75,13555.0,80.0206,80.366,79.7106,80.366,13555.0
2018-12-12 10:30:00,90.85,90.99,90.32,90.99,12362.0,80.4545,80.5785,79.9852,80.5785,12362.0
2018-12-12 11:00:00,90.95,91.07,90.68,90.96,7949.0,80.5431,80.6494,80.304,80.5519,7949.0
2018-12-12 11:30:00,91.0,91.23,90.81,91.22,8562.0,80.5874,80.791,80.4191,80.7822,8562.0
2018-12-12 12:00:00,91.28,91.36,91.07,91.18,15730.0,80.8353,80.9062,80.6494,80.7468,15730.0
2018-12-12 12:30:00,91.26,91.31,90.97,91.25,7101.0,80.8176,80.8619,80.5608,80.8088,7101.0
2018-12-12 13:00:00,91.3,91.5,91.19,91.5,7045.0,80.853,81.0301,80.7556,81.0301,7045.0
2018-12-12 13:30:00,91.43,91.43,90.94,90.99,11388.0,80.9682,80.9682,80.5342,80.5785,11388.0
2018-12-12 14:00:00,91.0,91.0,90.41,90.68,16654.0,80.5874,80.5874,80.0649,80.304,16654.0
2018-12-12 14:30:00,90.62,90.73,90.44,90.69,8814.0,80.2508,80.3483,80.0914,80.3128,8814.0
2018-12-12 15:00:00,90.66,90.89,90.46,90.63,12118.0,80.2863,80.4899,80.1091,80.2597,12118.0
2018-12-12 15:30:00,90.64,91.16,90.29,90.39,51163.0,80.2686,80.7291,79.9586,80.0472,51163.0
2018-12-13 09:30:00,90.39,90.96,90.08,90.12,21442.0,80.0472,80.5519,79.7726,79.8081,21442.0
2018-12-13 10:00:00,90.07,91.13,90.07,90.79,23700.0,79.7638,80.7025,79.7638,80.4014,23700.0
2018-12-13 10:30:00,90.79,91.13,90.58,90.77,13580.0,80.4014,80.7025,80.2154,80.3837,13580.0
2018-12-13 11:00:00,90.73,90.74,89.99,89.99,12571.0,80.3483,80.3571,79.6929,79.6929,12571.0
2018-12-13 11:30:00,89.94,90.48,89.93,90.26,16112.0,79.6487,80.1269,79.6398,79.932,16112.0
2018-12-13 12:00:00,90.18,90.28,90.06,90.19,12455.0,79.8612,79.9497,79.7549,79.87,12455.0
2018-12-13 12:30:00,90.19,90.55,90.12,90.39,29737.0,79.87,80.1889,79.8081,80.0472,29737.0
2018-12-13 13:00:00,90.22,90.27,90.0,90.13,7600.0,79.8966,79.9409,79.7018,79.8169,7600.0
2018-12-13 13:30:00,90.16,90.4,90.05,90.06,11283.0,79.8435,80.056,79.7461,79.7549,11283.0
2018-12-13 14:00:00,90.06,90.07,89.6,89.66,13573.0,79.7549,79.7638,79.3476,79.4007,13573.0
2018-12-13 14:30:00,89.63,89.98,89.53,89.91,9518.0,79.3741,79.6841,79.2856,79.6221,9518.0
2018-12-13 15:00:00,89.91,90.01,89.75,89.92,21390.0,79.6221,79.7106,79.4804,79.6309,21390.0
2018-12-13 15:30:00,89.87,90.1,89.79,89.97,55317.0,79.5867,79.7903,79.5158,79.6752,55317.0
2018-12-14 09:30:00,89.37,90.31,89.37,89.98,15324.0,79.1439,79.9763,79.1439,79.6841,15324.0
2018-12-14 10:00:00,89.95,89.95,89.27,89.27,9564.0,79.6575,79.6575,79.0553,79.0553,9564.0
2018-12-14 10:30:00,89.28,90.0,89.09,89.84,13205.0,79.0642,79.7018,78.8959,79.5601,13205.0
2018-12-14 11:00:00,89.79,89.93,89.51,89.58,20019.0,79.5158,79.6398,79.2679,79.3298,20019.0
2018-12-14 11:30:00,89.61,89.62,89.32,89.41,48798.0,79.3564,79.3653,79.0996,79.1793,48798.0
2018-12-14 12:00:00,89.48,89.91,89.43,89.91,9161.0,79.2413,79.6221,79.197,79.6221,9161.0
2018-12-14 12:30:00,89.97,90.0,89.54,89.69,8105.0,79.6752,79.7018,79.2944,79.4273,8105.0
2018-12-14 13:00:00,89.65,90.0,89.6,89.94,15045.0,79.3918,79.7018,79.3476,79.6487,15045.0
2018-12-14 13:30:00,89.92,90.19,89.82,90.05,19511.0,79.6309,79.87,79.5424,79.7461,19511.0
2018-12-14 14:00:00,90.01,90.37,89.93,90.26,18988.0,79.7106,80.0294,79.6398,79.932,18988.0
2018-12-14 14:30:00,90.25,90.25,89.73,90.08,37594.0,79.9232,79.9232,79.4627,79.7726,37594.0
2018-12-14 15:00:00,90.12,90.16,89.87,89.9,26410.0,79.8081,79.8435,79.5867,79.6132,26410.0
2018-12-14 15:30:00,89.87,90.31,89.72,90.26,88300.0,79.5867,79.9763,79.4538,79.932,88300.0
2018-12-17 09:30:00,90.0,90.23,89.46,89.68,13381.0,79.7018,79.9055,79.2236,79.4184,13381.0
2018-12-17 10:00:00,89.84,90.66,89.78,90.63,18417.0,79.5601,80.2863,79.507,80.2597,18417.0
2018-12-17 10:30:00,90.62,91.23,90.59,91.09,30219.0,80.2508,80.791,80.2243,80.6671,30219.0
2018-12-17 11:00:00,91.16,91.27,90.92,91.02,9781.0,80.7291,80.8265,80.5165,80.6051,9781.0
2018-12-17 11:30:00,91.02,91.02,90.57,90.83,8747.0,80.6051,80.6051,80.2066,80.4368,8747.0
2018-12-17 12:00:00,90.88,90.91,90.54,90.64,14296.0,80.4811,80.5077,80.18,80.2686,14296.0
2018-12-17 12:30:00,90.63,90.63,90.2,90.36,18789.0,80.2597,80.2597,79.8789,80.0206,18789.0
2018-12-17 13:00:00,90.26,90.57,90.2,90.52,12589.0,79.932,80.2066,79.8789,80.1623,12589.0
2018-12-17 13:30:00,90.47,90.78,90.34,90.67,28615.0,80.118,80.3925,80.0029,80.2951,28615.0
2018-12-17 14:00:00,90.62,90.82,90.46,90.6,19528.0,80.2508,80.428,80.1091,80.2331,19528.0
2018-12-17 14:30:00,90.61,90.76,90.38,90.49,18927.0,80.242,80.3748,80.0383,80.1357,18927.0
2018-12-17 15:00:00,90.49,90.54,90.06,90.13,29332.0,80.1357,80.18,79.7549,79.8169,29332.0
2018-12-17 15:30:00,90.14,90.15,89.51,90.0,85785.0,79.8258,79.8346,79.2679,79.7018,85785.0
2018-12-18 09:30:00,90.14,91.29,89.98,91.2,10380.0,79.8258,80.8442,79.6841,80.7645,10380.0
2018-12-18 10:00:00,91.1,91.17,90.58,90.65,16007.0,80.6759,80.7379,80.2154,80.2774,16007.0
2018-12-18 10:30:00,90.66,90.99,90.59,90.81,17375.0,80.2863,80.5785,80.2243,80.4191,17375.0
2018-12-18 11:00:00,90.77,91.0,90.52,90.64,14600.0,80.3837,80.5874,80.1623,80.2686,14600.0
2018-12-18 11:30:00,90.73,90.96,90.6,90.73,10036.0,80.3483,80.5519,80.2331,80.3483,10036.0
2018-12-18 12:00:00,90.81,91.01,90.69,90.71,10165.0,80.4191,80.5962,80.3128,80.3305,10165.0
2018-12-18 12:30:00,90.68,90.74,90.4,90.5,8790.0,80.304,80.3571,80.056,80.1446,8790.0
2018-12-18 13:00:00,90.42,90.59,90.19,90.19,4645.0,80.0737,80.2243,79.87,79.87,4645.0
2018-12-18 13:30:00,90.13,90.21,89.3,89.37,10874.0,79.8169,79.8878,79.0819,79.1439,10874.0
2018-12-18 14:00:00,89.41,89.76,89.31,89.47,12134.0,79.1793,79.4892,79.0907,79.2324,12134.0
2018-12-18 14:30:00,89.48,89.48,88.83,88.84,14390.0,79.2413,79.2413,78.6657,78.6745,14390.0
2018-12-18 15:00:00,88.78,89.15,88.73,89.0,20661.0,78.6214,78.949,78.5771,78.8162,20661.0
2018-12-18 15:30:00,89.02,89.54,88.81,88.83,112095.0,78.8339,79.2944,78.648,78.6657,112095.0
2018-12-19 09:30:00,88.91,89.64,88.91,89.16,20577.0,78.7365,79.383,78.7365,78.9579,20577.0
2018-12-19 10:00:00,89.15,89.56,89.08,89.56,14114.0,78.949,79.3121,78.8871,79.3121,14114.0
2018-12-19 10:30:00,89.58,90.72,89.57,90.68,29483.0,79.3298,80.3394,79.321,80.304,29483.0
2018-12-19 11:00:00,90.74,90.76,90.39,90.62,12523.0,80.3571,80.3748,80.0472,80.2508,12523.0
2018-12-19 11:30:00,90.62,90.62,90.01,90.17,10647.0,80.2508,80.2508,79.7106,79.8523,10647.0
2018-12-19 12:00:00,90.32,90.67,90.24,90.6,7005.0,79.9852,80.2951,79.9143,80.2331,7005.0
2018-12-19 12:30:00,90.69,90.75,90.53,90.57,6056.0,80.3128,80.366,80.1711,80.2066,6056.0
2018-12-19 13:00:00,90.59,90.59,90.01,90.25,7388.0,80.2243,80.2243,79.7106,79.9232,7388.0
2018-12-19 13:30:00,90.26,90.51,90.05,90.32,8013.0,79.932,80.1534,79.7461,79.9852,8013.0
2018-12-19 14:00:00,90.5,90.55,89.31,89.99,15334.0,80.1446,80.1889,79.0907,79.6929,15334.0
2018-12-19 14:30:00,89.92,90.2,88.65,88.95,24836.0,79.6309,79.8789,78.5063,78.7719,24836.0
2018-12-19 15:00:00,88.87,88.87,88.04,88.23,21921.0,78.7011,78.7011,77.9661,78.1343,21921.0
2018-12-19 15:30:00,88.34,88.68,88.12,88.41,51390.0,78.2317,78.5328,78.0369,78.2937,51390.0
2018-12-20 09:30:00,87.04,87.46,85.89,87.38,59636.0,77.0805,77.4524,76.0621,77.3816,59636.0
2018-12-20 10:00:00,87.39,87.87,87.34,87.76,16032.0,77.3904,77.8155,77.3462,77.7181,16032.0
2018-12-20 10:30:00,87.63,88.04,87.45,88.04,9662.0,77.603,77.9661,77.4436,77.9661,9662.0
2018-12-20 11:00:00,87.96,87.96,87.47,87.47,11037.0,77.8952,77.8952,77.4613,77.4613,11037.0
2018-12-20 11:30:00,87.48,87.87,87.33,87.47,23378.0,77.4701,77.8155,77.3373,77.4613,23378.0
2018-12-20 12:00:00,87.69,87.69,86.76,87.42,24116.0,77.6561,77.6561,76.8325,77.417,24116.0
2018-12-20 12:30:00,87.41,87.48,86.92,87.17,33914.0,77.4081,77.4701,76.9742,77.1956,33914.0
2018-12-20 13:00:00,87.1,87.24,86.81,86.81,13929.0,77.1336,77.2576,76.8768,76.8768,13929.0
2018-12-20 13:30:00,86.81,86.97,86.59,86.59,8789.0,76.8768,77.0185,76.682,76.682,8789.0
2018-12-20 14:00:00,86.66,86.66,85.76,86.35,26002.0,76.744,76.744,75.9469,76.4694,26002.0
2018-12-20 14:30:00,86.36,87.09,86.36,86.55,21736.0,76.4783,77.1248,76.4783,76.6465,21736.0
2018-12-20 15:00:00,86.49,87.19,86.09,86.8,22392.0,76.5934,77.2133,76.2392,76.8679,22392.0
2018-12-20 15:30:00,86.83,87.22,86.38,86.68,57601.0,76.8945,77.2399,76.496,76.7617,57601.0
2018-12-21 09:30:00,86.49,87.38,86.44,87.21,102859.0,76.5934,77.3816,76.5491,77.231,102859.0
2018-12-21 10:00:00,87.38,88.63,87.23,88.04,23631.0,77.3816,78.4885,77.2487,77.9661,23631.0
2018-12-21 10:30:00,88.17,88.23,87.75,87.78,12152.0,78.0812,78.1343,77.7092,77.7358,12152.0
2018-12-21 11:00:00,87.73,87.73,87.25,87.58,15840.0,77.6915,77.6915,77.2665,77.5587,15840.0
2018-12-21 11:30:00,87.69,87.85,87.15,87.2,9829.0,77.6561,77.7978,77.1779,77.2222,9829.0
2018-12-21 12:00:00,87.32,87.39,86.66,86.74,22698.0,77.3284,77.3904,76.744,76.8148,22698.0
2018-12-21 12:30:00,86.62,86.9,86.3,86.3,24434.0,76.7085,76.9565,76.4252,76.4252,24434.0
2018-12-21 13:00:00,86.36,86.59,86.16,86.32,8565.0,76.4783,76.682,76.3012,76.4429,8565.0
2018-12-21 13:30:00,86.45,86.73,86.27,86.34,9263.0,76.558,76.806,76.3986,76.4606,9263.0
2018-12-21 14:00:00,86.39,86.51,85.76,85.97,15897.0,76.5049,76.6111,75.9469,76.1329,15897.0
2018-12-21 14:30:00,86.03,86.21,85.86,85.95,7515.0,76.1861,76.3455,76.0355,76.1152,7515.0
2018-12-21 15:00:00,85.97,86.12,85.31,85.31,14963.0,76.1329,76.2658,75.5484,75.5484,14963.0
2018-12-21 15:30:00,85.45,85.5,85.06,85.27,59562.0,75.6724,75.7167,75.327,75.513,59562.0
2018-12-24 09:30:00,84.7,84.82,83.45,83.46,15135.0,75.0082,75.1145,73.9013,73.9101,15135.0
2018-12-24 10:00:00,83.57,83.91,82.47,83.76,18191.0,74.0075,74.3086,73.0334,74.1758,18191.0
2018-12-24 10:30:00,83.83,84.55,83.83,84.35,12239.0,74.2378,74.8754,74.2378,74.6983,12239.0
2018-12-24 11:00:00,84.49,84.7,84.27,84.31,12511.0,74.8223,75.0082,74.6274,74.6629,12511.0
2018-12-24 11:30:00,84.28,84.63,83.86,84.06,14464.0,74.6363,74.9462,74.2644,74.4415,14464.0
2018-12-24 12:00:00,84.2,84.4,83.73,83.8,87152.0,74.5654,74.7426,74.1492,74.2112,87152.0
2018-12-24 12:30:00,83.8,83.89,82.6,82.72,63070.0,74.2112,74.2909,73.1485,73.2548,63070.0
2018-12-26 09:30:00,83.1,83.62,82.77,83.18,22440.0,73.5913,74.0518,73.2991,73.6622,22440.0
2018-12-26 10:00:00,83.15,83.3,82.58,83.12,16508.0,73.6356,73.7684,73.1308,73.609,16508.0
2018-12-26 10:30:00,83.07,83.16,82.31,82.35,17506.0,73.5647,73.6444,72.8917,72.9271,17506.0
2018-12-26 11:00:00,82.48,83.74,82.47,83.63,13699.0,73.0423,74.1581,73.0334,74.0607,13699.0
2018-12-26 11:30:00,83.67,84.22,83.48,84.2,6665.0,74.0961,74.5832,73.9278,74.5654,6665.0
2018-12-26 12:00:00,84.27,84.91,84.27,84.49,7057.0,74.6274,75.1942,74.6274,74.8223,7057.0
2018-12-26 12:30:00,84.46,85.01,84.46,84.93,9426.0,74.7957,75.2828,74.7957,75.2119,9426.0
2018-12-26 13:00:00,84.89,84.93,84.23,84.34,8194.0,75.1765,75.2119,74.592,74.6894,8194.0
2018-12-26 13:30:00,84.39,85.32,84.36,85.26,8718.0,74.7337,75.5573,74.7071,75.5042,8718.0
2018-12-26 14:00:00,85.3,85.33,84.89,85.04,14706.0,75.5396,75.5661,75.1765,75.3093,14706.0
2018-12-26 14:30:00,85.04,85.44,84.93,85.44,16053.0,75.3093,75.6636,75.2119,75.6636,16053.0
2018-12-26 15:00:00,85.45,86.01,85.34,85.9,22677.0,75.6724,76.1683,75.575,76.0709,22677.0
2018-12-26 15:30:00,85.93,87.17,85.93,87.07,39640.0,76.0975,77.1956,76.0975,77.107,39640.0
2018-12-27 09:30:00,85.79,86.34,85.26,85.57,10760.0,75.9735,76.4606,75.5042,75.7787,10760.0
2018-12-27 10:00:00,85.57,85.79,85.29,85.74,5796.0,75.7787,75.9735,75.5307,75.9292,5796.0
2018-12-27 10:30:00,85.6,86.3,85.42,85.88,9724.0,75.8053,76.4252,75.6458,76.0532,9724.0
2018-12-27 11:00:00,85.73,86.27,85.53,86.15,6830.0,75.9204,76.3986,75.7433,76.2923,6830.0
2018-12-27 11:30:00,86.23,86.45,85.77,86.09,8990.0,76.3632,76.558,75.9558,76.2392,8990.0
2018-12-27 12:00:00,86.08,86.38,85.72,85.89,10018.0,76.2303,76.496,75.9115,76.0621,10018.0
2018-12-27 12:30:00,85.86,86.03,85.7,85.98,7932.0,76.0355,76.1861,75.8938,76.1418,7932.0
2018-12-27 13:00:00,86.0,86.15,85.6,85.63,9760.0,76.1595,76.2923,75.8053,75.8318,9760.0
2018-12-27 13:30:00,85.59,85.74,85.17,85.37,6237.0,75.7964,75.9292,75.4245,75.6016,6237.0
2018-12-27 14:00:00,85.24,85.44,84.84,85.01,12295.0,75.4864,75.6636,75.1322,75.2828,12295.0
2018-12-27 14:30:00,84.92,86.04,84.88,86.04,16577.0,75.2031,76.1949,75.1676,76.1949,16577.0
2018-12-27 15:00:00,86.0,86.88,85.74,86.87,42568.0,76.1595,76.9388,75.9292,76.9299,42568.0
2018-12-27 15:30:00,86.86,88.03,86.65,88.03,71488.0,76.9211,77.9572,76.7351,77.9572,71488.0
2018-12-28 09:30:00,88.36,89.02,87.8,88.37,14335.0,78.2494,78.8339,77.7535,78.2583,14335.0
2018-12-28 10:00:00,88.66,89.09,88.58,88.78,22689.0,78.5151,78.8959,78.4443,78.6214,22689.0
2018-12-28 10:30:00,88.66,89.04,88.33,88.72,14798.0,78.5151,78.8516,78.2229,78.5682,14798.0
2018-12-28 11:00:00,88.54,88.68,88.24,88.33,19528.0,78.4088,78.5328,78.1432,78.2229,19528.0
2018-12-28 11:30:00,88.35,88.74,88.19,88.74,16325.0,78.2406,78.586,78.0989,78.586,16325.0
2018-12-28 12:00:00,88.7,89.08,88.59,88.69,10439.0,78.5505,78.8871,78.4531,78.5417,10439.0
2018-12-28 12:30:00,88.75,88.85,88.37,88.37,8867.0,78.5948,78.6834,78.2583,78.2583,8867.0
2018-12-28 13:00:00,88.21,88.59,88.09,88.09,8669.0,78.1166,78.4531,78.0103,78.0103,8669.0
2018-12-28 13:30:00,88.11,88.46,88.07,88.17,7660.0,78.028,78.338,77.9926,78.0812,7660.0
2018-12-28 14:00:00,88.17,88.88,88.17,88.42,11903.0,78.0812,78.7099,78.0812,78.3026,11903.0
2018-12-28 14:30:00,88.34,89.24,88.34,89.11,12718.0,78.2317,79.0287,78.2317,78.9136,12718.0
2018-12-28 15:00:00,89.04,89.11,87.76,87.78,22478.0,78.8516,78.9136,77.7181,77.7358,22478.0
2018-12-28 15:30:00,87.81,88.34,87.58,88.15,52206.0,77.7624,78.2317,77.5587,78.0635,52206.0
2018-12-31 09:30:00,88.63,89.49,88.6,88.7,9231.0,78.4885,79.2501,78.462,78.5505,9231.0
2018-12-31 10:00:00,88.53,88.95,88.3,88.41,19378.0,78.4,78.7719,78.1963,78.2937,19378.0
2018-12-31 10:30:00,88.3,88.99,88.24,88.65,10607.0,78.1963,78.8074,78.1432,78.5063,10607.0
2018-12-31 11:00:00,88.56,88.7,88.28,88.65,11212.0,78.4266,78.5505,78.1786,78.5063,11212.0
2018-12-31 11:30:00,88.57,88.67,88.25,88.56,11031.0,78.4354,78.524,78.152,78.4266,11031.0
2018-12-31 12:00:00,88.68,88.86,88.68,88.75,6778.0,78.5328,78.6922,78.5328,78.5948,6778.0
2018-12-31 12:30:00,88.87,89.15,88.87,89.13,7199.0,78.7011,78.949,78.7011,78.9313,7199.0
2018-12-31 13:00:00,89.18,89.54,89.15,89.54,10557.0,78.9756,79.2944,78.949,79.2944,10557.0
2018-12-31 13:30:00,89.51,89.51,88.92,88.97,4829.0,79.2679,79.2679,78.7454,78.7896,4829.0
2018-12-31 14:00:00,88.95,89.02,88.6,88.64,5917.0,78.7719,78.8339,78.462,78.4974,5917.0
2018-12-31 14:30:00,88.69,88.88,88.43,88.75,13686.0,78.5417,78.7099,78.3114,78.5948,13686.0
2018-12-31 15:00:00,88.78,89.0,88.59,88.93,10997.0,78.6214,78.8162,78.4531,78.7542,10997.0
2018-12-31 15:30:00,88.93,89.44,88.8,89.44,49816.0,78.7542,79.2059,78.6391,79.2059,49816.0
2019-01-02 09:30:00,88.31,88.88,88.31,88.41,13339.0,78.2052,78.7099,78.2052,78.2937,13339.0
2019-01-02 10:00:00,88.41,89.23,88.37,88.88,6804.0,78.2937,79.0199,78.2583,78.7099,6804.0
2019-01-02 10:30:00,88.74,89.22,88.53,89.11,10772.0,78.586,79.011,78.4,78.9136,10772.0
2019-01-02 11:00:00,89.12,89.85,88.95,89.45,14370.0,78.9225,79.5689,78.7719,79.2147,14370.0
2019-01-02 11:30:00,89.5,89.88,89.27,89.28,15539.0,79.259,79.5955,79.0553,79.0642,15539.0
2019-01-02 12:00:00,89.24,89.42,89.01,89.13,12706.0,79.0287,79.1882,78.8251,78.9313,12706.0
2019-01-02 12:30:00,89.16,89.56,88.89,89.54,14641.0,78.9579,79.3121,78.7188,79.2944,14641.0
2019-01-02 13:00:00,89.55,89.93,89.55,89.86,20000.0,79.3033,79.6398,79.3033,79.5778,20000.0
2019-01-02 13:30:00,89.89,90.53,89.81,90.53,21576.0,79.6044,80.1711,79.5335,80.1711,21576.0
2019-01-02 14:00:00,90.47,90.47,89.97,90.15,21276.0,80.118,80.118,79.6752,79.8346,21276.0
2019-01-02 14:30:00,90.18,90.41,90.05,90.05,19837.0,79.8612,80.0649,79.7461,79.7461,19837.0
2019-01-02 15:00:00,90.04,90.21,89.68,90.01,30508.0,79.7372,79.8878,79.4184,79.7106,30508.0
2019-01-02 15:30:00,89.98,90.25,89.77,90.12,85727.0,79.6841,79.9232,79.4981,79.8081,85727.0
2019-01-03 09:30:00,89.56,90.23,89.16,89.65,25421.0,79.3121,79.9055,78.9579,79.3918,25421.0
2019-01-03 10:00:00,89.64,89.74,89.01,89.59,21133.0,79.383,79.4715,78.8251,79.3387,21133.0
2019-01-03 10:30:00,89.48,89.49,88.92,89.31,23861.0,79.2413,79.2501,78.7454,79.0907,23861.0
2019-01-03 11:00:00,89.39,89.78,89.13,89.6,17712.0,79.1616,79.507,78.9313,79.3476,17712.0
2019-01-03 11:30:00,89.58,90.29,89.52,89.98,10421.0,79.3298,79.9586,79.2767,79.6841,10421.0
2019-01-03 12:00:00,89.96,90.02,89.63,89.95,9174.0,79.6664,79.7195,79.3741,79.6575,9174.0
2019-01-03 12:30:00,89.88,90.14,89.76,90.07,9495.0,79.5955,79.8258,79.4892,79.7638,9495.0
2019-01-03 13:00:00,89.98,89.98,89.24,89.35,11673.0,79.6841,79.6841,79.0287,79.1262,11673.0
2019-01-03 13:30:00,89.4,89.73,89.23,89.27,12734.0,79.1704,79.4627,79.0199,79.0553,12734.0
2019-01-03 14:00:00,89.25,89.59,89.23,89.54,11456.0,79.0376,79.3387,79.0199,79.2944,11456.0
2019-01-03 14:30:00,89.64,89.64,88.94,89.08,13905.0,79.383,79.383,78.7631,78.8871,13905.0
2019-01-03 15:00:00,89.08,89.21,88.84,88.98,15623.0,78.8871,79.0022,78.6745,78.7985,15623.0
2019-01-03 15:30:00,88.97,89.17,88.48,88.66,66008.0,78.7896,78.9668,78.3557,78.5151,66008.0
2019-01-04 09:30:00,89.47,90.57,89.44,90.23,10684.0,79.2324,80.2066,79.2059,79.9055,10684.0
2019-01-04 10:00:00,90.3,90.43,89.89,90.3,13172.0,79.9675,80.0826,79.6044,79.9675,13172.0
2019-01-04 10:30:00,90.33,90.39,89.79,90.16,9366.0,79.994,80.0472,79.5158,79.8435,9366.0
2019-01-04 11:00:00,90.24,90.49,89.82,89.9,12878.0,79.9143,80.1357,79.5424,79.6132,12878.0
2019-01-04 11:30:00,89.88,90.28,89.77,90.16,20653.0,79.5955,79.9497,79.4981,79.8435,20653.0
2019-01-04 12:00:00,90.06,90.19,89.8,89.96,8151.0,79.7549,79.87,79.5247,79.6664,8151.0
2019-01-04 12:30:00,90.03,90.24,89.87,90.04,10017.0,79.7284,79.9143,79.5867,79.7372,10017.0
2019-01-04 13:00:00,90.1,90.49,90.03,90.11,8125.0,79.7903,80.1357,79.7284,79.7992,8125.0
2019-01-04 13:30:00,90.17,90.29,89.99,90.06,7668.0,79.8523,79.9586,79.6929,79.7549,7668.0
2019-01-04 14:00:00,90.09,90.14,89.68,90.07,10667.0,79.7815,79.8258,79.4184,79.7638,10667.0
2019-01-04 14:30:00,90.09,90.25,89.97,90.05,10250.0,79.7815,79.9232,79.6752,79.7461,10250.0
2019-01-04 15:00:00,90.07,90.3,89.98,90.11,10450.0,79.7638,79.9675,79.6841,79.7992,10450.0
2019-01-04 15:30:00,90.1,90.6,90.04,90.44,42602.0,79.7903,80.2331,79.7372,80.0914,42602.0
2019-01-07 09:30:00,90.09,90.9,90.01,90.43,15601.0,79.7815,80.4988,79.7106,80.0826,15601.0
2019-01-07 10:00:00,90.4,90.86,90.36,90.62,10250.0,80.056,80.4634,80.0206,80.2508,10250.0
2019-01-07 10:30:00,90.51,90.93,90.48,90.8,7228.0,80.1534,80.5254,80.1269,80.4102,7228.0
2019-01-07 11:00:00,90.79,91.08,90.66,91.08,9145.0,80.4014,80.6582,80.2863,80.6582,9145.0
2019-01-07 11:30:00,91.04,91.46,91.02,91.34,8299.0,80.6228,80.9947,80.6051,80.8885,8299.0
2019-01-07 12:00:00,91.34,91.34,90.83,91.2,7569.0,80.8885,80.8885,80.4368,80.7645,7569.0
2019-01-07 12:30:00,91.15,91.39,91.08,91.16,6905.0,80.7202,80.9327,80.6582,80.7291,6905.0
2019-01-07 13:00:00,91.21,91.72,91.21,91.64,14002.0,80.7733,81.225,80.7733,81.1541,14002.0
2019-01-07 13:30:00,91.62,91.79,91.26,91.27,7443.0,81.1364,81.287,80.8176,80.8265,7443.0
2019-01-07 14:00:00,91.3,91.4,91.08,91.31,7025.0,80.853,80.9416,80.6582,80.8619,7025.0
2019-01-07 14:30:00,91.29,91.29,90.86,90.92,6130.0,80.8442,80.8442,80.4634,80.5165,6130.0
2019-01-07 15:00:00,91.03,91.27,91.03,91.19,10193.0,80.6139,80.8265,80.6139,80.7556,10193.0
2019-01-07 15:30:00,91.25,91.26,90.74,90.8,45241.0,80.8088,80.8176,80.3571,80.4102,45241.0
2019-01-08 09:30:00,91.43,91.72,91.07,91.61,12234.0,80.9682,81.225,80.6494,81.1276,12234.0
2019-01-08 10:00:00,91.82,91.82,91.01,91.12,5510.0,81.3135,81.3135,80.5962,80.6936,5510.0
2019-01-08 10:30:00,91.08,91.35,90.58,90.63,7476.0,80.6582,80.8973,80.2154,80.2597,7476.0
2019-01-08 11:00:00,90.65,90.73,90.27,90.36,10672.0,80.2774,80.3483,79.9409,80.0206,10672.0
2019-01-08 11:30:00,90.38,90.9,90.24,90.9,5827.0,80.0383,80.4988,79.9143,80.4988,5827.0
2019-01-08 12:00:00,90.86,90.97,90.65,90.91,7442.0,80.4634,80.5608,80.2774,80.5077,7442.0
2019-01-08 12:30:00,90.92,90.94,90.44,90.66,8726.0,80.5165,80.5342,80.0914,80.2863,8726.0
2019-01-08 13:00:00,90.64,90.92,90.64,90.86,5311.0,80.2686,80.5165,80.2686,80.4634,5311.0
2019-01-08 13:30:00,90.83,91.32,90.82,91.19,7344.0,80.4368,80.8707,80.428,80.7556,7344.0
2019-01-08 14:00:00,91.2,91.4,91.13,91.27,7919.0,80.7645,80.9416,80.7025,80.8265,7919.0
2019-01-08 14:30:00,91.31,91.57,91.03,91.1,8688.0,80.8619,81.0921,80.6139,80.6759,8688.0
2019-01-08 15:00:00,91.11,91.21,90.94,91.0,63189.0,80.6848,80.7733,80.5342,80.5874,63189.0
2019-01-08 15:30:00,91.02,91.21,90.81,90.94,63569.0,80.6051,80.7733,80.4191,80.5342,63569.0
2019-01-09 09:30:00,91.46,92.21,91.29,92.02,16720.0,80.9947,81.6589,80.8442,81.4906,16720.0
2019-01-09 10:00:00,92.11,92.12,91.54,91.63,15261.0,81.5703,81.5792,81.0656,81.1453,15261.0
2019-01-09 10:30:00,91.57,91.63,90.94,91.23,21650.0,81.0921,81.1453,80.5342,80.791,21650.0
2019-01-09 11:00:00,91.34,91.64,91.29,91.58,15750.0,80.8885,81.1541,80.8442,81.101,15750.0
2019-01-09 11:30:00,91.6,91.72,91.42,91.5,17094.0,81.1187,81.225,80.9593,81.0301,17094.0
2019-01-09 12:00:00,91.55,91.67,91.52,91.62,6800.0,81.0744,81.1807,81.0479,81.1364,6800.0
2019-01-09 12:30:00,91.61,92.03,91.57,91.98,7401.0,81.1276,81.4995,81.0921,81.4552,7401.0
2019-01-09 13:00:00,91.98,92.0,91.81,91.86,5997.0,81.4552,81.4729,81.3047,81.349,5997.0
2019-01-09 13:30:00,91.86,91.86,91.41,91.48,11950.0,81.349,81.349,80.9504,81.0124,11950.0
2019-01-09 14:00:00,91.5,91.54,91.09,91.17,17543.0,81.0301,81.0656,80.6671,80.7379,17543.0
2019-01-09 14:30:00,91.21,91.45,91.16,91.39,7501.0,80.7733,80.9859,80.7291,80.9327,7501.0
2019-01-09 15:00:00,91.37,91.5,91.36,91.36,12879.0,80.915,81.0301,80.9062,80.9062,12879.0
2019-01-09 15:30:00,91.36,91.5,91.14,91.48,40736.0,80.9062,81.0301,80.7113,81.0124,40736.0
2019-01-10 09:30:00,91.38,91.8,91.23,91.32,9745.0,80.9239,81.2958,80.791,80.8707,9745.0
2019-01-10 10:00:00,91.45,91.76,91.38,91.66,9245.0,80.9859,81.2604,80.9239,81.1718,9245.0
2019-01-10 10:30:00,91.7,91.75,91.45,91.54,7956.0,81.2073,81.2515,80.9859,81.0656,7956.0
2019-01-10 11:00:00,91.5,91.69,91.4,91.5,10772.0,81.0301,81.1984,80.9416,81.0301,10772.0
2019-01-10 11:30:00,91.54,92.25,91.53,92.25,8700.0,81.0656,81.6943,81.0567,81.6943,8700.0
2019-01-10 12:00:00,92.27,92.33,91.95,92.05,4592.0,81.712,81.7652,81.4287,81.5172,4592.0
2019-01-10 12:30:00,92.09,92.13,91.87,91.97,3200.0,81.5526,81.5881,81.3578,81.4464,3200.0
2019-01-10 13:00:00,91.89,91.89,91.44,91.66,5148.0,81.3755,81.3755,80.977,81.1718,5148.0
2019-01-10 13:30:00,91.7,91.76,91.6,91.76,4199.0,81.2073,81.2604,81.1187,81.2604,4199.0
2019-01-10 14:00:00,91.76,92.14,91.75,92.05,6275.0,81.2604,81.5969,81.2515,81.5172,6275.0
2019-01-10 14:30:00,92.06,92.3,91.96,92.13,4948.0,81.5261,81.7386,81.4375,81.5881,4948.0
2019-01-10 15:00:00,92.06,92.24,91.92,92.24,23172.0,81.5261,81.6855,81.4021,81.6855,23172.0
2019-01-10 15:30:00,92.25,92.64,92.19,92.52,35183.0,81.6943,82.0397,81.6412,81.9334,35183.0
2019-01-11 09:30:00,91.9,92.38,91.9,92.38,6907.0,81.3844,81.8095,81.3844,81.8095,6907.0
2019-01-11 10:00:00,92.36,92.61,92.1,92.16,6237.0,81.7917,82.0131,81.5615,81.6146,6237.0
2019-01-11 10:30:00,92.21,92.56,92.11,92.56,10884.0,81.6589,81.9689,81.5703,81.9689,10884.0
2019-01-11 11:00:00,92.59,92.74,92.36,92.48,9809.0,81.9954,82.1283,81.7917,81.898,9809.0
2019-01-11 11:30:00,92.51,92.87,92.48,92.73,7166.0,81.9246,82.2434,81.898,82.1194,7166.0
2019-01-11 12:00:00,92.8,92.9,92.65,92.8,8627.0,82.1814,82.27,82.0486,82.1814,8627.0
2019-01-11 12:30:00,92.92,93.26,92.91,93.25,7825.0,82.2877,82.5888,82.2788,82.5799,7825.0
2019-01-11 13:00:00,93.25,93.26,92.76,92.76,10421.0,82.5799,82.5888,82.146,82.146,10421.0
2019-01-11 13:30:00,92.85,92.92,92.72,92.83,7946.0,82.2257,82.2877,82.1106,82.208,7946.0
2019-01-11 14:00:00,92.81,92.81,92.55,92.65,11569.0,82.1903,82.1903,81.96,82.0486,11569.0
2019-01-11 14:30:00,92.63,92.72,92.41,92.43,6121.0,82.0308,82.1106,81.836,81.8537,6121.0
2019-01-11 15:00:00,92.47,92.48,92.31,92.32,6059.0,81.8892,81.898,81.7475,81.7563,6059.0
2019-01-11 15:30:00,92.29,92.59,92.27,92.55,28309.0,81.7298,81.9954,81.712,81.96,28309.0
2019-01-14 09:30:00,92.01,93.0,91.72,92.77,8181.0,81.4818,82.3585,81.225,82.1548,8181.0
2019-01-14 10:00:00,92.85,93.2,92.82,93.17,9373.0,82.2257,82.5356,82.1991,82.5091,9373.0
2019-01-14 10:30:00,93.17,93.23,92.81,92.94,7478.0,82.5091,82.5622,82.1903,82.3054,7478.0
2019-01-14 11:00:00,92.97,93.25,92.86,93.15,22767.0,82.3319,82.5799,82.2345,82.4913,22767.0
2019-01-14 11:30:00,93.14,93.39,93.0,93.08,9420.0,82.4825,82.7039,82.3585,82.4294,9420.0
2019-01-14 12:00:00,92.98,93.73,92.98,93.56,11557.0,82.3408,83.005,82.3408,82.8544,11557.0
2019-01-14 12:30:00,93.62,93.62,93.39,93.48,8121.0,82.9076,82.9076,82.7039,82.7836,8121.0
2019-01-14 13:00:00,93.45,93.65,93.4,93.6,7885.0,82.757,82.9341,82.7127,82.8899,7885.0
2019-01-14 13:30:00,93.6,93.7,93.47,93.59,17733.0,82.8899,82.9784,82.7747,82.881,17733.0
2019-01-14 14:00:00,93.61,93.68,93.34,93.38,56156.0,82.8987,82.9607,82.6596,82.695,56156.0
2019-01-14 14:30:00,93.34,93.76,93.32,93.68,22916.0,82.6596,83.0315,82.6419,82.9607,22916.0
2019-01-14 15:00:00,93.68,93.68,93.42,93.56,13212.0,82.9607,82.9607,82.7305,82.8544,13212.0
2019-01-14 15:30:00,93.59,93.75,93.53,93.61,62767.0,82.881,83.0227,82.8279,82.8987,62767.0
2019-01-15 09:30:00,93.37,94.23,93.37,93.69,8407.0,82.6862,83.4478,82.6862,82.9696,8407.0
2019-01-15 10:00:00,93.69,94.09,93.51,93.58,8400.0,82.9696,83.3238,82.8102,82.8721,8400.0
2019-01-15 10:30:00,93.62,94.17,93.57,94.17,8211.0,82.9076,83.3946,82.8633,83.3946,8211.0
2019-01-15 11:00:00,94.24,94.3,94.01,94.19,16921.0,83.4566,83.5098,83.2529,83.4123,16921.0
2019-01-15 11:30:00,94.17,94.29,94.08,94.24,8534.0,83.3946,83.5009,83.3149,83.4566,8534.0
2019-01-15 12:00:00,94.21,94.4,94.1,94.3,7621.0,83.4301,83.5983,83.3326,83.5098,7621.0
2019-01-15 12:30:00,94.29,94.45,94.12,94.36,13503.0,83.5009,83.6426,83.3504,83.5629,13503.0
2019-01-15 13:00:00,94.4,94.43,93.97,94.08,10630.0,83.5983,83.6249,83.2175,83.3149,10630.0
2019-01-15 13:30:00,94.07,94.21,94.03,94.04,5790.0,83.3061,83.4301,83.2707,83.2795,5790.0
2019-01-15 14:00:00,94.02,94.13,93.72,93.72,11094.0,83.2618,83.3592,82.9961,82.9961,11094.0
2019-01-15 14:30:00,93.71,94.08,93.65,94.07,9425.0,82.9873,83.3149,82.9341,83.3061,9425.0
2019-01-15 15:00:00,94.04,94.18,94.0,94.13,9229.0,83.2795,83.4035,83.2441,83.3592,9229.0
2019-01-15 15:30:00,94.11,94.55,93.99,94.5,49878.0,83.3415,83.7312,83.2352,83.6869,49878.0
2019-01-16 09:30:00,94.82,95.5,94.76,95.15,6186.0,83.9703,84.5724,83.9171,84.2625,6186.0
2019-01-16 10:00:00,95.15,95.15,94.66,94.72,8686.0,84.2625,84.2625,83.8286,83.8817,8686.0
2019-01-16 10:30:00,94.71,94.91,94.6,94.81,8908.0,83.8728,84.05,83.7754,83.9614,8908.0
2019-01-16 11:00:00,94.83,95.11,94.68,95.11,24122.0,83.9791,84.2271,83.8463,84.2271,24122.0
2019-01-16 11:30:00,95.14,95.16,94.71,94.84,11515.0,84.2536,84.2714,83.8728,83.988,11515.0
2019-01-16 12:00:00,94.85,94.86,94.63,94.78,6268.0,83.9968,84.0057,83.802,83.9348,6268.0
2019-01-16 12:30:00,94.81,95.03,94.76,94.84,10962.0,83.9614,84.1562,83.9171,83.988,10962.0
2019-01-16 13:00:00,94.8,94.89,94.64,94.82,7303.0,83.9525,84.0322,83.8109,83.9703,7303.0
2019-01-16 13:30:00,94.8,94.8,94.57,94.63,27339.0,83.9525,83.9525,83.7489,83.802,27339.0
2019-01-16 14:00:00,94.67,94.75,94.56,94.68,5303.0,83.8374,83.9083,83.74,83.8463,5303.0
2019-01-16 14:30:00,94.8,94.85,94.52,94.52,7712.0,83.9525,83.9968,83.7046,83.7046,7712.0
2019-01-16 15:00:00,94.52,94.85,94.52,94.81,10707.0,83.7046,83.9968,83.7046,83.9614,10707.0
2019-01-16 15:30:00,94.83,94.86,94.36,94.4,33301.0,83.9791,84.0057,83.5629,83.5983,33301.0
2019-01-17 09:30:00,93.93,94.81,93.93,94.16,37648.0,83.1821,83.9614,83.1821,83.3858,37648.0
2019-01-17 10:00:00,94.23,94.47,94.06,94.28,14781.0,83.4478,83.6603,83.2972,83.492,14781.0
2019-01-17 10:30:00,94.33,94.5,94.24,94.41,8401.0,83.5363,83.6869,83.4566,83.6072,8401.0
2019-01-17 11:00:00,94.48,94.79,94.38,94.53,27855.0,83.6692,83.9437,83.5806,83.7134,27855.0
2019-01-17 11:30:00,94.55,94.83,94.48,94.68,20408.0,83.7312,83.9791,83.6692,83.8463,20408.0
2019-01-17 12:00:00,94.69,94.78,94.52,94.73,8816.0,83.8551,83.9348,83.7046,83.8906,8816.0
2019-01-17 12:30:00,94.78,94.82,94.35,94.39,9859.0,83.9348,83.9703,83.554,83.5895,9859.0
2019-01-17 13:00:00,94.42,94.86,94.42,94.62,42374.0,83.616,84.0057,83.616,83.7931,42374.0
2019-01-17 13:30:00,94.62,94.95,94.56,94.65,100999.0,83.7931,84.0854,83.74,83.8197,100999.0
2019-01-17 14:00:00,94.75,94.84,94.61,94.75,8230.0,83.9083,83.988,83.7843,83.9083,8230.0
2019-01-17 14:30:00,94.75,95.38,94.65,95.05,22696.0,83.9083,84.4662,83.8197,84.1739,22696.0
2019-01-17 15:00:00,95.08,95.42,94.84,95.41,21007.0,84.2005,84.5016,83.988,84.4927,21007.0
2019-01-17 15:30:00,95.41,95.49,95.04,95.45,48951.0,84.4927,84.5636,84.1651,84.5282,48951.0
2019-01-18 09:30:00,95.84,96.63,95.84,96.51,42552.0,84.8735,85.5731,84.8735,85.4669,42552.0
2019-01-18 10:00:00,96.54,96.8,96.06,96.11,69826.0,85.4934,85.7237,85.0684,85.1127,69826.0
2019-01-18 10:30:00,96.03,96.68,96.03,96.38,60130.0,85.0418,85.6174,85.0418,85.3518,60130.0
2019-01-18 11:00:00,96.36,96.48,96.22,96.42,71625.0,85.334,85.4403,85.2101,85.3872,71625.0
2019-01-18 11:30:00,96.38,96.56,95.94,96.12,23758.0,85.3518,85.5112,84.9621,85.1215,23758.0
2019-01-18 12:00:00,96.23,96.26,95.93,95.94,13411.0,85.2189,85.2455,84.9532,84.9621,13411.0
2019-01-18 12:30:00,95.94,95.97,95.43,95.62,15459.0,84.9621,84.9887,84.5105,84.6787,15459.0
2019-01-18 13:00:00,95.67,95.82,95.44,95.71,15139.0,84.723,84.8558,84.5193,84.7584,15139.0
2019-01-18 13:30:00,95.63,95.8,95.44,95.74,7786.0,84.6876,84.8381,84.5193,84.785,7786.0
2019-01-18 14:00:00,95.72,95.83,95.68,95.71,4600.0,84.7673,84.8647,84.7319,84.7584,4600.0
2019-01-18 14:30:00,95.76,95.97,95.67,95.94,6800.0,84.8027,84.9887,84.723,84.9621,6800.0
2019-01-18 15:00:00,95.92,96.11,95.84,95.92,18351.0,84.9444,85.1127,84.8735,84.9444,18351.0
2019-01-18 15:30:00,95.95,96.42,95.92,96.38,42921.0,84.971,85.3872,84.9444,85.3518,42921.0
2019-01-22 09:30:00,96.14,96.82,96.13,96.32,22697.0,85.1392,85.7414,85.1304,85.2986,22697.0
2019-01-22 10:00:00,96.23,96.23,95.81,95.94,4036.0,85.2189,85.2189,84.847,84.9621,4036.0
2019-01-22 10:30:00,95.93,95.96,95.63,95.73,4582.0,84.9532,84.9798,84.6876,84.7761,4582.0
2019-01-22 11:00:00,95.7,95.98,95.62,95.9,3598.0,84.7496,84.9975,84.6787,84.9267,3598.0
2019-01-22 11:30:00,95.89,95.95,95.4,95.4,3290.0,84.9178,84.971,84.4839,84.4839,3290.0
2019-01-22 12:00:00,95.25,95.44,95.24,95.3,9601.0,84.3511,84.5193,84.3422,84.3953,9601.0
2019-01-22 12:30:00,95.42,95.42,95.2,95.26,4630.0,84.5016,84.5016,84.3068,84.3599,4630.0
2019-01-22 13:00:00,95.19,95.19,94.81,94.84,14469.0,84.2979,84.2979,83.9614,83.988,14469.0
2019-01-22 13:30:00,94.88,95.09,94.86,94.98,6729.0,84.0234,84.2094,84.0057,84.112,6729.0
2019-01-22 14:00:00,94.94,95.06,94.88,94.9,6942.0,84.0765,84.1828,84.0234,84.0411,6942.0
2019-01-22 14:30:00,94.89,94.92,94.62,94.83,6390.0,84.0322,84.0588,83.7931,83.9791,6390.0
2019-01-22 15:00:00,94.83,95.05,94.66,95.05,6141.0,83.9791,84.1739,83.8286,84.1739,6141.0
2019-01-22 15:30:00,95.01,95.09,94.7,95.06,25091.0,84.1385,84.2094,83.864,84.1828,25091.0
2019-01-23 09:30:00,95.39,96.02,95.32,95.49,9715.0,84.475,85.0329,84.413,84.5636,9715.0
2019-01-23 10:00:00,95.54,95.82,95.37,95.44,8946.0,84.6079,84.8558,84.4573,84.5193,8946.0
2019-01-23 10:30:00,95.51,95.51,95.16,95.22,4700.0,84.5813,84.5813,84.2714,84.3245,4700.0
2019-01-23 11:00:00,95.27,95.44,94.97,95.12,6413.0,84.3688,84.5193,84.1031,84.2359,6413.0
2019-01-23 11:30:00,95.07,95.07,94.53,94.54,5850.0,84.1917,84.1917,83.7134,83.7223,5850.0
2019-01-23 12:00:00,94.5,94.64,94.23,94.54,6701.0,83.6869,83.8109,83.4478,83.7223,6701.0
2019-01-23 12:30:00,94.51,94.96,94.51,94.95,5243.0,83.6957,84.0942,83.6957,84.0854,5243.0
2019-01-23 13:00:00,94.93,95.17,94.81,95.03,7917.0,84.0677,84.2802,83.9614,84.1562,7917.0
2019-01-23 13:30:00,95.03,95.35,95.03,95.16,5500.0,84.1562,84.4396,84.1562,84.2714,5500.0
2019-01-23 14:00:00,95.19,95.55,95.19,95.43,7711.0,84.2979,84.6167,84.2979,84.5105,7711.0
2019-01-23 14:30:00,95.44,95.44,95.07,95.31,5307.0,84.5193,84.5193,84.1917,84.4042,5307.0
2019-01-23 15:00:00,95.42,95.61,95.34,95.54,5647.0,84.5016,84.6699,84.4308,84.6079,5647.0
2019-01-23 15:30:00,95.52,95.6,95.29,95.58,12392.0,84.5902,84.661,84.3865,84.6433,12392.0
2019-01-24 09:30:00,95.61,96.18,95.42,95.98,14872.0,84.6699,85.1746,84.5016,84.9975,14872.0
2019-01-24 10:00:00,96.07,96.53,96.02,96.53,7847.0,85.0772,85.4846,85.0329,85.4846,7847.0
2019-01-24 10:30:00,96.48,96.48,96.17,96.24,11140.0,85.4403,85.4403,85.1658,85.2278,11140.0
2019-01-24 11:00:00,96.29,96.37,96.08,96.16,3711.0,85.2721,85.3429,85.0861,85.1569,3711.0
2019-01-24 11:30:00,96.11,96.45,96.01,96.31,4003.0,85.1127,85.4137,85.0241,85.2898,4003.0
2019-01-24 12:00:00,96.27,96.42,96.22,96.42,17591.0,85.2543,85.3872,85.2101,85.3872,17591.0
2019-01-24 12:30:00,96.36,96.39,96.11,96.16,19724.0,85.334,85.3606,85.1127,85.1569,19724.0
2019-01-24 13:00:00,96.15,96.34,96.05,96.09,15606.0,85.1481,85.3163,85.0595,85.0949,15606.0
2019-01-24 13:30:00,96.14,96.28,96.0,96.11,12850.0,85.1392,85.2632,85.0152,85.1127,12850.0
2019-01-24 14:00:00,96.14,96.3,96.1,96.18,23333.0,85.1392,85.2809,85.1038,85.1746,23333.0
2019-01-24 14:30:00,96.18,96.34,96.14,96.22,15100.0,85.1746,85.3163,85.1392,85.2101,15100.0
2019-01-24 15:00:00,96.22,96.42,96.2,96.33,7613.0,85.2101,85.3872,85.1924,85.3075,7613.0
2019-01-24 15:30:00,96.31,96.39,96.09,96.33,46332.0,85.2898,85.3606,85.0949,85.3075,46332.0
2019-01-25 09:30:00,96.93,97.28,96.71,96.95,7778.0,85.8388,86.1488,85.644,85.8565,7778.0
2019-01-25 10:00:00,97.0,97.26,96.94,97.23,6466.0,85.9008,86.1311,85.8477,86.1045,6466.0
2019-01-25 10:30:00,97.29,97.34,97.02,97.14,5462.0,86.1576,86.2019,85.9185,86.0248,5462.0
2019-01-25 11:00:00,97.09,97.24,96.95,97.06,13900.0,85.9805,86.1134,85.8565,85.9539,13900.0
2019-01-25 11:30:00,97.08,97.08,96.98,97.01,5916.0,85.9717,85.9717,85.8831,85.9097,5916.0
2019-01-25 12:00:00,97.04,97.5,96.96,97.46,7864.0,85.9362,86.3436,85.8654,86.3082,7864.0
2019-01-25 12:30:00,97.42,97.52,97.08,97.1,3475.0,86.2728,86.3613,85.9717,85.9894,3475.0
2019-01-25 13:00:00,97.11,97.2,96.97,97.07,7617.0,85.9982,86.0779,85.8742,85.9628,7617.0
2019-01-25 13:30:00,97.06,97.14,96.74,96.75,29102.0,85.9539,86.0248,85.6706,85.6794,29102.0
2019-01-25 14:00:00,96.76,96.84,96.49,96.49,20775.0,85.6883,85.7591,85.4492,85.4492,20775.0
2019-01-25 14:30:00,96.53,96.55,96.03,96.1,33306.0,85.4846,85.5023,85.0418,85.1038,33306.0
2019-01-25 15:00:00,96.14,96.21,95.72,95.74,13011.0,85.1392,85.2012,84.7673,84.785,13011.0
2019-01-25 15:30:00,95.75,95.75,95.0,95.24,92950.0,84.7938,84.7938,84.1297,84.3422,92950.0
2019-01-28 09:30:00,94.47,94.89,93.96,94.02,27729.0,83.6603,84.0322,83.2087,83.2618,27729.0
2019-01-28 10:00:00,93.94,94.23,93.82,93.97,27057.0,83.191,83.4478,83.0847,83.2175,27057.0
2019-01-28 10:30:00,94.04,94.06,93.69,93.69,12098.0,83.2795,83.2972,82.9696,82.9696,12098.0
2019-01-28 11:00:00,93.66,94.03,93.58,93.98,15392.0,82.943,83.2707,82.8721,83.2264,15392.0
2019-01-28 11:30:00,94.0,94.01,93.51,93.7,18418.0,83.2441,83.2529,82.8102,82.9784,18418.0
2019-01-28 12:00:00,93.66,93.97,93.52,93.87,12058.0,82.943,83.2175,82.819,83.129,12058.0
2019-01-28 12:30:00,93.92,94.13,93.9,94.04,13190.0,83.1732,83.3592,83.1555,83.2795,13190.0
2019-01-28 13:00:00,94.06,94.34,93.9,94.13,15698.0,83.2972,83.5452,83.1555,83.3592,15698.0
2019-01-28 13:30:00,94.12,94.26,94.03,94.05,19393.0,83.3504,83.4743,83.2707,83.2884,19393.0
2019-01-28 14:00:00,94.09,94.16,93.8,93.87,69704.0,83.3238,83.3858,83.067,83.129,69704.0
2019-01-28 14:30:00,93.88,94.11,93.79,94.01,18516.0,83.1378,83.3415,83.0581,83.2529,18516.0
2019-01-28 15:00:00,94.01,94.28,93.9,94.23,51201.0,83.2529,83.492,83.1555,83.4478,51201.0
2019-01-28 15:30:00,94.21,94.45,94.05,94.44,76970.0,83.4301,83.6426,83.2884,83.6337,76970.0
2019-01-29 09:30:00,94.67,95.1,94.58,94.76,11586.0,83.8374,84.2182,83.7577,83.9171,11586.0
2019-01-29 10:00:00,94.6,94.6,94.14,94.48,10110.0,83.7754,83.7754,83.3681,83.6692,10110.0
2019-01-29 10:30:00,94.6,94.64,94.15,94.24,6078.0,83.7754,83.8109,83.3769,83.4566,6078.0
2019-01-29 11:00:00,94.19,94.62,94.16,94.56,8962.0,83.4123,83.7931,83.3858,83.74,8962.0
2019-01-29 11:30:00,94.58,95.01,94.58,95.01,5022.0,83.7577,84.1385,83.7577,84.1385,5022.0
2019-01-29 12:00:00,94.95,95.04,94.86,94.87,7403.0,84.0854,84.1651,84.0057,84.0145,7403.0
2019-01-29 12:30:00,94.81,95.05,94.8,94.99,4300.0,83.9614,84.1739,83.9525,84.1208,4300.0
2019-01-29 13:00:00,94.85,95.03,94.85,94.95,12193.0,83.9968,84.1562,83.9968,84.0854,12193.0
2019-01-29 13:30:00,94.97,95.1,94.93,95.05,16049.0,84.1031,84.2182,84.0677,84.1739,16049.0
2019-01-29 14:00:00,95.04,95.04,94.79,94.86,7257.0,84.1651,84.1651,83.9437,84.0057,7257.0
2019-01-29 14:30:00,94.92,94.95,94.78,94.82,8159.0,84.0588,84.0854,83.9348,83.9703,8159.0
2019-01-29 15:00:00,94.81,94.95,94.76,94.87,11085.0,83.9614,84.0854,83.9171,84.0145,11085.0
2019-01-29 15:30:00,94.89,95.01,94.76,94.92,31572.0,84.0322,84.1385,83.9171,84.0588,31572.0
2019-01-30 09:30:00,95.06,95.36,94.85,94.85,9421.0,84.1828,84.4485,83.9968,83.9968,9421.0
2019-01-30 10:00:00,94.92,95.15,94.83,95.09,7804.0,84.0588,84.2625,83.9791,84.2094,7804.0
2019-01-30 10:30:00,95.16,95.39,95.08,95.34,11894.0,84.2714,84.475,84.2005,84.4308,11894.0
2019-01-30 11:00:00,95.41,95.56,95.32,95.5,12525.0,84.4927,84.6256,84.413,84.5724,12525.0
2019-01-30 11:30:00,95.51,95.6,95.32,95.4,11952.0,84.5813,84.661,84.413,84.4839,11952.0
2019-01-30 12:00:00,95.45,95.53,95.29,95.43,12200.0,84.5282,84.599,84.3865,84.5105,12200.0
2019-01-30 12:30:00,95.47,95.61,95.41,95.5,22000.0,84.5459,84.6699,84.4927,84.5724,22000.0
2019-01-30 13:00:00,95.54,95.54,95.17,95.23,15059.0,84.6079,84.6079,84.2802,84.3333,15059.0
2019-01-30 13:30:00,95.25,95.34,95.13,95.29,8001.0,84.3511,84.4308,84.2448,84.3865,8001.0
2019-01-30 14:00:00,95.28,96.16,95.25,95.85,20491.0,84.3776,85.1569,84.3511,84.8824,20491.0
2019-01-30 14:30:00,95.84,95.99,95.63,95.99,10121.0,84.8735,85.0064,84.6876,85.0064,10121.0
2019-01-30 15:00:00,95.96,95.97,95.6,95.6,14122.0,84.9798,84.9887,84.661,84.661,14122.0
2019-01-30 15:30:00,95.53,95.61,95.14,95.57,72566.0,84.599,84.6699,84.2536,84.6344,72566.0
2019-01-31 09:30:00,95.09,95.42,94.93,95.06,11271.0,84.2094,84.5016,84.0677,84.1828,11271.0
2019-01-31 10:00:00,94.92,95.18,94.85,95.04,7105.0,84.0588,84.2891,83.9968,84.1651,7105.0
2019-01-31 10:30:00,95.11,95.19,94.51,94.67,15719.0,84.2271,84.2979,83.6957,83.8374,15719.0
2019-01-31 11:00:00,94.73,94.97,94.65,94.79,9081.0,83.8906,84.1031,83.8197,83.9437,9081.0
2019-01-31 11:30:00,94.75,94.81,94.59,94.77,7500.0,83.9083,83.9614,83.7666,83.926,7500.0
2019-01-31 12:00:00,94.78,94.9,94.57,94.61,9409.0,83.9348,84.0411,83.7489,83.7843,9409.0
2019-01-31 12:30:00,94.63,94.82,94.57,94.66,4801.0,83.802,83.9703,83.7489,83.8286,4801.0
2019-01-31 13:00:00,94.66,94.83,94.66,94.76,7154.0,83.8286,83.9791,83.8286,83.9171,7154.0
2019-01-31 13:30:00,94.72,95.19,94.7,95.17,18503.0,83.8817,84.2979,83.864,84.2802,18503.0
2019-01-31 14:00:00,95.18,95.94,95.17,95.65,69836.0,84.2891,84.9621,84.2802,84.7053,69836.0
2019-01-31 14:30:00,95.69,96.12,95.67,96.02,8012.0,84.7407,85.1215,84.723,85.0329,8012.0
2019-01-31 15:00:00,95.95,95.97,95.63,95.79,8658.0,84.971,84.9887,84.6876,84.8293,8658.0
2019-01-31 15:30:00,95.82,96.65,95.82,96.38,109767.0,84.8558,85.5909,84.8558,85.3518,109767.0
2019-02-01 09:30:00,96.92,97.18,96.54,96.79,13797.0,85.83,86.0602,85.4934,85.7148,13797.0
2019-02-01 10:00:00,96.73,96.95,96.39,96.56,44623.0,85.6617,85.8565,85.3606,85.5112,44623.0
2019-02-01 10:30:00,96.61,96.65,96.08,96.21,9010.0,85.5554,85.5909,85.0861,85.2012,9010.0
2019-02-01 11:00:00,96.13,96.75,96.03,96.75,33423.0,85.1304,85.6794,85.0418,85.6794,33423.0
2019-02-01 11:30:00,96.67,97.07,96.58,97.07,16240.0,85.6086,85.9628,85.5289,85.9628,16240.0
2019-02-01 12:00:00,97.02,97.35,96.87,97.03,26465.0,85.9185,86.2108,85.7857,85.9274,26465.0
2019-02-01 12:30:00,96.93,97.26,96.88,97.1,19214.0,85.8388,86.1311,85.7945,85.9894,19214.0
2019-02-01 13:00:00,96.98,97.12,96.9,97.08,18153.0,85.8831,86.0071,85.8123,85.9717,18153.0
2019-02-01 13:30:00,97.09,97.49,97.08,97.32,56734.0,85.9805,86.3347,85.9717,86.1842,56734.0
2019-02-01 14:00:00,97.35,97.39,96.86,96.87,12924.0,86.2108,86.2462,85.7768,85.7857,12924.0
2019-02-01 14:30:00,96.89,96.99,96.59,96.74,29408.0,85.8034,85.892,85.5377,85.6706,29408.0
2019-02-01 15:00:00,96.76,97.02,96.6,97.02,9041.0,85.6883,85.9185,85.5466,85.9185,9041.0
2019-02-01 15:30:00,97.02,97.3,97.02,97.17,43169.0,85.9185,86.1665,85.9185,86.0514,43169.0
2019-02-04 09:30:00,97.29,97.35,96.98,97.1,14581.0,86.1576,86.2108,85.8831,85.9894,14581.0
2019-02-04 10:00:00,97.0,97.29,96.74,97.14,37205.0,85.9008,86.1576,85.6706,86.0248,37205.0
2019-02-04 10:30:00,97.15,97.15,97.0,97.06,6203.0,86.0336,86.0336,85.9008,85.9539,6203.0
2019-02-04 11:00:00,97.0,97.45,97.0,97.07,29811.0,85.9008,86.2993,85.9008,85.9628,29811.0
2019-02-04 11:30:00,97.09,97.24,97.07,97.23,11800.0,85.9805,86.1134,85.9628,86.1045,11800.0
2019-02-04 12:00:00,97.25,97.37,97.08,97.17,8500.0,86.1222,86.2285,85.9717,86.0514,8500.0
2019-02-04 12:30:00,97.14,97.5,97.09,97.4,26738.0,86.0248,86.3436,85.9805,86.255,26738.0
2019-02-04 13:00:00,97.37,97.4,97.19,97.24,12800.0,86.2285,86.255,86.0691,86.1134,12800.0
2019-02-04 13:30:00,97.24,97.82,97.05,97.81,26610.0,86.1134,86.627,85.9451,86.6181,26610.0
2019-02-04 14:00:00,97.82,98.01,97.66,98.01,11885.0,86.627,86.7952,86.4853,86.7952,11885.0
2019-02-04 14:30:00,98.03,98.05,97.85,97.96,18645.0,86.813,86.8307,86.6536,86.751,18645.0
2019-02-04 15:00:00,97.94,98.13,97.86,97.95,33007.0,86.7333,86.9015,86.6624,86.7421,33007.0
2019-02-04 15:30:00,97.95,98.08,97.79,98.0,64515.0,86.7421,86.8572,86.6004,86.7864,64515.0
2019-02-05 09:30:00,98.04,98.04,97.43,97.58,15522.0,86.8218,86.8218,86.2816,86.4144,15522.0
2019-02-05 10:00:00,97.52,97.7,97.13,97.23,20229.0,86.3613,86.5207,86.0159,86.1045,20229.0
2019-02-05 10:30:00,97.19,97.88,97.19,97.75,26232.0,86.0691,86.6801,86.0691,86.565,26232.0
2019-02-05 11:00:00,97.75,97.88,97.5,97.55,21340.0,86.565,86.6801,86.3436,86.3879,21340.0
2019-02-05 11:30:00,97.59,97.59,97.28,97.46,13910.0,86.4233,86.4233,86.1488,86.3082,13910.0
2019-02-05 12:00:00,97.44,97.66,97.3,97.39,16826.0,86.2905,86.4853,86.1665,86.2462,16826.0
2019-02-05 12:30:00,97.37,97.53,97.33,97.37,12952.0,86.2285,86.3702,86.1931,86.2285,12952.0
2019-02-05 13:00:00,97.37,97.39,97.16,97.33,8785.0,86.2285,86.2462,86.0425,86.1931,8785.0
2019-02-05 13:30:00,97.31,97.39,97.21,97.36,9653.0,86.1753,86.2462,86.0868,86.2196,9653.0
2019-02-05 14:00:00,97.36,97.62,97.36,97.6,16153.0,86.2196,86.4499,86.2196,86.4322,16153.0
2019-02-05 14:30:00,97.58,97.93,97.5,97.88,22510.0,86.4144,86.7244,86.3436,86.6801,22510.0
2019-02-05 15:00:00,97.86,97.97,97.64,97.68,31259.0,86.6624,86.7598,86.4676,86.503,31259.0
2019-02-05 15:30:00,97.68,98.16,97.67,98.07,67362.0,86.503,86.9281,86.4941,86.8484,67362.0
2019-02-06 09:30:00,97.63,98.3,97.63,98.18,17235.0,86.4587,87.0521,86.4587,86.9458,17235.0
2019-02-06 10:00:00,98.0,98.03,97.78,97.9,23628.0,86.7864,86.813,86.5916,86.6978,23628.0
2019-02-06 10:30:00,97.87,98.19,97.82,98.02,15566.0,86.6713,86.9546,86.627,86.8041,15566.0
2019-02-06 11:00:00,98.07,98.07,97.58,97.71,20230.0,86.8484,86.8484,86.4144,86.5296,20230.0
2019-02-06 11:30:00,97.76,97.78,97.46,97.58,14142.0,86.5739,86.5916,86.3082,86.4144,14142.0
2019-02-06 12:00:00,97.58,97.71,97.46,97.53,10316.0,86.4144,86.5296,86.3082,86.3702,10316.0
2019-02-06 12:30:00,97.59,97.71,97.42,97.63,15548.0,86.4233,86.5296,86.2728,86.4587,15548.0
2019-02-06 13:00:00,97.58,97.62,97.39,97.43,5251.0,86.4144,86.4499,86.2462,86.2816,5251.0
2019-02-06 13:30:00,97.44,97.64,97.39,97.54,9518.0,86.2905,86.4676,86.2462,86.379,9518.0
2019-02-06 14:00:00,97.55,97.55,97.12,97.35,32481.0,86.3879,86.3879,86.0071,86.2108,32481.0
2019-02-06 14:30:00,97.34,97.66,97.27,97.59,23179.0,86.2019,86.4853,86.1399,86.4233,23179.0
2019-02-06 15:00:00,97.58,97.68,97.47,97.6,41664.0,86.4144,86.503,86.317,86.4322,41664.0
2019-02-06 15:30:00,97.61,98.1,97.58,97.91,55304.0,86.441,86.8749,86.4144,86.7067,55304.0
2019-02-07 09:30:00,97.49,97.79,97.13,97.66,19549.0,86.3347,86.6004,86.0159,86.4853,19549.0
2019-02-07 10:00:00,97.66,97.66,97.08,97.42,27622.0,86.4853,86.4853,85.9717,86.2728,27622.0
2019-02-07 10:30:00,97.45,97.45,96.55,96.55,14868.0,86.2993,86.2993,85.5023,85.5023,14868.0
2019-02-07 11:00:00,96.58,96.8,96.09,96.14,11000.0,85.5289,85.7237,85.0949,85.1392,11000.0
2019-02-07 11:30:00,96.12,96.36,95.95,96.26,12822.0,85.1215,85.334,84.971,85.2455,12822.0
2019-02-07 12:00:00,96.21,96.72,96.21,96.67,7400.0,85.2012,85.6529,85.2012,85.6086,7400.0
2019-02-07 12:30:00,96.64,96.91,96.38,96.44,31674.0,85.582,85.8211,85.3518,85.4049,31674.0
2019-02-07 13:00:00,96.44,97.06,96.44,96.93,12120.0,85.4049,85.9539,85.4049,85.8388,12120.0
2019-02-07 13:30:00,97.09,97.3,97.09,97.13,9337.0,85.9805,86.1665,85.9805,86.0159,9337.0
2019-02-07 14:00:00,97.07,97.07,96.68,96.89,6600.0,85.9628,85.9628,85.6174,85.8034,6600.0
2019-02-07 14:30:00,96.99,97.11,96.84,96.98,10477.0,85.892,85.9982,85.7591,85.8831,10477.0
2019-02-07 15:00:00,97.04,97.09,96.83,97.01,23774.0,85.9362,85.9805,85.7503,85.9097,23774.0
2019-02-07 15:30:00,97.02,97.4,96.88,97.32,49577.0,85.9185,86.255,85.7945,86.1842,49577.0
2019-02-08 09:30:00,97.04,97.64,96.86,96.92,9148.0,85.9362,86.4676,85.7768,85.83,9148.0
2019-02-08 10:00:00,96.69,96.96,96.53,96.83,8129.0,85.6263,85.8654,85.4846,85.7503,8129.0
2019-02-08 10:30:00,96.88,96.89,95.96,96.04,7559.0,85.7945,85.8034,84.9798,85.0507,7559.0
2019-02-08 11:00:00,96.01,96.43,95.89,96.43,8119.0,85.0241,85.396,84.9178,85.396,8119.0
2019-02-08 11:30:00,96.37,96.71,96.31,96.71,4900.0,85.3429,85.644,85.2898,85.644,4900.0
2019-02-08 12:00:00,96.74,96.87,96.61,96.67,6004.0,85.6706,85.7857,85.5554,85.6086,6004.0
2019-02-08 12:30:00,96.79,97.0,96.79,96.84,5606.0,85.7148,85.9008,85.7148,85.7591,5606.0
2019-02-08 13:00:00,96.83,97.11,96.8,96.95,20260.0,85.7503,85.9982,85.7237,85.8565,20260.0
2019-02-08 13:30:00,96.97,97.11,96.94,96.99,9166.0,85.8742,85.9982,85.8477,85.892,9166.0
2019-02-08 14:00:00,97.01,97.18,96.97,97.12,14505.0,85.9097,86.0602,85.8742,86.0071,14505.0
2019-02-08 14:30:00,97.09,97.15,96.96,97.03,15912.0,85.9805,86.0336,85.8654,85.9274,15912.0
2019-02-08 15:00:00,97.01,97.1,96.86,97.05,21014.0,85.9097,85.9894,85.7768,85.9451,21014.0
2019-02-08 15:30:00,97.06,97.17,96.94,97.13,49568.0,85.9539,86.0514,85.8477,86.0159,49568.0
2019-02-11 09:30:00,97.23,97.26,96.31,96.76,11636.0,86.1045,86.1311,85.2898,85.6883,11636.0
2019-02-11 10:00:00,96.85,96.94,96.57,96.84,7416.0,85.768,85.8477,85.52,85.7591,7416.0
2019-02-11 10:30:00,96.73,96.76,96.65,96.75,5000.0,85.6617,85.6883,85.5909,85.6794,5000.0
2019-02-11 11:00:00,96.8,97.11,96.73,96.91,37684.0,85.7237,85.9982,85.6617,85.8211,37684.0
2019-02-11 11:30:00,96.9,97.12,96.67,96.78,16467.0,85.8123,86.0071,85.6086,85.706,16467.0
2019-02-11 12:00:00,96.84,97.06,96.82,97.02,9302.0,85.7591,85.9539,85.7414,85.9185,9302.0
2019-02-11 12:30:00,97.12,97.25,97.04,97.22,7435.0,86.0071,86.1222,85.9362,86.0956,7435.0
2019-02-11 13:00:00,97.17,97.22,96.92,96.92,10526.0,86.0514,86.0956,85.83,85.83,10526.0
2019-02-11 13:30:00,96.91,97.03,96.83,96.98,10641.0,85.8211,85.9274,85.7503,85.8831,10641.0
2019-02-11 14:00:00,96.98,97.13,96.96,97.06,17669.0,85.8831,86.0159,85.8654,85.9539,17669.0
2019-02-11 14:30:00,97.08,97.28,97.03,97.25,14317.0,85.9717,86.1488,85.9274,86.1222,14317.0
2019-02-11 15:00:00,97.34,97.51,97.26,97.39,14321.0,86.2019,86.3525,86.1311,86.2462,14321.0
2019-02-11 15:30:00,97.42,97.63,97.18,97.48,44275.0,86.2728,86.4587,86.0602,86.3259,44275.0
2019-02-12 09:30:00,98.24,99.15,98.24,98.78,13436.0,86.9989,87.8048,86.9989,87.4771,13436.0
2019-02-12 10:00:00,98.8,99.23,98.55,98.63,20828.0,87.4948,87.8756,87.2735,87.3443,20828.0
2019-02-12 10:30:00,98.55,98.82,98.38,98.76,8910.0,87.2735,87.5126,87.1229,87.4594,8910.0
2019-02-12 11:00:00,98.69,98.89,98.52,98.75,14054.0,87.3974,87.5746,87.2469,87.4506,14054.0
2019-02-12 11:30:00,98.71,98.94,98.59,98.73,17669.0,87.4151,87.6188,87.3089,87.4329,17669.0
2019-02-12 12:00:00,98.75,98.82,98.44,98.44,16628.0,87.4506,87.5126,87.176,87.176,16628.0
2019-02-12 12:30:00,98.5,98.61,98.32,98.47,15181.0,87.2292,87.3266,87.0698,87.2026,15181.0
2019-02-12 13:00:00,98.44,98.57,98.4,98.53,8249.0,87.176,87.2912,87.1406,87.2557,8249.0
2019-02-12 13:30:00,98.53,98.68,98.37,98.56,10325.0,87.2557,87.3886,87.1141,87.2823,10325.0
2019-02-12 14:00:00,98.58,98.58,98.26,98.26,8379.0,87.3,87.3,87.0166,87.0166,8379.0
2019-02-12 14:30:00,98.28,98.51,98.02,98.47,23832.0,87.0343,87.238,86.8041,87.2026,23832.0
2019-02-12 15:00:00,98.46,98.69,98.45,98.56,12980.0,87.1938,87.3974,87.1849,87.2823,12980.0
2019-02-12 15:30:00,98.55,98.82,98.47,98.71,87304.0,87.2735,87.5126,87.2026,87.4151,87304.0
2019-02-13 09:30:00,98.45,101.92,96.62,101.67,117662.0,87.1849,90.2578,85.5643,90.0364,117662.0
2019-02-13 10:00:00,101.62,101.98,100.37,101.44,80055.0,89.9922,90.311,88.8852,89.8328,80055.0
2019-02-13 10:30:00,101.24,102.81,101.13,102.18,37613.0,89.6557,91.046,89.5582,90.4881,37613.0
2019-02-13 11:00:00,102.2,102.51,101.81,102.14,33200.0,90.5058,90.7803,90.1604,90.4527,33200.0
2019-02-13 11:30:00,102.09,102.27,100.64,101.11,166213.0,90.4084,90.5678,89.1243,89.5405,166213.0
2019-02-13 12:00:00,101.07,101.39,99.74,100.06,105977.0,89.5051,89.7885,88.3273,88.6107,105977.0
2019-02-13 12:30:00,100.19,100.3,97.88,98.41,131048.0,88.7258,88.8232,86.6801,87.1495,131048.0
2019-02-13 13:00:00,98.33,99.32,98.18,99.2,48990.0,87.0786,87.9553,86.9458,87.8491,48990.0
2019-02-13 13:30:00,99.22,99.27,98.05,98.71,38474.0,87.8668,87.9111,86.8307,87.4151,38474.0
2019-02-13 14:00:00,98.7,98.9,98.18,98.22,29764.0,87.4063,87.5834,86.9458,86.9812,29764.0
2019-02-13 14:30:00,98.26,98.77,97.97,98.31,68049.0,87.0166,87.4683,86.7598,87.0609,68049.0
2019-02-13 15:00:00,98.25,98.48,97.98,98.19,55075.0,87.0078,87.2115,86.7687,86.9546,55075.0
2019-02-13 15:30:00,98.21,98.41,97.6,97.87,160664.0,86.9724,87.1495,86.4322,86.6713,160664.0
2019-02-14 09:30:00,97.59,97.7,96.08,96.31,40587.0,86.4233,86.5207,85.0861,85.2898,40587.0
2019-02-14 10:00:00,96.29,96.81,96.28,96.54,20404.0,85.2721,85.7326,85.2632,85.4934,20404.0
2019-02-14 10:30:00,96.55,96.81,96.26,96.58,20524.0,85.5023,85.7326,85.2455,85.5289,20524.0
2019-02-14 11:00:00,96.53,96.78,96.31,96.76,24411.0,85.4846,85.706,85.2898,85.6883,24411.0
2019-02-14 11:30:00,96.79,97.08,96.62,96.97,35371.0,85.7148,85.9717,85.5643,85.8742,35371.0
2019-02-14 12:00:00,96.97,97.22,96.77,97.12,31994.0,85.8742,86.0956,85.6971,86.0071,31994.0
2019-02-14 12:30:00,97.13,97.18,96.84,96.86,12620.0,86.0159,86.0602,85.7591,85.7768,12620.0
2019-02-14 13:00:00,96.82,96.83,96.66,96.83,11575.0,85.7414,85.7503,85.5997,85.7503,11575.0
2019-02-14 13:30:00,96.86,97.33,96.83,97.14,42027.0,85.7768,86.1931,85.7503,86.0248,42027.0
2019-02-14 14:00:00,97.15,97.32,96.82,97.28,22231.0,86.0336,86.1842,85.7414,86.1488,22231.0
2019-02-14 14:30:00,97.28,97.71,97.19,97.29,18459.0,86.1488,86.5296,86.0691,86.1576,18459.0
2019-02-14 15:00:00,97.28,97.76,97.28,97.46,21967.0,86.1488,86.5739,86.1488,86.3082,21967.0
2019-02-14 15:30:00,97.48,97.84,97.1,97.11,68537.0,86.3259,86.6447,85.9894,85.9982,68537.0
2019-02-15 09:30:00,97.96,99.08,97.96,98.64,54117.0,86.751,87.7428,86.751,87.3532,54117.0
2019-02-15 10:00:00,98.55,98.56,98.04,98.14,42866.0,87.2735,87.2823,86.8218,86.9104,42866.0
2019-02-15 10:30:00,98.15,98.33,98.01,98.22,18237.0,86.9192,87.0786,86.7952,86.9812,18237.0
2019-02-15 11:00:00,98.19,98.36,98.06,98.24,11810.0,86.9546,87.1052,86.8395,86.9989,11810.0
2019-02-15 11:30:00,98.31,98.34,98.14,98.21,11697.0,87.0609,87.0875,86.9104,86.9724,11697.0
2019-02-15 12:00:00,98.2,98.2,97.97,97.97,12780.0,86.9635,86.9635,86.7598,86.7598,12780.0
2019-02-15 12:30:00,97.98,98.16,97.98,98.1,11361.0,86.7687,86.9281,86.7687,86.8749,11361.0
2019-02-15 13:00:00,98.15,98.15,97.87,97.9,11693.0,86.9192,86.9192,86.6713,86.6978,11693.0
2019-02-15 13:30:00,97.9,98.09,97.9,97.95,5554.0,86.6978,86.8661,86.6978,86.7421,5554.0
2019-02-15 14:00:00,98.0,98.1,97.8,98.0,14424.0,86.7864,86.8749,86.6093,86.7864,14424.0
2019-02-15 14:30:00,98.11,98.29,98.07,98.22,27999.0,86.8838,87.0432,86.8484,86.9812,27999.0
2019-02-15 15:00:00,98.2,98.22,97.83,97.89,21398.0,86.9635,86.9812,86.6358,86.689,21398.0
2019-02-15 15:30:00,97.91,98.35,97.89,98.2,103509.0,86.7067,87.0963,86.689,86.9635,103509.0
2019-02-19 09:30:00,98.27,98.27,97.86,98.04,16284.0,87.0255,87.0255,86.6624,86.8218,16284.0
2019-02-19 10:00:00,98.14,98.38,97.99,98.31,8775.0,86.9104,87.1229,86.7775,87.0609,8775.0
2019-02-19 10:30:00,98.35,98.35,97.51,97.61,8669.0,87.0963,87.0963,86.3525,86.441,8669.0
2019-02-19 11:00:00,97.62,97.97,97.57,97.86,27794.0,86.4499,86.7598,86.4056,86.6624,27794.0
2019-02-19 11:30:00,97.96,98.37,97.96,98.29,12717.0,86.751,87.1141,86.751,87.0432,12717.0
2019-02-19 12:00:00,98.32,98.33,98.12,98.22,5308.0,87.0698,87.0786,86.8927,86.9812,5308.0
2019-02-19 12:30:00,98.23,98.35,98.15,98.27,25199.0,86.9901,87.0963,86.9192,87.0255,25199.0
2019-02-19 13:00:00,98.25,98.28,98.04,98.23,11625.0,87.0078,87.0343,86.8218,86.9901,11625.0
2019-02-19 13:30:00,98.22,98.31,98.06,98.27,5211.0,86.9812,87.0609,86.8395,87.0255,5211.0
2019-02-19 14:00:00,98.29,98.34,98.17,98.29,12200.0,87.0432,87.0875,86.9369,87.0432,12200.0
2019-02-19 14:30:00,98.27,98.43,98.23,98.23,16031.0,87.0255,87.1672,86.9901,86.9901,16031.0
2019-02-19 15:00:00,98.23,98.31,98.14,98.18,15350.0,86.9901,87.0609,86.9104,86.9458,15350.0
2019-02-19 15:30:00,98.18,98.36,98.03,98.22,69732.0,86.9458,87.1052,86.813,86.9812,69732.0
2019-02-20 09:30:00,98.37,98.72,98.24,98.31,18884.0,87.1141,87.424,86.9989,87.0609,18884.0
2019-02-20 10:00:00,98.36,98.37,98.01,98.34,15038.0,87.1052,87.1141,86.7952,87.0875,15038.0
2019-02-20 10:30:00,98.34,98.64,98.34,98.5,9157.0,87.0875,87.3532,87.0875,87.2292,9157.0
2019-02-20 11:00:00,98.58,98.76,98.36,98.41,15128.0,87.3,87.4594,87.1052,87.1495,15128.0
2019-02-20 11:30:00,98.4,98.94,98.39,98.67,16631.0,87.1406,87.6188,87.1318,87.3797,16631.0
2019-02-20 12:00:00,98.71,99.02,98.71,99.0,18643.0,87.4151,87.6897,87.4151,87.672,18643.0
2019-02-20 12:30:00,99.03,99.18,98.82,99.0,7412.0,87.6985,87.8314,87.5126,87.672,7412.0
2019-02-20 13:00:00,99.0,99.24,98.95,99.24,6003.0,87.672,87.8845,87.6277,87.8845,6003.0
2019-02-20 13:30:00,99.23,99.42,99.19,99.35,7292.0,87.8756,88.0439,87.8402,87.9819,7292.0
2019-02-20 14:00:00,99.39,99.55,98.92,99.15,21558.0,88.0173,88.159,87.6011,87.8048,21558.0
2019-02-20 14:30:00,99.14,99.34,99.14,99.22,19941.0,87.7959,87.9731,87.7959,87.8668,19941.0
2019-02-20 15:00:00,99.14,99.31,99.13,99.23,13117.0,87.7959,87.9465,87.7871,87.8756,13117.0
2019-02-20 15:30:00,99.23,99.24,98.66,98.85,118434.0,87.8756,87.8845,87.3709,87.5391,118434.0
2019-02-21 09:30:00,99.02,99.2,98.41,98.9,18957.0,87.6897,87.8491,87.1495,87.5834,18957.0
2019-02-21 10:00:00,98.86,98.86,98.27,98.41,14246.0,87.548,87.548,87.0255,87.1495,14246.0
2019-02-21 10:30:00,98.33,98.59,98.1,98.1,38851.0,87.0786,87.3089,86.8749,86.8749,38851.0
2019-02-21 11:00:00,98.0,98.04,97.77,97.88,19479.0,86.7864,86.8218,86.5827,86.6801,19479.0
2019-02-21 11:30:00,97.86,98.22,97.73,98.14,22013.0,86.6624,86.9812,86.5473,86.9104,22013.0
2019-02-21 12:00:00,98.14,98.24,97.99,98.08,18288.0,86.9104,86.9989,86.7775,86.8572,18288.0
2019-02-21 12:30:00,98.1,98.24,98.04,98.15,17086.0,86.8749,86.9989,86.8218,86.9192,17086.0
2019-02-21 13:00:00,98.19,98.35,98.06,98.07,25182.0,86.9546,87.0963,86.8395,86.8484,25182.0
2019-02-21 13:30:00,98.08,98.14,98.03,98.13,20780.0,86.8572,86.9104,86.813,86.9015,20780.0
2019-02-21 14:00:00,98.12,98.12,97.78,97.91,40240.0,86.8927,86.8927,86.5916,86.7067,40240.0
2019-02-21 14:30:00,97.91,97.99,97.71,97.87,31674.0,86.7067,86.7775,86.5296,86.6713,31674.0
2019-02-21 15:00:00,97.9,98.08,97.86,98.08,28056.0,86.6978,86.8572,86.6624,86.8572,28056.0
2019-02-21 15:30:00,98.04,98.36,97.96,98.15,101458.0,86.8218,87.1052,86.751,86.9192,101458.0
2019-02-22 09:30:00,98.09,98.15,97.64,98.03,13414.0,87.3961,87.4495,86.9951,87.3426,13414.0
2019-02-22 10:00:00,97.97,98.12,97.8,98.08,6572.0,87.2892,87.4228,87.1377,87.3872,6572.0
2019-02-22 10:30:00,98.07,98.15,97.9,98.08,8084.0,87.3783,87.4495,87.2268,87.3872,8084.0
2019-02-22 11:00:00,98.1,98.52,98.1,98.37,10889.0,87.405,87.7792,87.405,87.6456,10889.0
2019-02-22 11:30:00,98.38,98.5,98.33,98.46,3695.0,87.6545,87.7614,87.6099,87.7257,3695.0
2019-02-22 12:00:00,98.5,98.62,98.48,98.53,10014.0,87.7614,87.8683,87.7436,87.7881,10014.0
2019-02-22 12:30:00,98.57,98.63,98.42,98.53,7390.0,87.8238,87.8772,87.6901,87.7881,7390.0
2019-02-22 13:00:00,98.54,98.54,98.26,98.36,10178.0,87.797,87.797,87.5476,87.6366,10178.0
2019-02-22 13:30:00,98.35,98.51,98.32,98.37,7135.0,87.6277,87.7703,87.601,87.6456,7135.0
2019-02-22 14:00:00,98.4,98.4,98.25,98.33,6200.0,87.6723,87.6723,87.5386,87.6099,6200.0
2019-02-22 14:30:00,98.3,98.33,98.11,98.19,10597.0,87.5832,87.6099,87.4139,87.4852,10597.0
2019-02-22 15:00:00,98.14,98.51,98.14,98.48,12134.0,87.4406,87.7703,87.4406,87.7436,12134.0
2019-02-22 15:30:00,98.51,98.52,98.23,98.39,43989.0,87.7703,87.7792,87.5208,87.6634,43989.0
2019-02-25 09:30:00,98.8,99.11,98.12,98.84,17839.0,88.0287,88.3049,87.4228,88.0643,17839.0
2019-02-25 10:00:00,98.95,99.11,98.75,99.04,18863.0,88.1623,88.3049,87.9841,88.2425,18863.0
2019-02-25 10:30:00,99.05,99.58,99.05,99.41,14127.0,88.2514,88.7236,88.2514,88.5722,14127.0
2019-02-25 11:00:00,99.44,99.86,99.42,99.76,41536.0,88.5989,88.9731,88.5811,88.884,41536.0
2019-02-25 11:30:00,99.73,99.96,99.67,99.84,17382.0,88.8573,89.0622,88.8038,88.9553,17382.0
2019-02-25 12:00:00,99.85,99.92,99.73,99.92,13308.0,88.9642,89.0266,88.8573,89.0266,13308.0
2019-02-25 12:30:00,99.92,99.94,99.64,99.72,11501.0,89.0266,89.0444,88.7771,88.8484,11501.0
2019-02-25 13:00:00,99.77,99.8,99.66,99.77,16767.0,88.8929,88.9197,88.7949,88.8929,16767.0
2019-02-25 13:30:00,99.77,99.81,99.6,99.77,16245.0,88.8929,88.9286,88.7415,88.8929,16245.0
2019-02-25 14:00:00,99.75,99.75,99.4,99.41,20051.0,88.8751,88.8751,88.5633,88.5722,20051.0
2019-02-25 14:30:00,99.41,99.42,99.03,99.11,22066.0,88.5722,88.5811,88.2336,88.3049,22066.0
2019-02-25 15:00:00,99.11,99.27,98.97,99.0,20981.0,88.3049,88.4474,88.1801,88.2069,20981.0
2019-02-25 15:30:00,99.01,99.36,98.99,99.06,61342.0,88.2158,88.5276,88.198,88.2603,61342.0
2019-02-26 09:30:00,98.85,99.58,98.82,99.41,28843.0,88.0732,88.7236,88.0465,88.5722,28843.0
2019-02-26 10:00:00,99.11,99.65,99.08,99.63,23511.0,88.3049,88.786,88.2782,88.7682,23511.0
2019-02-26 10:30:00,99.64,99.85,99.64,99.8,11904.0,88.7771,88.9642,88.7771,88.9197,11904.0
2019-02-26 11:00:00,99.8,100.29,99.8,100.05,74272.0,88.9197,89.3562,88.9197,89.1424,74272.0
2019-02-26 11:30:00,100.05,100.13,99.81,99.88,16100.0,89.1424,89.2137,88.9286,88.9909,16100.0
2019-02-26 12:00:00,99.86,99.88,99.59,99.78,7329.0,88.9731,88.9909,88.7326,88.9018,7329.0
2019-02-26 12:30:00,99.78,99.79,99.54,99.57,7468.0,88.9018,88.9107,88.688,88.7147,7468.0
2019-02-26 13:00:00,99.59,99.61,99.43,99.44,8843.0,88.7326,88.7504,88.59,88.5989,8843.0
2019-02-26 13:30:00,99.44,99.47,99.25,99.36,8302.0,88.5989,88.6256,88.4296,88.5276,8302.0
2019-02-26 14:00:00,99.36,99.46,99.17,99.17,11010.0,88.5276,88.6167,88.3583,88.3583,11010.0
2019-02-26 14:30:00,99.22,99.57,99.22,99.56,18529.0,88.4029,88.7147,88.4029,88.7058,18529.0
2019-02-26 15:00:00,99.57,99.69,99.45,99.63,58806.0,88.7147,88.8217,88.6078,88.7682,58806.0
2019-02-26 15:30:00,99.64,99.79,99.4,99.4,68274.0,88.7771,88.9107,88.5633,88.5633,68274.0
2019-02-27 09:30:00,99.27,100.26,99.1,100.07,68237.0,88.4474,89.3295,88.296,89.1602,68237.0
2019-02-27 10:00:00,99.99,100.0,99.44,99.5,55479.0,89.0889,89.0979,88.5989,88.6524,55479.0
2019-02-27 10:30:00,99.62,99.92,99.54,99.8,14090.0,88.7593,89.0266,88.688,88.9197,14090.0
2019-02-27 11:00:00,99.82,100.08,99.7,100.01,11102.0,88.9375,89.1691,88.8306,89.1068,11102.0
2019-02-27 11:30:00,99.98,100.25,99.84,100.13,11512.0,89.08,89.3206,88.9553,89.2137,11512.0
2019-02-27 12:00:00,100.14,100.49,100.07,100.47,11221.0,89.2226,89.5344,89.1602,89.5166,11221.0
2019-02-27 12:30:00,100.46,100.68,100.46,100.61,13200.0,89.5077,89.7037,89.5077,89.6414,13200.0
2019-02-27 13:00:00,100.65,100.86,100.56,100.72,17762.0,89.677,89.8641,89.5968,89.7394,17762.0
2019-02-27 13:30:00,100.7,100.8,100.6,100.78,8850.0,89.7215,89.8106,89.6324,89.7928,8850.0
2019-02-27 14:00:00,100.75,100.82,100.68,100.72,11533.0,89.7661,89.8285,89.7037,89.7394,11533.0
2019-02-27 14:30:00,100.72,100.78,100.56,100.67,19075.0,89.7394,89.7928,89.5968,89.6948,19075.0
2019-02-27 15:00:00,100.65,100.8,100.62,100.62,18552.0,89.677,89.8106,89.6503,89.6503,18552.0
2019-02-27 15:30:00,100.6,100.88,100.55,100.87,82148.0,89.6324,89.8819,89.5879,89.873,82148.0
2019-02-28 09:30:00,101.0,101.53,101.0,101.32,21018.0,89.9888,90.4611,89.9888,90.2739,21018.0
2019-02-28 10:00:00,101.29,101.64,101.05,101.64,28793.0,90.2472,90.5591,90.0334,90.5591,28793.0
2019-02-28 10:30:00,101.61,101.81,101.45,101.74,46982.0,90.5323,90.7105,90.3898,90.6482,46982.0
2019-02-28 11:00:00,101.81,101.85,101.54,101.76,21348.0,90.7105,90.7462,90.47,90.666,21348.0
2019-02-28 11:30:00,101.72,102.04,101.7,101.97,17833.0,90.6303,90.9154,90.6125,90.8531,17833.0
2019-02-28 12:00:00,101.98,102.25,101.98,102.2,28455.0,90.862,91.1026,90.862,91.058,28455.0
2019-02-28 12:30:00,102.16,102.5,102.13,102.48,18058.0,91.0224,91.3253,90.9956,91.3075,18058.0
2019-02-28 13:00:00,102.48,102.7,102.46,102.61,38928.0,91.3075,91.5035,91.2897,91.4233,38928.0
2019-02-28 13:30:00,102.6,102.83,102.6,102.8,19442.0,91.4144,91.6193,91.4144,91.5926,19442.0
2019-02-28 14:00:00,102.77,103.02,102.71,102.96,27328.0,91.5659,91.7886,91.5124,91.7351,27328.0
2019-02-28 14:30:00,102.95,102.98,102.58,102.77,26052.0,91.7262,91.753,91.3966,91.5659,26052.0
2019-02-28 15:00:00,102.78,102.99,102.75,102.93,21539.0,91.5748,91.7619,91.548,91.7084,21539.0
2019-02-28 15:30:00,102.92,103.28,102.88,103.0,97488.0,91.6995,92.0203,91.6639,91.7708,97488.0
2019-03-01 09:30:00,103.74,103.98,103.04,103.08,26652.0,92.4301,92.6439,91.8064,91.8421,26652.0
2019-03-01 10:00:00,102.95,102.98,102.6,102.92,16660.0,91.7262,91.753,91.4144,91.6995,16660.0
2019-03-01 10:30:00,102.92,103.25,102.72,103.25,36335.0,91.6995,91.9935,91.5213,91.9935,36335.0
2019-03-01 11:00:00,103.26,103.37,102.98,103.1,24488.0,92.0024,92.1005,91.753,91.8599,24488.0
2019-03-01 11:30:00,103.13,103.33,102.97,103.1,12840.0,91.8866,92.0648,91.7441,91.8599,12840.0
2019-03-01 12:00:00,103.12,103.37,103.05,103.37,13250.0,91.8777,92.1005,91.8153,92.1005,13250.0
2019-03-01 12:30:00,103.36,103.4,103.17,103.27,19448.0,92.0915,92.1272,91.9223,92.0114,19448.0
2019-03-01 13:00:00,103.31,103.75,103.31,103.74,14506.0,92.047,92.439,92.047,92.4301,14506.0
2019-03-01 13:30:00,103.71,104.01,103.71,104.01,14695.0,92.4034,92.6707,92.4034,92.6707,14695.0
2019-03-01 14:00:00,104.02,104.3,103.88,104.19,18419.0,92.6796,92.9291,92.5549,92.8311,18419.0
2019-03-01 14:30:00,104.2,104.26,104.05,104.22,12506.0,92.84,92.8934,92.7063,92.8578,12506.0
2019-03-01 15:00:00,104.22,104.3,104.04,104.3,22065.0,92.8578,92.9291,92.6974,92.9291,22065.0
2019-03-01 15:30:00,104.31,104.31,103.97,104.14,82262.0,92.938,92.938,92.635,92.7865,82262.0
2019-03-04 09:30:00,104.67,104.93,104.33,104.61,14541.0,93.2587,93.4904,92.9558,93.2053,14541.0
2019-03-04 10:00:00,104.66,104.73,104.46,104.59,41976.0,93.2498,93.3122,93.0716,93.1874,41976.0
2019-03-04 10:30:00,104.61,104.62,104.29,104.29,16301.0,93.2053,93.2142,92.9202,92.9202,16301.0
2019-03-04 11:00:00,104.29,104.63,104.23,104.27,37612.0,92.9202,93.2231,92.8667,92.9023,37612.0
2019-03-04 11:30:00,104.26,104.38,103.84,103.99,18505.0,92.8934,93.0003,92.5192,92.6529,18505.0
2019-03-04 12:00:00,103.97,104.2,103.64,103.85,19072.0,92.635,92.84,92.341,92.5281,19072.0
2019-03-04 12:30:00,103.83,103.87,103.4,103.49,11012.0,92.5103,92.5459,92.1272,92.2074,11012.0
2019-03-04 13:00:00,103.4,103.6,103.21,103.6,11712.0,92.1272,92.3054,91.9579,92.3054,11712.0
2019-03-04 13:30:00,103.59,103.9,103.57,103.9,11260.0,92.2965,92.5727,92.2786,92.5727,11260.0
2019-03-04 14:00:00,103.9,104.16,103.83,104.08,17327.0,92.5727,92.8043,92.5103,92.733,17327.0
2019-03-04 14:30:00,104.04,104.12,103.94,104.04,15086.0,92.6974,92.7687,92.6083,92.6974,15086.0
2019-03-04 15:00:00,104.03,104.07,103.76,103.93,12637.0,92.6885,92.7241,92.4479,92.5994,12637.0
2019-03-04 15:30:00,103.88,104.08,103.66,103.78,73632.0,92.5549,92.733,92.3588,92.4658,73632.0
2019-03-05 09:30:00,103.55,104.13,102.78,103.13,38619.0,92.2608,92.7776,91.5748,91.8866,38619.0
2019-03-05 10:00:00,103.16,103.52,102.88,102.92,20483.0,91.9133,92.2341,91.6639,91.6995,20483.0
2019-03-05 10:30:00,102.88,103.03,102.42,102.71,13803.0,91.6639,91.7975,91.254,91.5124,13803.0
2019-03-05 11:00:00,102.79,103.32,102.67,103.16,64515.0,91.5837,92.0559,91.4768,91.9133,64515.0
2019-03-05 11:30:00,103.13,103.63,102.87,103.11,97990.0,91.8866,92.3321,91.655,91.8688,97990.0
2019-03-05 12:00:00,103.1,103.14,102.65,102.72,14193.0,91.8599,91.8955,91.4589,91.5213,14193.0
2019-03-05 12:30:00,102.73,102.88,102.47,102.86,15146.0,91.5302,91.6639,91.2986,91.6461,15146.0
2019-03-05 13:00:00,102.85,103.06,102.74,103.06,14728.0,91.6371,91.8242,91.5391,91.8242,14728.0
2019-03-05 13:30:00,103.04,103.33,103.0,103.16,86063.0,91.8064,92.0648,91.7708,91.9133,86063.0
2019-03-05 14:00:00,103.18,103.34,103.01,103.34,58900.0,91.9312,92.0737,91.7797,92.0737,58900.0
2019-03-05 14:30:00,103.39,103.44,103.13,103.19,15574.0,92.1183,92.1628,91.8866,91.9401,15574.0
2019-03-05 15:00:00,103.18,103.27,103.02,103.05,17393.0,91.9312,92.0114,91.7886,91.8153,17393.0
2019-03-05 15:30:00,103.06,103.38,103.05,103.21,64655.0,91.8242,92.1094,91.8153,91.9579,64655.0
2019-03-06 09:30:00,102.8,103.21,101.91,102.15,44266.0,91.5926,91.9579,90.7996,91.0135,44266.0
2019-03-06 10:00:00,102.14,102.55,102.06,102.14,30015.0,91.0045,91.3698,90.9333,91.0045,30015.0
2019-03-06 10:30:00,102.07,102.77,102.0,102.69,38610.0,90.9422,91.5659,90.8798,91.4946,38610.0
2019-03-06 11:00:00,102.67,102.84,102.52,102.67,26224.0,91.4768,91.6282,91.3431,91.4768,26224.0
2019-03-06 11:30:00,102.68,102.97,102.6,102.81,18959.0,91.4857,91.7441,91.4144,91.6015,18959.0
2019-03-06 12:00:00,102.81,103.18,102.66,102.66,36831.0,91.6015,91.9312,91.4679,91.4679,36831.0
2019-03-06 12:30:00,102.66,102.75,102.25,102.27,15250.0,91.4679,91.548,91.1026,91.1204,15250.0
2019-03-06 13:00:00,102.27,102.36,102.13,102.17,15524.0,91.1204,91.2006,90.9956,91.0313,15524.0
2019-03-06 13:30:00,102.21,102.37,101.97,102.23,17731.0,91.0669,91.2095,90.8531,91.0847,17731.0
2019-03-06 14:00:00,102.22,102.29,101.95,101.95,17994.0,91.0758,91.1382,90.8353,90.8353,17994.0
2019-03-06 14:30:00,101.97,101.97,101.53,101.61,26941.0,90.8531,90.8531,90.4611,90.5323,26941.0
2019-03-06 15:00:00,101.57,101.63,101.07,101.24,32211.0,90.4967,90.5501,90.0512,90.2027,32211.0
2019-03-06 15:30:00,101.32,101.46,101.12,101.16,73411.0,90.2739,90.3987,90.0957,90.1314,73411.0
2019-03-07 09:30:00,101.01,101.19,99.62,100.05,37661.0,89.9977,90.1581,88.7593,89.1424,37661.0
2019-03-07 10:00:00,100.05,100.44,99.84,100.28,14124.0,89.1424,89.4899,88.9553,89.3473,14124.0
2019-03-07 10:30:00,100.48,100.63,100.27,100.5,17944.0,89.5255,89.6592,89.3384,89.5433,17944.0
2019-03-07 11:00:00,100.41,100.52,100.12,100.33,11445.0,89.4632,89.5612,89.2048,89.3919,11445.0
2019-03-07 11:30:00,100.34,100.62,100.16,100.38,36632.0,89.4008,89.6503,89.2404,89.4364,36632.0
2019-03-07 12:00:00,100.34,100.43,99.95,100.06,45224.0,89.4008,89.481,89.0533,89.1513,45224.0
2019-03-07 12:30:00,100.04,100.52,99.86,100.51,9300.0,89.1335,89.5612,88.9731,89.5523,9300.0
2019-03-07 13:00:00,100.47,100.47,100.21,100.33,11049.0,89.5166,89.5166,89.285,89.3919,11049.0
2019-03-07 13:30:00,100.29,100.39,100.21,100.22,9061.0,89.3562,89.4453,89.285,89.2939,9061.0
2019-03-07 14:00:00,100.2,100.26,99.94,100.24,21264.0,89.276,89.3295,89.0444,89.3117,21264.0
2019-03-07 14:30:00,100.3,100.54,100.13,100.29,19591.0,89.3651,89.579,89.2137,89.3562,19591.0
2019-03-07 15:00:00,100.25,100.56,100.18,100.34,27700.0,89.3206,89.5968,89.2582,89.4008,27700.0
2019-03-07 15:30:00,100.3,100.51,100.26,100.38,45957.0,89.3651,89.5523,89.3295,89.4364,45957.0
2019-03-08 09:30:00,99.64,100.27,99.38,99.96,17668.0,88.7771,89.3384,88.5454,89.0622,17668.0
2019-03-08 10:00:00,100.04,100.33,99.64,99.64,7964.0,89.1335,89.3919,88.7771,88.7771,7964.0
2019-03-08 10:30:00,99.71,99.87,99.55,99.62,20568.0,88.8395,88.982,88.6969,88.7593,20568.0
2019-03-08 11:00:00,99.57,99.74,99.5,99.71,14859.0,88.7147,88.8662,88.6524,88.8395,14859.0
2019-03-08 11:30:00,99.69,99.73,99.54,99.65,8775.0,88.8217,88.8573,88.688,88.786,8775.0
2019-03-08 12:00:00,99.58,99.78,99.52,99.68,26281.0,88.7236,88.9018,88.6702,88.8127,26281.0
2019-03-08 12:30:00,99.65,99.68,99.34,99.38,9576.0,88.786,88.8127,88.5098,88.5454,9576.0
2019-03-08 13:00:00,99.42,99.64,99.34,99.58,8715.0,88.5811,88.7771,88.5098,88.7236,8715.0
2019-03-08 13:30:00,99.52,99.66,99.48,99.55,13796.0,88.6702,88.7949,88.6345,88.6969,13796.0
2019-03-08 14:00:00,99.53,99.79,99.52,99.78,15513.0,88.6791,88.9107,88.6702,88.9018,15513.0
2019-03-08 14:30:00,99.77,99.83,99.64,99.65,23204.0,88.8929,88.9464,88.7771,88.786,23204.0
2019-03-08 15:00:00,99.64,99.76,99.4,99.54,13389.0,88.7771,88.884,88.5633,88.688,13389.0
2019-03-08 15:30:00,99.51,100.14,99.45,99.94,45071.0,88.6613,89.2226,88.6078,89.0444,45071.0
2019-03-11 09:30:00,100.42,100.98,100.01,100.92,20092.0,89.4721,89.971,89.1068,89.9176,20092.0
2019-03-11 10:00:00,100.92,100.93,100.47,100.53,12344.0,89.9176,89.9265,89.5166,89.5701,12344.0
2019-03-11 10:30:00,100.62,100.63,100.37,100.44,27072.0,89.6503,89.6592,89.4275,89.4899,27072.0
2019-03-11 11:00:00,100.43,100.54,100.31,100.48,8220.0,89.481,89.579,89.3741,89.5255,8220.0
2019-03-11 11:30:00,100.48,100.61,100.35,100.54,23832.0,89.5255,89.6414,89.4097,89.579,23832.0
2019-03-11 12:00:00,100.51,100.64,100.46,100.49,13434.0,89.5523,89.6681,89.5077,89.5344,13434.0
2019-03-11 12:30:00,100.46,100.6,100.46,100.55,9285.0,89.5077,89.6324,89.5077,89.5879,9285.0
2019-03-11 13:00:00,100.55,100.73,100.51,100.69,8461.0,89.5879,89.7483,89.5523,89.7126,8461.0
2019-03-11 13:30:00,100.72,101.04,100.72,100.97,15936.0,89.7394,90.0245,89.7394,89.9621,15936.0
2019-03-11 14:00:00,100.94,101.2,100.94,101.01,10428.0,89.9354,90.167,89.9354,89.9977,10428.0
2019-03-11 14:30:00,101.0,101.15,100.93,101.08,9102.0,89.9888,90.1225,89.9265,90.0601,9102.0
2019-03-11 15:00:00,101.05,101.12,100.92,100.92,17504.0,90.0334,90.0957,89.9176,89.9176,17504.0
2019-03-11 15:30:00,100.96,101.07,100.74,100.82,42663.0,89.9532,90.0512,89.7572,89.8285,42663.0
2019-03-12 09:30:00,101.16,101.36,100.42,100.7,15561.0,90.1314,90.3096,89.4721,89.7215,15561.0
2019-03-12 10:00:00,100.76,100.96,100.59,100.93,12978.0,89.775,89.9532,89.6235,89.9265,12978.0
2019-03-12 10:30:00,100.96,101.02,100.52,100.73,32808.0,89.9532,90.0067,89.5612,89.7483,32808.0
2019-03-12 11:00:00,100.64,100.82,100.46,100.8,20101.0,89.6681,89.8285,89.5077,89.8106,20101.0
2019-03-12 11:30:00,100.87,101.04,100.78,101.02,17903.0,89.873,90.0245,89.7928,90.0067,17903.0
2019-03-12 12:00:00,100.99,101.13,100.84,100.91,20074.0,89.9799,90.1047,89.8463,89.9086,20074.0
2019-03-12 12:30:00,100.93,100.93,100.74,100.8,6400.0,89.9265,89.9265,89.7572,89.8106,6400.0
2019-03-12 13:00:00,100.81,100.95,100.78,100.9,6865.0,89.8195,89.9443,89.7928,89.8997,6865.0
2019-03-12 13:30:00,100.92,101.15,100.85,101.05,15500.0,89.9176,90.1225,89.8552,90.0334,15500.0
2019-03-12 14:00:00,101.08,101.21,101.0,101.13,10918.0,90.0601,90.1759,89.9888,90.1047,10918.0
2019-03-12 14:30:00,101.13,101.24,101.08,101.24,7993.0,90.1047,90.2027,90.0601,90.2027,7993.0
2019-03-12 15:00:00,101.22,101.32,101.09,101.2,14105.0,90.1848,90.2739,90.069,90.167,14105.0
2019-03-12 15:30:00,101.19,101.21,100.86,101.05,47539.0,90.1581,90.1759,89.8641,90.0334,47539.0
2019-03-13 09:30:00,101.29,101.78,101.11,101.62,9153.0,90.2472,90.6838,90.0868,90.5412,9153.0
2019-03-13 10:00:00,101.72,102.04,101.55,101.85,14029.0,90.6303,90.9154,90.4789,90.7462,14029.0
2019-03-13 10:30:00,101.87,101.93,101.55,101.77,23934.0,90.764,90.8174,90.4789,90.6749,23934.0
2019-03-13 11:00:00,101.78,101.83,101.54,101.83,19500.0,90.6838,90.7283,90.47,90.7283,19500.0
2019-03-13 11:30:00,101.92,101.93,101.6,101.83,15997.0,90.8085,90.8174,90.5234,90.7283,15997.0
2019-03-13 12:00:00,101.82,101.82,101.45,101.72,17052.0,90.7194,90.7194,90.3898,90.6303,17052.0
2019-03-13 12:30:00,101.74,101.83,101.6,101.79,14986.0,90.6482,90.7283,90.5234,90.6927,14986.0
2019-03-13 13:00:00,101.81,101.88,101.72,101.72,10471.0,90.7105,90.7729,90.6303,90.6303,10471.0
2019-03-13 13:30:00,101.75,101.87,101.65,101.79,17788.0,90.6571,90.764,90.568,90.6927,17788.0
2019-03-13 14:00:00,101.77,101.94,101.66,101.7,18421.0,90.6749,90.8264,90.5769,90.6125,18421.0
2019-03-13 14:30:00,101.67,101.84,101.53,101.65,19544.0,90.5858,90.7373,90.4611,90.568,19544.0
2019-03-13 15:00:00,101.63,101.65,101.29,101.42,25767.0,90.5501,90.568,90.2472,90.363,25767.0
2019-03-13 15:30:00,101.37,101.59,101.14,101.29,80550.0,90.3185,90.5145,90.1136,90.2472,80550.0
2019-03-14 09:30:00,97.25,99.11,96.62,99.11,243750.0,86.6477,88.3049,86.0863,88.3049,243750.0
2019-03-14 10:00:00,99.08,99.72,98.81,99.51,117605.0,88.2782,88.8484,88.0376,88.6613,117605.0
2019-03-14 10:30:00,99.48,99.6,98.47,98.55,48636.0,88.6345,88.7415,87.7347,87.8059,48636.0
2019-03-14 11:00:00,98.55,98.66,98.22,98.22,73051.0,87.8059,87.9039,87.5119,87.5119,73051.0
2019-03-14 11:30:00,98.26,98.73,98.25,98.65,26691.0,87.5476,87.9663,87.5386,87.895,26691.0
2019-03-14 12:00:00,98.64,98.66,98.1,98.2,19234.0,87.8861,87.9039,87.405,87.4941,19234.0
2019-03-14 12:30:00,98.2,98.46,98.19,98.23,18209.0,87.4941,87.7257,87.4852,87.5208,18209.0
2019-03-14 13:00:00,98.21,98.21,97.89,98.11,27629.0,87.503,87.503,87.2179,87.4139,27629.0
2019-03-14 13:30:00,98.11,98.11,97.76,97.96,21508.0,87.4139,87.4139,87.1021,87.2803,21508.0
2019-03-14 14:00:00,97.96,98.13,97.9,98.12,28708.0,87.2803,87.4317,87.2268,87.4228,28708.0
2019-03-14 14:30:00,98.1,98.21,97.97,98.09,34910.0,87.405,87.503,87.2892,87.3961,34910.0
2019-03-14 15:00:00,98.1,98.31,98.09,98.22,37595.0,87.405,87.5921,87.3961,87.5119,37595.0
2019-03-14 15:30:00,98.2,98.33,98.08,98.2,123736.0,87.4941,87.6099,87.3872,87.4941,123736.0
2019-03-15 09:30:00,98.08,98.61,98.04,98.24,70947.0,87.3872,87.8594,87.3515,87.5297,70947.0
2019-03-15 10:00:00,98.21,98.42,97.6,97.89,48815.0,87.503,87.6901,86.9595,87.2179,48815.0
2019-03-15 10:30:00,97.89,98.17,97.76,97.88,29192.0,87.2179,87.4674,87.1021,87.209,29192.0
2019-03-15 11:00:00,97.83,98.38,97.82,98.38,19523.0,87.1644,87.6545,87.1555,87.6545,19523.0
2019-03-15 11:30:00,98.37,98.79,98.32,98.7,19468.0,87.6456,88.0198,87.601,87.9396,19468.0
2019-03-15 12:00:00,98.67,98.8,98.45,98.63,51410.0,87.9129,88.0287,87.7168,87.8772,51410.0
2019-03-15 12:30:00,98.65,98.8,98.64,98.65,29590.0,87.895,88.0287,87.8861,87.895,29590.0
2019-03-15 13:00:00,98.69,99.0,98.65,98.97,48045.0,87.9307,88.2069,87.895,88.1801,48045.0
2019-03-15 13:30:00,98.93,99.06,98.89,99.03,22941.0,88.1445,88.2603,88.1089,88.2336,22941.0
2019-03-15 14:00:00,99.01,99.11,98.94,99.07,47036.0,88.2158,88.3049,88.1534,88.2692,47036.0
2019-03-15 14:30:00,99.04,99.15,98.69,98.81,167773.0,88.2425,88.3405,87.9307,88.0376,167773.0
2019-03-15 15:00:00,98.81,98.96,98.56,98.96,75183.0,88.0376,88.1712,87.8148,88.1712,75183.0
2019-03-15 15:30:00,98.96,99.02,98.64,98.76,296856.0,88.1712,88.2247,87.8861,87.993,296856.0
2019-03-18 09:30:00,98.8,99.67,98.7,99.47,22103.0,88.0287,88.8038,87.9396,88.6256,22103.0
2019-03-18 10:00:00,99.54,99.68,99.44,99.51,13257.0,88.688,88.8127,88.5989,88.6613,13257.0
2019-03-18 10:30:00,99.5,99.55,99.34,99.42,12511.0,88.6524,88.6969,88.5098,88.5811,12511.0
2019-03-18 11:00:00,99.41,99.75,99.4,99.55,15203.0,88.5722,88.8751,88.5633,88.6969,15203.0
2019-03-18 11:30:00,99.51,99.79,99.43,99.78,18661.0,88.6613,88.9107,88.59,88.9018,18661.0
2019-03-18 12:00:00,99.78,100.09,99.57,100.01,13192.0,88.9018,89.178,88.7147,89.1068,13192.0
2019-03-18 12:30:00,100.02,100.38,99.91,100.23,14606.0,89.1157,89.4364,89.0177,89.3028,14606.0
2019-03-18 13:00:00,100.23,100.28,100.15,100.27,14895.0,89.3028,89.3473,89.2315,89.3384,14895.0
2019-03-18 13:30:00,100.25,100.65,100.23,100.52,29838.0,89.3206,89.677,89.3028,89.5612,29838.0
2019-03-18 14:00:00,100.54,100.55,100.26,100.35,28768.0,89.579,89.5879,89.3295,89.4097,28768.0
2019-03-18 14:30:00,100.35,100.39,99.68,99.72,57403.0,89.4097,89.4453,88.8127,88.8484,57403.0
2019-03-18 15:00:00,99.72,99.74,99.43,99.45,49402.0,88.8484,88.8662,88.59,88.6078,49402.0
2019-03-18 15:30:00,99.44,99.91,99.36,99.71,201547.0,88.5989,89.0177,88.5276,88.8395,201547.0
2019-03-19 09:30:00,98.55,98.94,98.25,98.32,771664.0,87.8059,88.1534,87.5386,87.601,771664.0
2019-03-19 10:00:00,98.31,98.65,98.01,98.09,359322.0,87.5921,87.895,87.3248,87.3961,359322.0
2019-03-19 10:30:00,98.11,98.58,98.04,98.32,323800.0,87.4139,87.8327,87.3515,87.601,323800.0
2019-03-19 11:00:00,98.34,98.39,97.88,97.9,308299.0,87.6188,87.6634,87.209,87.2268,308299.0
2019-03-19 11:30:00,97.9,98.59,97.74,98.53,163719.0,87.2268,87.8416,87.0842,87.7881,163719.0
2019-03-19 12:00:00,98.53,98.58,97.91,98.0,134816.0,87.7881,87.8327,87.2357,87.3159,134816.0
2019-03-19 12:30:00,97.98,98.13,97.5,97.91,281217.0,87.2981,87.4317,86.8704,87.2357,281217.0
2019-03-19 13:00:00,97.92,98.0,97.81,97.91,133083.0,87.2446,87.3159,87.1466,87.2357,133083.0
2019-03-19 13:30:00,97.91,97.93,97.34,97.52,166320.0,87.2357,87.2535,86.7279,86.8882,166320.0
2019-03-19 14:00:00,97.52,97.6,97.22,97.41,244292.0,86.8882,86.9595,86.6209,86.7902,244292.0
2019-03-19 14:30:00,97.4,98.08,97.33,97.74,202078.0,86.7813,87.3872,86.7189,87.0842,202078.0
2019-03-19 15:00:00,97.74,97.91,97.32,97.32,304727.0,87.0842,87.2357,86.71,86.71,304727.0
2019-03-19 15:30:00,97.33,97.49,96.91,97.03,664269.0,86.7189,86.8615,86.3447,86.4516,664269.0
2019-03-20 09:30:00,96.9,97.38,96.25,96.78,280726.0,86.3358,86.7635,85.7567,86.2289,280726.0
2019-03-20 10:00:00,96.76,97.0,96.38,96.5,72358.0,86.2111,86.4249,85.8725,85.9794,72358.0
2019-03-20 10:30:00,96.5,96.89,96.47,96.67,62587.0,85.9794,86.3269,85.9527,86.1309,62587.0
2019-03-20 11:00:00,96.69,97.1,96.25,96.44,131358.0,86.1487,86.514,85.7567,85.926,131358.0
2019-03-20 11:30:00,96.45,96.59,96.0,96.03,92509.0,85.9349,86.0596,85.5339,85.5607,92509.0
2019-03-20 12:00:00,96.04,96.09,95.71,95.8,115328.0,85.5696,85.6141,85.2756,85.3557,115328.0
2019-03-20 12:30:00,95.79,95.96,95.46,95.88,63257.0,85.3468,85.4983,85.0528,85.427,63257.0
2019-03-20 13:00:00,95.89,96.13,95.84,95.9,45078.0,85.4359,85.6498,85.3914,85.4448,45078.0
2019-03-20 13:30:00,95.91,96.39,95.9,96.25,62684.0,85.4538,85.8814,85.4448,85.7567,62684.0
2019-03-20 14:00:00,96.27,96.71,95.88,96.0,111011.0,85.7745,86.1665,85.427,85.5339,111011.0
2019-03-20 14:30:00,96.01,96.53,95.98,96.03,97945.0,85.5428,86.0062,85.5161,85.5607,97945.0
2019-03-20 15:00:00,96.04,96.2,95.58,95.58,92047.0,85.5696,85.7121,85.1597,85.1597,92047.0
2019-03-20 15:30:00,95.59,95.59,94.43,94.58,257330.0,85.1686,85.1686,84.1351,84.2687,257330.0
2019-03-21 09:30:00,94.42,95.6,94.42,95.56,82466.0,84.1262,85.1775,84.1262,85.1419,82466.0
2019-03-21 10:00:00,95.6,95.66,94.99,95.22,80430.0,85.1775,85.231,84.6341,84.839,80430.0
2019-03-21 10:30:00,95.22,95.33,94.94,95.2,50814.0,84.839,84.937,84.5895,84.8212,50814.0
2019-03-21 11:00:00,95.25,95.83,95.21,95.77,64360.0,84.8657,85.3825,84.8301,85.329,64360.0
2019-03-21 11:30:00,95.78,96.53,95.75,96.49,58971.0,85.3379,86.0062,85.3112,85.9705,58971.0
2019-03-21 12:00:00,96.48,96.48,96.08,96.18,52683.0,85.9616,85.9616,85.6052,85.6943,52683.0
2019-03-21 12:30:00,96.2,96.22,95.86,95.86,31021.0,85.7121,85.73,85.4092,85.4092,31021.0
2019-03-21 13:00:00,95.87,96.17,95.87,96.16,24265.0,85.4181,85.6854,85.4181,85.6765,24265.0
2019-03-21 13:30:00,96.17,96.35,96.11,96.21,27291.0,85.6854,85.8458,85.6319,85.721,27291.0
2019-03-21 14:00:00,96.23,96.29,96.08,96.17,102990.0,85.7389,85.7923,85.6052,85.6854,102990.0
2019-03-21 14:30:00,96.15,96.24,95.89,95.91,60949.0,85.6676,85.7478,85.4359,85.4538,60949.0
2019-03-21 15:00:00,95.91,96.17,95.8,96.12,90190.0,85.4538,85.6854,85.3557,85.6409,90190.0
2019-03-21 15:30:00,96.09,96.48,95.86,95.88,322027.0,85.6141,85.9616,85.4092,85.427,322027.0
2019-03-22 09:30:00,95.45,95.84,95.02,95.07,31324.0,85.0439,85.3914,84.6608,84.7053,31324.0
2019-03-22 10:00:00,95.14,95.29,94.92,94.92,59207.0,84.7677,84.9013,84.5717,84.5717,59207.0
2019-03-22 10:30:00,94.97,95.31,94.86,95.07,58507.0,84.6162,84.9192,84.5182,84.7053,58507.0
2019-03-22 11:00:00,95.09,95.46,95.03,95.31,40504.0,84.7231,85.0528,84.6697,84.9192,40504.0
2019-03-22 11:30:00,95.24,95.31,94.94,94.96,47695.0,84.8568,84.9192,84.5895,84.6073,47695.0
2019-03-22 12:00:00,94.92,95.11,94.86,94.96,35400.0,84.5717,84.741,84.5182,84.6073,35400.0
2019-03-22 12:30:00,94.88,95.12,94.82,95.12,23019.0,84.536,84.7499,84.4826,84.7499,23019.0
2019-03-22 13:00:00,95.11,95.25,95.04,95.06,19923.0,84.741,84.8657,84.6786,84.6964,19923.0
2019-03-22 13:30:00,95.06,95.25,95.02,95.02,18236.0,84.6964,84.8657,84.6608,84.6608,18236.0
2019-03-22 14:00:00,95.07,95.61,95.05,95.56,31391.0,84.7053,85.1865,84.6875,85.1419,31391.0
2019-03-22 14:30:00,95.5,95.69,95.29,95.62,23115.0,85.0885,85.2577,84.9013,85.1954,23115.0
2019-03-22 15:00:00,95.66,95.7,95.2,95.2,37713.0,85.231,85.2666,84.8212,84.8212,37713.0
2019-03-22 15:30:00,95.18,95.2,94.54,94.57,120688.0,84.8033,84.8212,84.2331,84.2598,120688.0
2019-03-25 09:30:00,94.46,95.01,94.43,94.8,72436.0,84.1618,84.6519,84.1351,84.4648,72436.0
2019-03-25 10:00:00,94.8,95.24,94.74,95.22,53278.0,84.4648,84.8568,84.4113,84.839,53278.0
2019-03-25 10:30:00,95.22,95.86,95.21,95.47,54887.0,84.839,85.4092,84.8301,85.0617,54887.0
2019-03-25 11:00:00,95.5,95.53,95.05,95.4,36564.0,85.0885,85.1152,84.6875,84.9994,36564.0
2019-03-25 11:30:00,95.41,95.46,94.7,94.7,26794.0,85.0083,85.0528,84.3757,84.3757,26794.0
2019-03-25 12:00:00,94.74,94.9,94.64,94.66,22156.0,84.4113,84.5539,84.3222,84.34,22156.0
2019-03-25 12:30:00,94.65,94.74,94.39,94.73,19483.0,84.3311,84.4113,84.0995,84.4024,19483.0
2019-03-25 13:00:00,94.72,94.9,94.56,94.79,19275.0,84.3935,84.5539,84.2509,84.4559,19275.0
2019-03-25 13:30:00,94.78,94.87,94.36,94.36,25923.0,84.4469,84.5271,84.0727,84.0727,25923.0
2019-03-25 14:00:00,94.37,94.6,94.25,94.25,33128.0,84.0816,84.2866,83.9747,83.9747,33128.0
2019-03-25 14:30:00,94.33,94.8,94.33,94.75,40433.0,84.046,84.4648,84.046,84.4202,40433.0
2019-03-25 15:00:00,94.78,94.91,94.61,94.73,31778.0,84.4469,84.5628,84.2955,84.4024,31778.0
2019-03-25 15:30:00,94.69,94.78,94.47,94.58,104016.0,84.3668,84.4469,84.1707,84.2687,104016.0
2019-03-26 09:30:00,94.98,96.0,94.98,95.55,31562.0,84.6251,85.5339,84.6251,85.133,31562.0
2019-03-26 10:00:00,95.53,95.53,94.99,95.29,20390.0,85.1152,85.1152,84.6341,84.9013,20390.0
2019-03-26 10:30:00,95.27,95.44,95.03,95.42,18639.0,84.8835,85.035,84.6697,85.0172,18639.0
2019-03-26 11:00:00,95.46,95.5,94.84,95.05,21657.0,85.0528,85.0885,84.5004,84.6875,21657.0
2019-03-26 11:30:00,95.04,95.2,94.75,94.75,16511.0,84.6786,84.8212,84.4202,84.4202,16511.0
2019-03-26 12:00:00,94.77,94.89,94.66,94.68,18125.0,84.438,84.545,84.34,84.3578,18125.0
2019-03-26 12:30:00,94.68,94.7,94.48,94.64,16836.0,84.3578,84.3757,84.1797,84.3222,16836.0
2019-03-26 13:00:00,94.65,94.68,94.43,94.43,11814.0,84.3311,84.3578,84.1351,84.1351,11814.0
2019-03-26 13:30:00,94.43,94.54,94.33,94.37,21907.0,84.1351,84.2331,84.046,84.0816,21907.0
2019-03-26 14:00:00,94.4,94.63,94.36,94.59,28035.0,84.1084,84.3133,84.0727,84.2777,28035.0
2019-03-26 14:30:00,94.59,94.74,94.52,94.73,30423.0,84.2777,84.4113,84.2153,84.4024,30423.0
2019-03-26 15:00:00,94.72,95.0,94.71,94.91,46127.0,84.3935,84.643,84.3846,84.5628,46127.0
2019-03-26 15:30:00,94.92,95.47,94.88,95.38,151662.0,84.5717,85.0617,84.536,84.9815,151662.0
2019-03-27 09:30:00,95.37,96.36,95.37,96.04,48018.0,84.9726,85.8547,84.9726,85.5696,48018.0
2019-03-27 10:00:00,96.04,96.21,95.85,96.0,44760.0,85.5696,85.721,85.4003,85.5339,44760.0
2019-03-27 10:30:00,96.0,96.11,95.67,95.68,57338.0,85.5339,85.6319,85.2399,85.2488,57338.0
2019-03-27 11:00:00,95.72,95.89,95.53,95.63,32669.0,85.2845,85.4359,85.1152,85.2043,32669.0
2019-03-27 11:30:00,95.63,95.71,95.06,95.38,33409.0,85.2043,85.2756,84.6964,84.9815,33409.0
2019-03-27 12:00:00,95.36,95.49,95.23,95.42,16466.0,84.9637,85.0795,84.8479,85.0172,16466.0
2019-03-27 12:30:00,95.4,95.61,95.33,95.51,17374.0,84.9994,85.1865,84.937,85.0974,17374.0
2019-03-27 13:00:00,95.56,95.76,95.48,95.71,10975.0,85.1419,85.3201,85.0706,85.2756,10975.0
2019-03-27 13:30:00,95.68,95.68,95.43,95.47,16391.0,85.2488,85.2488,85.0261,85.0617,16391.0
2019-03-27 14:00:00,95.52,95.73,95.44,95.65,17500.0,85.1063,85.2934,85.035,85.2221,17500.0
2019-03-27 14:30:00,95.67,95.74,95.3,95.32,14727.0,85.2399,85.3023,84.9103,84.9281,14727.0
2019-03-27 15:00:00,95.35,95.5,95.2,95.45,26314.0,84.9548,85.0885,84.8212,85.0439,26314.0
2019-03-27 15:30:00,95.45,95.59,94.97,94.99,88743.0,85.0439,85.1686,84.6162,84.6341,88743.0
2019-03-28 09:30:00,95.04,95.58,94.57,94.77,31773.0,84.6786,85.1597,84.2598,84.438,31773.0
2019-03-28 10:00:00,94.74,95.23,94.59,95.09,33739.0,84.4113,84.8479,84.2777,84.7231,33739.0
2019-03-28 10:30:00,95.09,95.12,94.8,94.86,42295.0,84.7231,84.7499,84.4648,84.5182,42295.0
2019-03-28 11:00:00,94.82,94.82,94.17,94.18,59017.0,84.4826,84.4826,83.9034,83.9124,59017.0
2019-03-28 11:30:00,94.17,94.55,94.16,94.46,47172.0,83.9034,84.242,83.8945,84.1618,47172.0
2019-03-28 12:00:00,94.46,94.46,94.0,94.18,44412.0,84.1618,84.1618,83.752,83.9124,44412.0
2019-03-28 12:30:00,94.2,94.42,94.19,94.26,23002.0,83.9302,84.1262,83.9213,83.9836,23002.0
2019-03-28 13:00:00,94.27,94.51,94.2,94.48,32720.0,83.9925,84.2064,83.9302,84.1797,32720.0
2019-03-28 13:30:00,94.5,94.56,94.35,94.51,28154.0,84.1975,84.2509,84.0638,84.2064,28154.0
2019-03-28 14:00:00,94.49,94.63,94.36,94.4,38698.0,84.1886,84.3133,84.0727,84.1084,38698.0
2019-03-28 14:30:00,94.38,94.48,94.28,94.39,26063.0,84.0906,84.1797,84.0015,84.0995,26063.0
2019-03-28 15:00:00,94.38,94.7,94.36,94.59,32647.0,84.0906,84.3757,84.0727,84.2777,32647.0
2019-03-28 15:30:00,94.6,94.83,94.47,94.76,90595.0,84.2866,84.4915,84.1707,84.4291,90595.0
2019-03-29 09:30:00,95.09,95.41,94.71,95.2,57297.0,84.7231,85.0083,84.3846,84.8212,57297.0
2019-03-29 10:00:00,95.24,95.31,94.94,95.01,23087.0,84.8568,84.9192,84.5895,84.6519,23087.0
2019-03-29 10:30:00,95.05,95.2,94.72,94.81,19097.0,84.6875,84.8212,84.3935,84.4737,19097.0
2019-03-29 11:00:00,94.85,94.99,94.49,94.65,22288.0,84.5093,84.6341,84.1886,84.3311,22288.0
2019-03-29 11:30:00,94.69,94.8,94.55,94.55,11097.0,84.3668,84.4648,84.242,84.242,11097.0
2019-03-29 12:00:00,94.6,94.7,94.4,94.65,15549.0,84.2866,84.3757,84.1084,84.3311,15549.0
2019-03-29 12:30:00,94.62,94.72,94.39,94.63,17289.0,84.3044,84.3935,84.0995,84.3133,17289.0
2019-03-29 13:00:00,94.6,94.61,94.44,94.53,12827.0,84.2866,84.2955,84.144,84.2242,12827.0
2019-03-29 13:30:00,94.51,94.66,94.49,94.57,15509.0,84.2064,84.34,84.1886,84.2598,15509.0
2019-03-29 14:00:00,94.56,94.64,94.5,94.5,17301.0,84.2509,84.3222,84.1975,84.1975,17301.0
2019-03-29 14:30:00,94.5,94.69,94.39,94.67,17449.0,84.1975,84.3668,84.0995,84.3489,17449.0
2019-03-29 15:00:00,94.68,94.73,94.39,94.54,27705.0,84.3578,84.4024,84.0995,84.2331,27705.0
2019-03-29 15:30:00,94.55,94.97,94.48,94.91,124856.0,84.242,84.6162,84.1797,84.5628,124856.0
2019-04-01 09:30:00,95.33,96.29,95.33,95.78,28847.0,84.937,85.7923,84.937,85.3379,28847.0
2019-04-01 10:00:00,95.78,96.3,95.77,96.11,10062.0,85.3379,85.8012,85.329,85.6319,10062.0
2019-04-01 10:30:00,96.02,96.23,95.89,95.91,16108.0,85.5518,85.7389,85.4359,85.4538,16108.0
2019-04-01 11:00:00,95.87,96.04,95.76,95.89,24310.0,85.4181,85.5696,85.3201,85.4359,24310.0
2019-04-01 11:30:00,95.9,96.0,95.77,95.92,21355.0,85.4448,85.5339,85.329,85.4627,21355.0
2019-04-01 12:00:00,95.92,96.0,95.78,95.93,25175.0,85.4627,85.5339,85.3379,85.4716,25175.0
2019-04-01 12:30:00,95.91,95.91,95.73,95.87,20543.0,85.4538,85.4538,85.2934,85.4181,20543.0
2019-04-01 13:00:00,95.91,96.04,95.86,95.98,12314.0,85.4538,85.5696,85.4092,85.5161,12314.0
2019-04-01 13:30:00,95.96,96.19,95.9,96.09,15346.0,85.4983,85.7032,85.4448,85.6141,15346.0
2019-04-01 14:00:00,96.12,96.36,96.06,96.06,27473.0,85.6409,85.8547,85.5874,85.5874,27473.0
2019-04-01 14:30:00,96.07,96.15,95.95,95.97,23254.0,85.5963,85.6676,85.4894,85.5072,23254.0
2019-04-01 15:00:00,95.93,96.22,95.89,96.13,46542.0,85.4716,85.73,85.4359,85.6498,46542.0
2019-04-01 15:30:00,96.1,96.21,95.95,96.15,116661.0,85.623,85.721,85.4894,85.6676,116661.0
2019-04-02 09:30:00,96.29,96.29,95.53,95.85,36719.0,85.7923,85.7923,85.1152,85.4003,36719.0
2019-04-02 10:00:00,95.85,95.89,95.47,95.56,15595.0,85.4003,85.4359,85.0617,85.1419,15595.0
2019-04-02 10:30:00,95.6,95.65,95.25,95.26,15478.0,85.1775,85.2221,84.8657,84.8746,15478.0
2019-04-02 11:00:00,95.3,95.52,94.95,95.31,85858.0,84.9103,85.1063,84.5984,84.9192,85858.0
2019-04-02 11:30:00,95.31,95.5,95.25,95.41,17318.0,84.9192,85.0885,84.8657,85.0083,17318.0
2019-04-02 12:00:00,95.46,95.57,95.11,95.2,15669.0,85.0528,85.1508,84.741,84.8212,15669.0
2019-04-02 12:30:00,95.2,95.26,95.06,95.12,19458.0,84.8212,84.8746,84.6964,84.7499,19458.0
2019-04-02 13:00:00,95.1,95.3,95.06,95.16,11261.0,84.7321,84.9103,84.6964,84.7855,11261.0
2019-04-02 13:30:00,95.16,95.41,95.16,95.35,10035.0,84.7855,85.0083,84.7855,84.9548,10035.0
2019-04-02 14:00:00,95.33,95.49,95.32,95.35,19169.0,84.937,85.0795,84.9281,84.9548,19169.0
2019-04-02 14:30:00,95.33,95.44,95.19,95.26,19505.0,84.937,85.035,84.8122,84.8746,19505.0
2019-04-02 15:00:00,95.29,95.38,95.25,95.38,16149.0,84.9013,84.9815,84.8657,84.9815,16149.0
2019-04-02 15:30:00,95.4,95.48,95.34,95.44,44670.0,84.9994,85.0706,84.9459,85.035,44670.0
2019-04-03 09:30:00,96.25,96.43,95.75,95.79,14245.0,85.7567,85.9171,85.3112,85.3468,14245.0
2019-04-03 10:00:00,95.75,95.83,95.53,95.67,14303.0,85.3112,85.3825,85.1152,85.2399,14303.0
2019-04-03 10:30:00,95.64,95.81,95.53,95.61,16596.0,85.2132,85.3647,85.1152,85.1865,16596.0
2019-04-03 11:00:00,95.62,95.75,95.28,95.33,12965.0,85.1954,85.3112,84.8924,84.937,12965.0
2019-04-03 11:30:00,95.31,95.4,95.18,95.29,16883.0,84.9192,84.9994,84.8033,84.9013,16883.0
2019-04-03 12:00:00,95.25,95.4,95.22,95.33,10000.0,84.8657,84.9994,84.839,84.937,10000.0
2019-04-03 12:30:00,95.31,95.61,95.3,95.61,8006.0,84.9192,85.1865,84.9103,85.1865,8006.0
2019-04-03 13:00:00,95.59,95.61,95.42,95.5,18842.0,85.1686,85.1865,85.0172,85.0885,18842.0
2019-04-03 13:30:00,95.5,95.56,95.2,95.23,12342.0,85.0885,85.1419,84.8212,84.8479,12342.0
2019-04-03 14:00:00,95.24,95.31,95.14,95.2,12686.0,84.8568,84.9192,84.7677,84.8212,12686.0
2019-04-03 14:30:00,95.19,95.19,94.87,95.0,11111.0,84.8122,84.8122,84.5271,84.643,11111.0
2019-04-03 15:00:00,94.96,95.24,94.77,95.22,32892.0,84.6073,84.8568,84.438,84.839,32892.0
2019-04-03 15:30:00,95.21,95.56,95.15,95.46,93951.0,84.8301,85.1419,84.7766,85.0528,93951.0
2019-04-04 09:30:00,95.42,95.86,95.28,95.86,17723.0,85.0172,85.4092,84.8924,85.4092,17723.0
2019-04-04 10:00:00,96.0,96.04,95.78,95.83,20253.0,85.5339,85.5696,85.3379,85.3825,20253.0
2019-04-04 10:30:00,95.79,95.83,95.61,95.77,22029.0,85.3468,85.3825,85.1865,85.329,22029.0
2019-04-04 11:00:00,95.77,96.04,95.76,96.0,16496.0,85.329,85.5696,85.3201,85.5339,16496.0
2019-04-04 11:30:00,95.99,95.99,95.59,95.59,11995.0,85.525,85.525,85.1686,85.1686,11995.0
2019-04-04 12:00:00,95.6,95.69,95.41,95.43,9856.0,85.1775,85.2577,85.0083,85.0261,9856.0
2019-04-04 12:30:00,95.41,95.6,95.41,95.44,11029.0,85.0083,85.1775,85.0083,85.035,11029.0
2019-04-04 13:00:00,95.44,95.77,95.36,95.69,37616.0,85.035,85.329,84.9637,85.2577,37616.0
2019-04-04 13:30:00,95.73,95.87,95.64,95.65,17835.0,85.2934,85.4181,85.2132,85.2221,17835.0
2019-04-04 14:00:00,95.68,95.7,95.57,95.58,15254.0,85.2488,85.2666,85.1508,85.1597,15254.0
2019-04-04 14:30:00,95.58,95.61,95.43,95.47,40886.0,85.1597,85.1865,85.0261,85.0617,40886.0
2019-04-04 15:00:00,95.46,95.63,95.43,95.59,29016.0,85.0528,85.2043,85.0261,85.1686,29016.0
2019-04-04 15:30:00,95.59,95.92,95.59,95.91,87095.0,85.1686,85.4627,85.1686,85.4538,87095.0
2019-04-05 09:30:00,95.89,96.4,95.76,96.19,12645.0,85.4359,85.8903,85.3201,85.7032,12645.0
2019-04-05 10:00:00,96.18,96.21,95.62,95.66,12726.0,85.6943,85.721,85.1954,85.231,12726.0
2019-04-05 10:30:00,95.61,95.67,95.42,95.51,25548.0,85.1865,85.2399,85.0172,85.0974,25548.0
2019-04-05 11:00:00,95.53,95.56,95.36,95.36,27830.0,85.1152,85.1419,84.9637,84.9637,27830.0
2019-04-05 11:30:00,95.39,95.6,95.3,95.53,9588.0,84.9904,85.1775,84.9103,85.1152,9588.0
2019-04-05 12:00:00,95.58,95.77,95.56,95.65,13309.0,85.1597,85.329,85.1419,85.2221,13309.0
2019-04-05 12:30:00,95.7,95.75,95.54,95.69,21967.0,85.2666,85.3112,85.1241,85.2577,21967.0
2019-04-05 13:00:00,95.69,95.91,95.68,95.89,14293.0,85.2577,85.4538,85.2488,85.4359,14293.0
2019-04-05 13:30:00,95.91,96.0,95.85,96.0,11692.0,85.4538,85.5339,85.4003,85.5339,11692.0
2019-04-05 14:00:00,95.97,96.18,95.94,96.08,18206.0,85.5072,85.6943,85.4805,85.6052,18206.0
2019-04-05 14:30:00,96.06,96.25,96.05,96.21,20578.0,85.5874,85.7567,85.5785,85.721,20578.0
2019-04-05 15:00:00,96.24,96.28,95.96,95.99,27795.0,85.7478,85.7834,85.4983,85.525,27795.0
2019-04-05 15:30:00,96.0,96.07,95.72,95.87,59120.0,85.5339,85.5963,85.2845,85.4181,59120.0
2019-04-08 09:30:00,95.99,96.09,95.23,95.45,19364.0,85.525,85.6141,84.8479,85.0439,19364.0
2019-04-08 10:00:00,95.41,95.53,95.27,95.43,12151.0,85.0083,85.1152,84.8835,85.0261,12151.0
2019-04-08 10:30:00,95.5,95.56,95.36,95.4,13193.0,85.0885,85.1419,84.9637,84.9994,13193.0
2019-04-08 11:00:00,95.37,95.39,94.97,94.98,12819.0,84.9726,84.9904,84.6162,84.6251,12819.0
2019-04-08 11:30:00,95.02,95.22,95.02,95.21,15182.0,84.6608,84.839,84.6608,84.8301,15182.0
2019-04-08 12:00:00,95.2,95.26,95.12,95.19,17455.0,84.8212,84.8746,84.7499,84.8122,17455.0
2019-04-08 12:30:00,95.17,95.35,95.17,95.2,16081.0,84.7944,84.9548,84.7944,84.8212,16081.0
2019-04-08 13:00:00,95.22,95.24,95.05,95.07,12807.0,84.839,84.8568,84.6875,84.7053,12807.0
2019-04-08 13:30:00,95.04,95.19,95.0,95.18,6861.0,84.6786,84.8122,84.643,84.8033,6861.0
2019-04-08 14:00:00,95.19,95.32,95.19,95.27,8489.0,84.8122,84.9281,84.8122,84.8835,8489.0
2019-04-08 14:30:00,95.27,95.39,95.19,95.19,8838.0,84.8835,84.9904,84.8122,84.8122,8838.0
2019-04-08 15:00:00,95.2,95.26,95.17,95.24,15814.0,84.8212,84.8746,84.7944,84.8568,15814.0
2019-04-08 15:30:00,95.22,95.44,95.21,95.41,67207.0,84.839,85.035,84.8301,85.0083,67207.0
2019-04-09 09:30:00,94.83,94.84,93.88,94.51,59326.0,84.4915,84.5004,83.6451,84.2064,59326.0
2019-04-09 10:00:00,94.56,95.03,94.56,94.91,46042.0,84.2509,84.6697,84.2509,84.5628,46042.0
2019-04-09 10:30:00,94.87,94.9,94.5,94.76,20333.0,84.5271,84.5539,84.1975,84.4291,20333.0
2019-04-09 11:00:00,94.69,94.86,94.68,94.79,20568.0,84.3668,84.5182,84.3578,84.4559,20568.0
2019-04-09 11:30:00,94.78,94.83,94.73,94.81,11500.0,84.4469,84.4915,84.4024,84.4737,11500.0
2019-04-09 12:00:00,94.77,95.04,94.77,95.01,11525.0,84.438,84.6786,84.438,84.6519,11525.0
2019-04-09 12:30:00,94.98,94.99,94.77,94.79,8358.0,84.6251,84.6341,84.438,84.4559,8358.0
2019-04-09 13:00:00,94.74,94.86,94.74,94.75,7778.0,84.4113,84.5182,84.4113,84.4202,7778.0
2019-04-09 13:30:00,94.77,94.84,94.73,94.79,10491.0,84.438,84.5004,84.4024,84.4559,10491.0
2019-04-09 14:00:00,94.79,94.81,94.52,94.55,16991.0,84.4559,84.4737,84.2153,84.242,16991.0
2019-04-09 14:30:00,94.54,94.61,94.31,94.36,20437.0,84.2331,84.2955,84.0282,84.0727,20437.0
2019-04-09 15:00:00,94.36,94.51,94.18,94.21,26348.0,84.0727,84.2064,83.9124,83.9391,26348.0
2019-04-09 15:30:00,94.22,94.35,94.15,94.32,93957.0,83.948,84.0638,83.8856,84.0371,93957.0
2019-04-10 09:30:00,94.53,94.72,94.25,94.53,23604.0,84.2242,84.3935,83.9747,84.2242,23604.0
2019-04-10 10:00:00,94.62,94.68,94.23,94.31,10449.0,84.3044,84.3578,83.9569,84.0282,10449.0
2019-04-10 10:30:00,94.31,94.36,94.16,94.36,10789.0,84.0282,84.0727,83.8945,84.0727,10789.0
2019-04-10 11:00:00,94.37,94.47,94.06,94.1,17575.0,84.0816,84.1707,83.8054,83.8411,17575.0
2019-04-10 11:30:00,94.11,94.19,94.0,94.06,26674.0,83.85,83.9213,83.752,83.8054,26674.0
2019-04-10 12:00:00,94.05,94.16,94.0,94.03,20459.0,83.7965,83.8945,83.752,83.7787,20459.0
2019-04-10 12:30:00,94.04,94.04,93.76,93.78,18924.0,83.7876,83.7876,83.5381,83.556,18924.0
2019-04-10 13:00:00,93.76,93.96,93.7,93.78,36888.0,83.5381,83.7163,83.4847,83.556,36888.0
2019-04-10 13:30:00,93.79,94.04,93.78,94.01,23196.0,83.5649,83.7876,83.556,83.7609,23196.0
2019-04-10 14:00:00,93.98,94.23,93.93,94.18,29003.0,83.7342,83.9569,83.6896,83.9124,29003.0
2019-04-10 14:30:00,94.18,94.27,94.12,94.19,31744.0,83.9124,83.9925,83.8589,83.9213,31744.0
2019-04-10 15:00:00,94.19,94.51,94.18,94.48,59854.0,83.9213,84.2064,83.9124,84.1797,59854.0
2019-04-10 15:30:00,94.48,94.51,94.33,94.48,67612.0,84.1797,84.2064,84.046,84.1797,67612.0
2019-04-11 09:30:00,94.72,95.15,94.33,94.91,20290.0,84.3935,84.7766,84.046,84.5628,20290.0
2019-04-11 10:00:00,94.87,95.47,94.83,95.19,16401.0,84.5271,85.0617,84.4915,84.8122,16401.0
2019-04-11 10:30:00,95.2,95.39,95.15,95.37,13790.0,84.8212,84.9904,84.7766,84.9726,13790.0
2019-04-11 11:00:00,95.33,95.56,95.27,95.45,15807.0,84.937,85.1419,84.8835,85.0439,15807.0
2019-04-11 11:30:00,95.42,95.47,95.08,95.18,16875.0,85.0172,85.0617,84.7142,84.8033,16875.0
2019-04-11 12:00:00,95.18,95.18,94.82,94.91,14314.0,84.8033,84.8033,84.4826,84.5628,14314.0
2019-04-11 12:30:00,94.93,95.07,94.78,95.01,10585.0,84.5806,84.7053,84.4469,84.6519,10585.0
2019-04-11 13:00:00,95.0,95.08,94.99,95.05,6400.0,84.643,84.7142,84.6341,84.6875,6400.0
2019-04-11 13:30:00,95.03,95.24,94.92,95.2,6764.0,84.6697,84.8568,84.5717,84.8212,6764.0
2019-04-11 14:00:00,95.18,95.24,95.12,95.16,7262.0,84.8033,84.8568,84.7499,84.7855,7262.0
2019-04-11 14:30:00,95.18,95.37,95.17,95.35,17631.0,84.8033,84.9726,84.7944,84.9548,17631.0
2019-04-11 15:00:00,95.35,95.58,95.35,95.46,24192.0,84.9548,85.1597,84.9548,85.0528,24192.0
2019-04-11 15:30:00,95.47,95.68,95.4,95.44,85231.0,85.0617,85.2488,84.9994,85.035,85231.0
2019-04-12 09:30:00,96.36,96.99,96.24,96.66,23932.0,85.8547,86.416,85.7478,86.122,23932.0
2019-04-12 10:00:00,96.61,96.63,96.13,96.15,16677.0,86.0774,86.0953,85.6498,85.6676,16677.0
2019-04-12 10:30:00,96.13,96.13,95.49,95.54,22700.0,85.6498,85.6498,85.0795,85.1241,22700.0
2019-04-12 11:00:00,95.52,95.72,95.38,95.68,12527.0,85.1063,85.2845,84.9815,85.2488,12527.0
2019-04-12 11:30:00,95.68,95.68,95.46,95.61,11437.0,85.2488,85.2488,85.0528,85.1865,11437.0
2019-04-12 12:00:00,95.57,95.77,95.5,95.67,12105.0,85.1508,85.329,85.0885,85.2399,12105.0
2019-04-12 12:30:00,95.65,95.7,95.58,95.68,10989.0,85.2221,85.2666,85.1597,85.2488,10989.0
2019-04-12 13:00:00,95.7,95.86,95.69,95.86,13865.0,85.2666,85.4092,85.2577,85.4092,13865.0
2019-04-12 13:30:00,95.84,95.95,95.79,95.88,7400.0,85.3914,85.4894,85.3468,85.427,7400.0
2019-04-12 14:00:00,95.88,95.94,95.8,95.88,10738.0,85.427,85.4805,85.3557,85.427,10738.0
2019-04-12 14:30:00,95.85,95.85,95.65,95.71,9538.0,85.4003,85.4003,85.2221,85.2756,9538.0
2019-04-12 15:00:00,95.71,95.94,95.68,95.88,11421.0,85.2756,85.4805,85.2488,85.427,11421.0
2019-04-12 15:30:00,95.88,95.92,95.69,95.85,72902.0,85.427,85.4627,85.2577,85.4003,72902.0
2019-04-15 09:30:00,95.83,96.45,95.7,95.71,24418.0,85.3825,85.9349,85.2666,85.2756,24418.0
2019-04-15 10:00:00,95.76,95.85,95.43,95.79,9210.0,85.3201,85.4003,85.0261,85.3468,9210.0
2019-04-15 10:30:00,95.72,95.79,95.63,95.78,5769.0,85.2845,85.3468,85.2043,85.3379,5769.0
2019-04-15 11:00:00,95.79,95.85,95.51,95.53,9745.0,85.3468,85.4003,85.0974,85.1152,9745.0
2019-04-15 11:30:00,95.52,95.57,95.24,95.28,16510.0,85.1063,85.1508,84.8568,84.8924,16510.0
2019-04-15 12:00:00,95.27,95.28,95.1,95.12,7517.0,84.8835,84.8924,84.7321,84.7499,7517.0
2019-04-15 12:30:00,95.13,95.21,95.07,95.17,7320.0,84.7588,84.8301,84.7053,84.7944,7320.0
2019-04-15 13:00:00,95.17,95.25,95.16,95.23,7900.0,84.7944,84.8657,84.7855,84.8479,7900.0
2019-04-15 13:30:00,95.22,95.3,95.21,95.28,7627.0,84.839,84.9103,84.8301,84.8924,7627.0
2019-04-15 14:00:00,95.28,95.32,95.18,95.22,13000.0,84.8924,84.9281,84.8033,84.839,13000.0
2019-04-15 14:30:00,95.22,95.23,94.86,95.0,21172.0,84.839,84.8479,84.5182,84.643,21172.0
2019-04-15 15:00:00,94.98,95.08,94.94,94.99,11521.0,84.6251,84.7142,84.5895,84.6341,11521.0
2019-04-15 15:30:00,94.99,95.07,94.82,94.89,80790.0,84.6341,84.7053,84.4826,84.545,80790.0
2019-04-16 09:30:00,95.43,96.03,95.36,95.51,32691.0,85.0261,85.5607,84.9637,85.0974,32691.0
2019-04-16 10:00:00,95.51,95.68,95.43,95.53,16299.0,85.0974,85.2488,85.0261,85.1152,16299.0
2019-04-16 10:30:00,95.56,95.56,94.99,94.99,16253.0,85.1419,85.1419,84.6341,84.6341,16253.0
2019-04-16 11:00:00,95.01,95.13,94.87,95.11,19731.0,84.6519,84.7588,84.5271,84.741,19731.0
2019-04-16 11:30:00,95.09,95.22,95.05,95.14,17206.0,84.7231,84.839,84.6875,84.7677,17206.0
2019-04-16 12:00:00,95.14,95.26,95.05,95.12,15737.0,84.7677,84.8746,84.6875,84.7499,15737.0
2019-04-16 12:30:00,95.12,95.26,95.11,95.23,12229.0,84.7499,84.8746,84.741,84.8479,12229.0
2019-04-16 13:00:00,95.24,95.27,95.13,95.13,13397.0,84.8568,84.8835,84.7588,84.7588,13397.0
2019-04-16 13:30:00,95.14,95.25,95.13,95.19,15046.0,84.7677,84.8657,84.7588,84.8122,15046.0
2019-04-16 14:00:00,95.19,95.39,95.11,95.38,20772.0,84.8122,84.9904,84.741,84.9815,20772.0
2019-04-16 14:30:00,95.39,95.55,95.34,95.51,24346.0,84.9904,85.133,84.9459,85.0974,24346.0
2019-04-16 15:00:00,95.5,95.52,95.3,95.31,61916.0,85.0885,85.1063,84.9103,84.9192,61916.0
2019-04-16 15:30:00,95.3,95.39,95.1,95.22,105706.0,84.9103,84.9904,84.7321,84.839,105706.0
2019-04-17 09:30:00,95.49,95.49,94.95,95.18,17702.0,85.0795,85.0795,84.5984,84.8033,17702.0
2019-04-17 10:00:00,95.18,95.23,94.94,95.09,20879.0,84.8033,84.8479,84.5895,84.7231,20879.0
2019-04-17 10:30:00,95.11,95.27,95.06,95.15,16967.0,84.741,84.8835,84.6964,84.7766,16967.0
2019-04-17 11:00:00,95.12,95.13,94.75,94.8,14431.0,84.7499,84.7588,84.4202,84.4648,14431.0
2019-04-17 11:30:00,94.7,94.74,94.22,94.24,17538.0,84.3757,84.4113,83.948,83.9658,17538.0
2019-04-17 12:00:00,94.23,94.3,94.08,94.18,19329.0,83.9569,84.0193,83.8233,83.9124,19329.0
2019-04-17 12:30:00,94.18,94.37,94.18,94.23,12928.0,83.9124,84.0816,83.9124,83.9569,12928.0
2019-04-17 13:00:00,94.22,94.37,94.18,94.22,17492.0,83.948,84.0816,83.9124,83.948,17492.0
2019-04-17 13:30:00,94.22,94.39,94.17,94.37,17981.0,83.948,84.0995,83.9034,84.0816,17981.0
2019-04-17 14:00:00,94.38,94.4,94.14,94.17,17399.0,84.0906,84.1084,83.8767,83.9034,17399.0
2019-04-17 14:30:00,94.19,94.34,94.17,94.34,14316.0,83.9213,84.0549,83.9034,84.0549,14316.0
2019-04-17 15:00:00,94.34,94.41,94.23,94.25,21391.0,84.0549,84.1173,83.9569,83.9747,21391.0
2019-04-17 15:30:00,94.26,94.3,94.03,94.06,112681.0,83.9836,84.0193,83.7787,83.8054,112681.0
2019-04-18 09:30:00,94.0,94.7,93.91,94.31,40646.0,83.752,84.3757,83.6718,84.0282,40646.0
2019-04-18 10:00:00,94.26,94.26,93.84,93.84,11667.0,83.9836,83.9836,83.6094,83.6094,11667.0
2019-04-18 10:30:00,93.82,93.94,93.7,93.84,12965.0,83.5916,83.6985,83.4847,83.6094,12965.0
2019-04-18 11:00:00,93.87,93.97,93.77,93.89,16004.0,83.6362,83.7253,83.5471,83.654,16004.0
2019-04-18 11:30:00,93.91,94.15,93.91,94.15,11779.0,83.6718,83.8856,83.6718,83.8856,11779.0
2019-04-18 12:00:00,94.15,94.16,93.95,94.02,15095.0,83.8856,83.8945,83.7074,83.7698,15095.0
2019-04-18 12:30:00,94.01,94.12,94.0,94.0,10724.0,83.7609,83.8589,83.752,83.752,10724.0
2019-04-18 13:00:00,94.01,94.13,93.89,93.93,9647.0,83.7609,83.8678,83.654,83.6896,9647.0
2019-04-18 13:30:00,93.99,93.99,93.89,93.94,4034.0,83.7431,83.7431,83.654,83.6985,4034.0
2019-04-18 14:00:00,93.95,93.95,93.59,93.66,17367.0,83.7074,83.7074,83.3867,83.449,17367.0
2019-04-18 14:30:00,93.67,93.81,93.64,93.64,17880.0,83.458,83.5827,83.4312,83.4312,17880.0
2019-04-18 15:00:00,93.67,93.71,93.53,93.53,12676.0,83.458,83.4936,83.3332,83.3332,12676.0
2019-04-18 15:30:00,93.5,93.52,93.17,93.28,74880.0,83.3065,83.3243,83.0125,83.1105,74880.0
2019-04-22 09:30:00,92.87,93.13,92.65,92.88,24090.0,82.7452,82.9768,82.5492,82.7541,24090.0
2019-04-22 10:00:00,92.92,92.94,92.23,92.35,18931.0,82.7897,82.8075,82.175,82.2819,18931.0
2019-04-22 10:30:00,92.42,92.65,92.42,92.47,9601.0,82.3442,82.5492,82.3442,82.3888,9601.0
2019-04-22 11:00:00,92.47,92.48,92.2,92.2,9614.0,82.3888,82.3977,82.1482,82.1482,9614.0
2019-04-22 11:30:00,92.2,92.48,92.08,92.46,66012.0,82.1482,82.3977,82.0413,82.3799,66012.0
2019-04-22 12:00:00,92.47,92.49,92.19,92.24,10565.0,82.3888,82.4066,82.1393,82.1839,10565.0
2019-04-22 12:30:00,92.21,92.33,92.2,92.3,7723.0,82.1571,82.264,82.1482,82.2373,7723.0
2019-04-22 13:00:00,92.27,92.28,92.05,92.15,18722.0,82.2106,82.2195,82.0146,82.1037,18722.0
2019-04-22 13:30:00,92.11,92.15,91.92,92.0,23753.0,82.068,82.1037,81.8987,81.97,23753.0
2019-04-22 14:00:00,92.0,92.1,91.84,92.04,31853.0,81.97,82.0591,81.8275,82.0057,31853.0
2019-04-22 14:30:00,92.05,92.23,91.95,92.21,36209.0,82.0146,82.175,81.9255,82.1571,36209.0
2019-04-22 15:00:00,92.22,92.24,92.05,92.05,94542.0,82.166,82.1839,82.0146,82.0146,94542.0
2019-04-22 15:30:00,92.06,92.12,91.93,91.99,86025.0,82.0235,82.0769,81.9077,81.9611,86025.0
2019-04-23 09:30:00,92.07,92.27,91.94,92.02,19707.0,82.0324,82.2106,81.9166,81.9878,19707.0
2019-04-23 10:00:00,92.0,92.14,91.84,92.0,13038.0,81.97,82.0948,81.8275,81.97,13038.0
2019-04-23 10:30:00,91.94,92.25,91.84,92.25,35138.0,81.9166,82.1928,81.8275,82.1928,35138.0
2019-04-23 11:00:00,92.26,92.89,92.25,92.83,30992.0,82.2017,82.763,82.1928,82.7095,30992.0
2019-04-23 11:30:00,92.81,93.02,92.8,92.94,22460.0,82.6917,82.8788,82.6828,82.8075,22460.0
2019-04-23 12:00:00,92.95,93.17,92.95,92.97,17294.0,82.8165,83.0125,82.8165,82.8343,17294.0
2019-04-23 12:30:00,92.97,93.0,92.8,92.99,34879.0,82.8343,82.861,82.6828,82.8521,34879.0
2019-04-23 13:00:00,93.0,93.19,93.0,93.05,15216.0,82.861,83.0303,82.861,82.9056,15216.0
2019-04-23 13:30:00,93.06,93.18,93.04,93.04,10049.0,82.9145,83.0214,82.8966,82.8966,10049.0
2019-04-23 14:00:00,93.03,93.03,92.7,92.8,54942.0,82.8877,82.8877,82.5937,82.6828,54942.0
2019-04-23 14:30:00,92.78,92.85,92.44,92.44,34990.0,82.665,82.7274,82.3621,82.3621,34990.0
2019-04-23 15:00:00,92.44,92.59,92.31,92.57,55297.0,82.3621,82.4957,82.2462,82.4779,55297.0
2019-04-23 15:30:00,92.59,92.91,92.57,92.9,195173.0,82.4957,82.7808,82.4779,82.7719,195173.0
2019-04-24 09:30:00,92.96,93.5,92.53,93.5,11965.0,82.8254,83.3065,82.4422,83.3065,11965.0
2019-04-24 10:00:00,93.58,93.6,93.17,93.22,18826.0,83.3778,83.3956,83.0125,83.057,18826.0
2019-04-24 10:30:00,93.22,93.42,93.09,93.29,18143.0,83.057,83.2352,82.9412,83.1194,18143.0
2019-04-24 11:00:00,93.31,93.34,93.09,93.15,14322.0,83.1372,83.1639,82.9412,82.9947,14322.0
2019-04-24 11:30:00,93.18,93.52,93.15,93.26,13672.0,83.0214,83.3243,82.9947,83.0927,13672.0
2019-04-24 12:00:00,93.18,93.18,92.96,93.08,30962.0,83.0214,83.0214,82.8254,82.9323,30962.0
2019-04-24 12:30:00,93.06,93.15,92.95,92.98,30546.0,82.9145,82.9947,82.8165,82.8432,30546.0
2019-04-24 13:00:00,92.89,92.95,92.81,92.93,31434.0,82.763,82.8165,82.6917,82.7986,31434.0
2019-04-24 13:30:00,92.9,93.15,92.89,93.05,15887.0,82.7719,82.9947,82.763,82.9056,15887.0
2019-04-24 14:00:00,93.04,93.21,93.02,93.12,15869.0,82.8966,83.0481,82.8788,82.9679,15869.0
2019-04-24 14:30:00,93.11,93.44,93.11,93.4,19711.0,82.959,83.253,82.959,83.2174,19711.0
2019-04-24 15:00:00,93.4,93.45,93.26,93.31,18580.0,83.2174,83.2619,83.0927,83.1372,18580.0
2019-04-24 15:30:00,93.3,93.36,92.81,92.87,108290.0,83.1283,83.1818,82.6917,82.7452,108290.0
2019-04-25 09:30:00,92.56,92.64,92.17,92.26,28226.0,82.469,82.5403,82.1215,82.2017,28226.0
2019-04-25 10:00:00,92.21,92.44,92.13,92.44,24100.0,82.1571,82.3621,82.0859,82.3621,24100.0
2019-04-25 10:30:00,92.38,92.39,91.9,92.02,23217.0,82.3086,82.3175,81.8809,81.9878,23217.0
2019-04-25 11:00:00,92.01,92.45,91.96,92.37,13301.0,81.9789,82.371,81.9344,82.2997,13301.0
2019-04-25 11:30:00,92.39,92.6,92.37,92.5,11764.0,82.3175,82.5046,82.2997,82.4155,11764.0
2019-04-25 12:00:00,92.5,92.5,92.34,92.41,13992.0,82.4155,82.4155,82.273,82.3353,13992.0
2019-04-25 12:30:00,92.36,92.72,92.36,92.67,6850.0,82.2908,82.6115,82.2908,82.567,6850.0
2019-04-25 13:00:00,92.7,92.84,92.66,92.81,9752.0,82.5937,82.7184,82.5581,82.6917,9752.0
2019-04-25 13:30:00,92.81,92.91,92.77,92.8,7005.0,82.6917,82.7808,82.6561,82.6828,7005.0
2019-04-25 14:00:00,92.84,92.88,92.7,92.72,6400.0,82.7184,82.7541,82.5937,82.6115,6400.0
2019-04-25 14:30:00,92.74,92.74,92.53,92.57,12958.0,82.6293,82.6293,82.4422,82.4779,12958.0
2019-04-25 15:00:00,92.58,92.61,92.41,92.61,16643.0,82.4868,82.5135,82.3353,82.5135,16643.0
2019-04-25 15:30:00,92.61,92.62,92.26,92.27,73573.0,82.5135,82.5224,82.2017,82.2106,73573.0
2019-04-26 09:30:00,92.31,92.66,92.31,92.61,8270.0,82.2462,82.5581,82.2462,82.5135,8270.0
2019-04-26 10:00:00,92.53,92.81,92.46,92.67,9085.0,82.4422,82.6917,82.3799,82.567,9085.0
2019-04-26 10:30:00,92.79,92.87,92.6,92.66,5970.0,82.6739,82.7452,82.5046,82.5581,5970.0
2019-04-26 11:00:00,92.68,92.88,92.47,92.88,8862.0,82.5759,82.7541,82.3888,82.7541,8862.0
2019-04-26 11:30:00,92.95,93.04,92.89,92.95,10800.0,82.8165,82.8966,82.763,82.8165,10800.0
2019-04-26 12:00:00,92.92,92.99,92.85,92.85,10668.0,82.7897,82.8521,82.7274,82.7274,10668.0
2019-04-26 12:30:00,92.86,92.99,92.76,92.9,8768.0,82.7363,82.8521,82.6472,82.7719,8768.0
2019-04-26 13:00:00,92.89,93.0,92.87,92.96,8100.0,82.763,82.861,82.7452,82.8254,8100.0
2019-04-26 13:30:00,92.99,93.02,92.86,92.88,10447.0,82.8521,82.8788,82.7363,82.7541,10447.0
2019-04-26 14:00:00,92.89,93.01,92.71,92.96,11786.0,82.763,82.8699,82.6026,82.8254,11786.0
2019-04-26 14:30:00,92.98,93.11,92.94,93.09,30154.0,82.8432,82.959,82.8075,82.9412,30154.0
2019-04-26 15:00:00,93.12,93.27,93.12,93.21,16527.0,82.9679,83.1016,82.9679,83.0481,16527.0
2019-04-26 15:30:00,93.2,93.55,93.18,93.5,58268.0,83.0392,83.351,83.0214,83.3065,58268.0
2019-04-29 09:30:00,93.78,94.55,93.62,94.34,10414.0,83.556,84.242,83.4134,84.0549,10414.0
2019-04-29 10:00:00,94.27,94.41,94.09,94.14,8953.0,83.9925,84.1173,83.8322,83.8767,8953.0
2019-04-29 10:30:00,94.05,94.27,94.03,94.04,17006.0,83.7965,83.9925,83.7787,83.7876,17006.0
2019-04-29 11:00:00,94.04,94.5,94.0,94.3,65180.0,83.7876,84.1975,83.752,84.0193,65180.0
2019-04-29 11:30:00,94.22,94.49,94.22,94.41,8604.0,83.948,84.1886,83.948,84.1173,8604.0
2019-04-29 12:00:00,94.4,94.7,94.38,94.69,16995.0,84.1084,84.3757,84.0906,84.3668,16995.0
2019-04-29 12:30:00,94.67,94.74,94.62,94.71,19471.0,84.3489,84.4113,84.3044,84.3846,19471.0
2019-04-29 13:00:00,94.71,94.71,94.57,94.61,12475.0,84.3846,84.3846,84.2598,84.2955,12475.0
2019-04-29 13:30:00,94.63,94.76,94.61,94.75,12598.0,84.3133,84.4291,84.2955,84.4202,12598.0
2019-04-29 14:00:00,94.76,94.77,94.62,94.63,22405.0,84.4291,84.438,84.3044,84.3133,22405.0
2019-04-29 14:30:00,94.61,94.61,94.27,94.35,26990.0,84.2955,84.2955,83.9925,84.0638,26990.0
2019-04-29 15:00:00,94.36,94.6,94.36,94.46,14527.0,84.0727,84.2866,84.0727,84.1618,14527.0
2019-04-29 15:30:00,94.4,94.42,94.23,94.33,54162.0,84.1084,84.1262,83.9569,84.046,54162.0
2019-04-30 09:30:00,94.46,94.74,94.21,94.26,13286.0,84.1618,84.4113,83.9391,83.9836,13286.0
2019-04-30 10:00:00,94.4,94.47,94.19,94.47,15903.0,84.1084,84.1707,83.9213,84.1707,15903.0
2019-04-30 10:30:00,94.44,94.63,94.4,94.44,12549.0,84.144,84.3133,84.1084,84.144,12549.0
2019-04-30 11:00:00,94.44,94.7,94.2,94.61,37973.0,84.144,84.3757,83.9302,84.2955,37973.0
2019-04-30 11:30:00,94.63,95.08,94.63,94.94,20226.0,84.3133,84.7142,84.3133,84.5895,20226.0
2019-04-30 12:00:00,94.94,95.03,94.81,94.98,23254.0,84.5895,84.6697,84.4737,84.6251,23254.0
2019-04-30 12:30:00,94.97,94.97,94.62,94.65,15671.0,84.6162,84.6162,84.3044,84.3311,15671.0
2019-04-30 13:00:00,94.64,94.75,94.61,94.67,16308.0,84.3222,84.4202,84.2955,84.3489,16308.0
2019-04-30 13:30:00,94.69,94.97,94.66,94.91,12062.0,84.3668,84.6162,84.34,84.5628,12062.0
2019-04-30 14:00:00,94.94,94.94,94.73,94.77,10817.0,84.5895,84.5895,84.4024,84.438,10817.0
2019-04-30 14:30:00,94.77,94.91,94.64,94.88,16351.0,84.438,84.5628,84.3222,84.536,16351.0
2019-04-30 15:00:00,94.88,94.96,94.77,94.79,20493.0,84.536,84.6073,84.438,84.4559,20493.0
2019-04-30 15:30:00,94.78,95.05,94.76,94.96,108203.0,84.4469,84.6875,84.4291,84.6073,108203.0
2019-05-01 09:30:00,95.05,95.38,95.05,95.14,7889.0,84.6875,84.9815,84.6875,84.7677,7889.0
2019-05-01 10:00:00,95.19,95.2,94.88,94.88,5654.0,84.8122,84.8212,84.536,84.536,5654.0
2019-05-01 10:30:00,94.88,95.02,94.83,94.94,15519.0,84.536,84.6608,84.4915,84.5895,15519.0
2019-05-01 11:00:00,94.94,95.08,94.93,95.06,13327.0,84.5895,84.7142,84.5806,84.6964,13327.0
2019-05-01 11:30:00,95.1,95.29,95.06,95.12,11301.0,84.7321,84.9013,84.6964,84.7499,11301.0
2019-05-01 12:00:00,95.09,95.09,94.71,94.73,17858.0,84.7231,84.7231,84.3846,84.4024,17858.0
2019-05-01 12:30:00,94.69,94.7,94.48,94.61,12471.0,84.3668,84.3757,84.1797,84.2955,12471.0
2019-05-01 13:00:00,94.63,94.71,94.54,94.65,12859.0,84.3133,84.3846,84.2331,84.3311,12859.0
2019-05-01 13:30:00,94.64,94.8,94.61,94.75,16404.0,84.3222,84.4648,84.2955,84.4202,16404.0
2019-05-01 14:00:00,94.76,94.93,94.57,94.78,17822.0,84.4291,84.5806,84.2598,84.4469,17822.0
2019-05-01 14:30:00,94.74,94.97,94.6,94.8,20238.0,84.4113,84.6162,84.2866,84.4648,20238.0
2019-05-01 15:00:00,94.72,94.84,94.58,94.66,19552.0,84.3935,84.5004,84.2687,84.34,19552.0
2019-05-01 15:30:00,94.59,94.59,94.04,94.13,77892.0,84.2777,84.2777,83.7876,83.8678,77892.0
2019-05-02 09:30:00,94.35,95.04,94.1,94.78,15613.0,84.0638,84.6786,83.8411,84.4469,15613.0
2019-05-02 10:00:00,94.83,94.97,94.78,94.85,7343.0,84.4915,84.6162,84.4469,84.5093,7343.0
2019-05-02 10:30:00,94.85,94.96,94.24,94.28,17272.0,84.5093,84.6073,83.9658,84.0015,17272.0
2019-05-02 11:00:00,94.23,94.24,93.68,93.68,46194.0,83.9569,83.9658,83.4669,83.4669,46194.0
2019-05-02 11:30:00,93.72,93.91,93.37,93.88,34383.0,83.5025,83.6718,83.1907,83.6451,34383.0
2019-05-02 12:00:00,93.87,94.08,93.85,94.01,27465.0,83.6362,83.8233,83.6183,83.7609,27465.0
2019-05-02 12:30:00,94.1,94.48,94.07,94.4,9767.0,83.8411,84.1797,83.8144,84.1084,9767.0
2019-05-02 13:00:00,94.47,94.81,94.35,94.64,9003.0,84.1707,84.4737,84.0638,84.3222,9003.0
2019-05-02 13:30:00,94.68,94.77,94.55,94.55,8663.0,84.3578,84.438,84.242,84.242,8663.0
2019-05-02 14:00:00,94.53,94.62,94.41,94.49,12509.0,84.2242,84.3044,84.1173,84.1886,12509.0
2019-05-02 14:30:00,94.49,94.54,94.27,94.38,11778.0,84.1886,84.2331,83.9925,84.0906,11778.0
2019-05-02 15:00:00,94.37,94.52,94.37,94.41,11933.0,84.0816,84.2153,84.0816,84.1173,11933.0
2019-05-02 15:30:00,94.37,94.51,94.25,94.41,45367.0,84.0816,84.2064,83.9747,84.1173,45367.0
2019-05-03 09:30:00,94.73,95.0,94.28,94.39,11082.0,84.4024,84.643,84.0015,84.0995,11082.0
2019-05-03 10:00:00,94.4,94.4,93.94,94.06,15496.0,84.1084,84.1084,83.6985,83.8054,15496.0
2019-05-03 10:30:00,94.06,94.39,94.06,94.32,8787.0,83.8054,84.0995,83.8054,84.0371,8787.0
2019-05-03 11:00:00,94.36,94.62,94.36,94.6,11425.0,84.0727,84.3044,84.0727,84.2866,11425.0
2019-05-03 11:30:00,94.66,94.9,94.59,94.79,43762.0,84.34,84.5539,84.2777,84.4559,43762.0
2019-05-03 12:00:00,94.77,94.97,94.76,94.92,15596.0,84.438,84.6162,84.4291,84.5717,15596.0
2019-05-03 12:30:00,94.92,94.96,94.83,94.9,11947.0,84.5717,84.6073,84.4915,84.5539,11947.0
2019-05-03 13:00:00,94.85,94.97,94.7,94.79,20109.0,84.5093,84.6162,84.3757,84.4559,20109.0
2019-05-03 13:30:00,94.74,94.82,94.74,94.79,8514.0,84.4113,84.4826,84.4113,84.4559,8514.0
2019-05-03 14:00:00,94.7,94.85,94.66,94.79,8422.0,84.3757,84.5093,84.34,84.4559,8422.0
2019-05-03 14:30:00,94.79,94.79,94.58,94.65,9772.0,84.4559,84.4559,84.2687,84.3311,9772.0
2019-05-03 15:00:00,94.67,94.79,94.63,94.72,12529.0,84.3489,84.4559,84.3133,84.3935,12529.0
2019-05-03 15:30:00,94.7,94.74,94.5,94.56,54455.0,84.3757,84.4113,84.1975,84.2509,54455.0
2019-05-06 09:30:00,93.14,93.61,92.91,93.4,37147.0,82.9857,83.4045,82.7808,83.2174,37147.0
2019-05-06 10:00:00,93.52,93.68,93.18,93.68,19137.0,83.3243,83.4669,83.0214,83.4669,19137.0
2019-05-06 10:30:00,93.65,93.85,93.61,93.8,13843.0,83.4401,83.6183,83.4045,83.5738,13843.0
2019-05-06 11:00:00,93.8,94.19,93.74,94.13,22800.0,83.5738,83.9213,83.5203,83.8678,22800.0
2019-05-06 11:30:00,94.13,94.21,93.61,93.8,70254.0,83.8678,83.9391,83.4045,83.5738,70254.0
2019-05-06 12:00:00,93.82,93.99,93.73,93.99,12930.0,83.5916,83.7431,83.5114,83.7431,12930.0
2019-05-06 12:30:00,93.9,94.05,93.9,93.96,12817.0,83.6629,83.7965,83.6629,83.7163,12817.0
2019-05-06 13:00:00,93.93,93.99,93.76,93.77,15919.0,83.6896,83.7431,83.5381,83.5471,15919.0
2019-05-06 13:30:00,93.8,93.87,93.61,93.66,16646.0,83.5738,83.6362,83.4045,83.449,16646.0
2019-05-06 14:00:00,93.67,93.74,93.47,93.58,15394.0,83.458,83.5203,83.2798,83.3778,15394.0
2019-05-06 14:30:00,93.59,94.0,93.56,93.99,17328.0,83.3867,83.752,83.36,83.7431,17328.0
2019-05-06 15:00:00,94.03,94.08,93.89,93.97,22331.0,83.7787,83.8233,83.654,83.7253,22331.0
2019-05-06 15:30:00,93.97,93.97,93.76,93.95,63092.0,83.7253,83.7253,83.5381,83.7074,63092.0
2019-05-07 09:30:00,96.68,98.98,96.19,98.15,143369.0,86.1398,88.1891,85.7032,87.4495,143369.0
2019-05-07 10:00:00,98.15,98.15,97.08,97.84,82416.0,87.4495,87.4495,86.4962,87.1733,82416.0
2019-05-07 10:30:00,97.88,98.17,96.93,97.63,88546.0,87.209,87.4674,86.3625,86.9862,88546.0
2019-05-07 11:00:00,97.68,98.2,97.42,97.91,116546.0,87.0308,87.4941,86.7991,87.2357,116546.0
2019-05-07 11:30:00,97.95,98.5,97.22,97.38,63239.0,87.2713,87.7614,86.6209,86.7635,63239.0
2019-05-07 12:00:00,97.42,97.81,97.08,97.65,31986.0,86.7991,87.1466,86.4962,87.0041,31986.0
2019-05-07 12:30:00,97.68,97.78,97.26,97.35,32524.0,87.0308,87.1199,86.6566,86.7368,32524.0
2019-05-07 13:00:00,97.37,97.41,96.31,96.36,47224.0,86.7546,86.7902,85.8101,85.8547,47224.0
2019-05-07 13:30:00,96.45,96.75,96.15,96.4,41517.0,85.9349,86.2022,85.6676,85.8903,41517.0
2019-05-07 14:00:00,96.45,96.84,96.41,96.49,48126.0,85.9349,86.2824,85.8992,85.9705,48126.0
2019-05-07 14:30:00,96.48,96.76,96.45,96.66,49952.0,85.9616,86.2111,85.9349,86.122,49952.0
2019-05-07 15:00:00,96.68,96.72,96.41,96.48,50993.0,86.1398,86.1754,85.8992,85.9616,50993.0
2019-05-07 15:30:00,96.47,96.5,95.76,96.22,130809.0,85.9527,85.9794,85.3201,85.73,130809.0
2019-05-08 09:30:00,95.91,96.7,95.76,96.7,27102.0,85.4538,86.1576,85.3201,86.1576,27102.0
2019-05-08 10:00:00,96.7,97.45,96.43,97.45,28620.0,86.1576,86.8259,85.9171,86.8259,28620.0
2019-05-08 10:30:00,97.45,97.56,97.15,97.4,20413.0,86.8259,86.9239,86.5586,86.7813,20413.0
2019-05-08 11:00:00,97.48,97.63,97.34,97.41,22895.0,86.8526,86.9862,86.7279,86.7902,22895.0
2019-05-08 11:30:00,97.41,97.45,97.14,97.26,20093.0,86.7902,86.8259,86.5497,86.6566,20093.0
2019-05-08 12:00:00,97.24,97.25,96.94,97.04,25681.0,86.6388,86.6477,86.3715,86.4606,25681.0
2019-05-08 12:30:00,97.01,97.45,96.98,97.42,14205.0,86.4338,86.8259,86.4071,86.7991,14205.0
2019-05-08 13:00:00,97.44,97.54,97.22,97.54,17530.0,86.8169,86.906,86.6209,86.906,17530.0
2019-05-08 13:30:00,97.55,97.56,97.4,97.49,13345.0,86.915,86.9239,86.7813,86.8615,13345.0
2019-05-08 14:00:00,97.49,97.51,97.26,97.28,16345.0,86.8615,86.8793,86.6566,86.6744,16345.0
2019-05-08 14:30:00,97.3,97.33,96.96,97.13,23271.0,86.6922,86.7189,86.3893,86.5407,23271.0
2019-05-08 15:00:00,97.2,97.31,97.05,97.15,20947.0,86.6031,86.7011,86.4695,86.5586,20947.0
2019-05-08 15:30:00,97.13,97.15,96.09,96.22,74205.0,86.5407,86.5586,85.6141,85.73,74205.0
2019-05-09 09:30:00,95.52,95.67,95.02,95.23,35855.0,85.1063,85.2399,84.6608,84.8479,35855.0
2019-05-09 10:00:00,95.15,95.3,94.94,95.05,16287.0,84.7766,84.9103,84.5895,84.6875,16287.0
2019-05-09 10:30:00,95.04,95.19,94.72,94.87,35126.0,84.6786,84.8122,84.3935,84.5271,35126.0
2019-05-09 11:00:00,94.86,95.01,94.63,94.69,19444.0,84.5182,84.6519,84.3133,84.3668,19444.0
2019-05-09 11:30:00,94.73,95.33,94.73,95.09,31312.0,84.4024,84.937,84.4024,84.7231,31312.0
2019-05-09 12:00:00,95.1,95.71,95.03,95.56,14204.0,84.7321,85.2756,84.6697,85.1419,14204.0
2019-05-09 12:30:00,95.68,96.01,95.68,95.75,18834.0,85.2488,85.5428,85.2488,85.3112,18834.0
2019-05-09 13:00:00,95.74,95.88,95.36,95.59,30502.0,85.3023,85.427,84.9637,85.1686,30502.0
2019-05-09 13:30:00,95.56,95.79,95.52,95.66,11541.0,85.1419,85.3468,85.1063,85.231,11541.0
2019-05-09 14:00:00,95.68,95.81,95.51,95.81,18108.0,85.2488,85.3647,85.0974,85.3647,18108.0
2019-05-09 14:30:00,95.83,96.0,95.63,95.65,29378.0,85.3825,85.5339,85.2043,85.2221,29378.0
2019-05-09 15:00:00,95.7,95.7,95.33,95.54,25810.0,85.2666,85.2666,84.937,85.1241,25810.0
2019-05-09 15:30:00,95.52,95.69,95.31,95.61,82175.0,85.1063,85.2577,84.9192,85.1865,82175.0
2019-05-10 09:30:00,95.37,96.08,94.69,95.85,31982.0,84.9726,85.6052,84.3668,85.4003,31982.0
2019-05-10 10:00:00,95.88,95.94,95.31,95.49,22549.0,85.427,85.4805,84.9192,85.0795,22549.0
2019-05-10 10:30:00,95.48,95.49,94.95,95.22,25462.0,85.0706,85.0795,84.5984,84.839,25462.0
2019-05-10 11:00:00,95.2,95.52,94.94,95.23,20731.0,84.8212,85.1063,84.5895,84.8479,20731.0
2019-05-10 11:30:00,95.23,95.37,94.99,95.18,15874.0,84.8479,84.9726,84.6341,84.8033,15874.0
2019-05-10 12:00:00,95.19,95.79,95.19,95.79,13471.0,84.8122,85.3468,84.8122,85.3468,13471.0
2019-05-10 12:30:00,95.83,95.91,95.7,95.84,13703.0,85.3825,85.4538,85.2666,85.3914,13703.0
2019-05-10 13:00:00,95.76,96.23,95.7,96.07,11136.0,85.3201,85.7389,85.2666,85.5963,11136.0
2019-05-10 13:30:00,96.14,96.43,96.11,96.17,19964.0,85.6587,85.9171,85.6319,85.6854,19964.0
2019-05-10 14:00:00,96.24,96.44,96.04,96.41,31468.0,85.7478,85.926,85.5696,85.8992,31468.0
2019-05-10 14:30:00,96.43,96.79,96.37,96.58,16932.0,85.9171,86.2378,85.8636,86.0507,16932.0
2019-05-10 15:00:00,96.67,97.14,96.64,97.03,19328.0,86.1309,86.5497,86.1042,86.4516,19328.0
2019-05-10 15:30:00,96.99,97.27,96.79,97.21,67759.0,86.416,86.6655,86.2378,86.612,67759.0
2019-05-13 09:30:00,96.16,96.28,95.3,95.62,75352.0,85.6765,85.7834,84.9103,85.1954,75352.0
2019-05-13 10:00:00,95.58,95.75,95.34,95.54,26667.0,85.1597,85.3112,84.9459,85.1241,26667.0
2019-05-13 10:30:00,95.6,95.79,94.94,95.08,18163.0,85.1775,85.3468,84.5895,84.7142,18163.0
2019-05-13 11:00:00,95.13,95.37,94.98,95.19,15106.0,84.7588,84.9726,84.6251,84.8122,15106.0
2019-05-13 11:30:00,95.16,95.61,95.15,95.59,26625.0,84.7855,85.1865,84.7766,85.1686,26625.0
2019-05-13 12:00:00,95.6,95.6,95.25,95.29,52698.0,85.1775,85.1775,84.8657,84.9013,52698.0
2019-05-13 12:30:00,95.29,95.63,94.96,95.0,165103.0,84.9013,85.2043,84.6073,84.643,165103.0
2019-05-13 13:00:00,95.01,95.06,94.46,94.48,30868.0,84.6519,84.6964,84.1618,84.1797,30868.0
2019-05-13 13:30:00,94.48,94.88,94.48,94.75,29381.0,84.1797,84.536,84.1797,84.4202,29381.0
2019-05-13 14:00:00,94.76,94.99,94.54,94.74,26212.0,84.4291,84.6341,84.2331,84.4113,26212.0
2019-05-13 14:30:00,94.72,94.89,94.62,94.73,25345.0,84.3935,84.545,84.3044,84.4024,25345.0
2019-05-13 15:00:00,94.72,94.82,94.34,94.45,30689.0,84.3935,84.4826,84.0549,84.1529,30689.0
2019-05-13 15:30:00,94.4,94.79,94.31,94.66,65116.0,84.1084,84.4559,84.0282,84.34,65116.0
2019-05-14 09:30:00,94.63,95.52,94.59,95.22,40740.0,84.3133,85.1063,84.2777,84.839,40740.0
2019-05-14 10:00:00,95.15,95.78,95.11,95.5,25217.0,84.7766,85.3379,84.741,85.0885,25217.0
2019-05-14 10:30:00,95.53,95.58,95.28,95.32,24258.0,85.1152,85.1597,84.8924,84.9281,24258.0
2019-05-14 11:00:00,95.36,96.02,95.35,95.68,25735.0,84.9637,85.5518,84.9548,85.2488,25735.0
2019-05-14 11:30:00,95.68,96.23,95.65,96.09,25133.0,85.2488,85.7389,85.2221,85.6141,25133.0
2019-05-14 12:00:00,96.09,96.1,95.8,95.92,10658.0,85.6141,85.623,85.3557,85.4627,10658.0
2019-05-14 12:30:00,95.94,96.13,95.85,96.09,9469.0,85.4805,85.6498,85.4003,85.6141,9469.0
2019-05-14 13:00:00,96.09,96.31,96.09,96.19,19371.0,85.6141,85.8101,85.6141,85.7032,19371.0
2019-05-14 13:30:00,96.18,96.4,96.16,96.28,14933.0,85.6943,85.8903,85.6765,85.7834,14933.0
2019-05-14 14:00:00,96.25,96.51,96.11,96.48,13196.0,85.7567,85.9883,85.6319,85.9616,13196.0
2019-05-14 14:30:00,96.43,96.43,96.11,96.13,11902.0,85.9171,85.9171,85.6319,85.6498,11902.0
2019-05-14 15:00:00,96.1,96.28,96.08,96.23,21139.0,85.623,85.7834,85.6052,85.7389,21139.0
2019-05-14 15:30:00,96.17,96.18,95.7,95.78,51289.0,85.6854,85.6943,85.2666,85.3379,51289.0
2019-05-15 09:30:00,95.36,95.98,95.02,95.78,24125.0,84.9637,85.5161,84.6608,85.3379,24125.0
2019-05-15 10:00:00,95.75,95.75,95.1,95.39,18452.0,85.3112,85.3112,84.7321,84.9904,18452.0
2019-05-15 10:30:00,95.42,95.56,95.14,95.48,13328.0,85.0172,85.1419,84.7677,85.0706,13328.0
2019-05-15 11:00:00,95.48,95.7,95.31,95.67,9541.0,85.0706,85.2666,84.9192,85.2399,9541.0
2019-05-15 11:30:00,95.67,95.89,95.55,95.86,9183.0,85.2399,85.4359,85.133,85.4092,9183.0
2019-05-15 12:00:00,95.89,95.95,95.57,95.61,6233.0,85.4359,85.4894,85.1508,85.1865,6233.0
2019-05-15 12:30:00,95.64,95.77,95.52,95.59,8353.0,85.2132,85.329,85.1063,85.1686,8353.0
2019-05-15 13:00:00,95.56,95.56,95.35,95.37,18641.0,85.1419,85.1419,84.9548,84.9726,18641.0
2019-05-15 13:30:00,95.38,95.56,95.37,95.49,6781.0,84.9815,85.1419,84.9726,85.0795,6781.0
2019-05-15 14:00:00,95.49,95.54,95.39,95.44,20660.0,85.0795,85.1241,84.9904,85.035,20660.0
2019-05-15 14:30:00,95.46,95.59,95.43,95.52,7864.0,85.0528,85.1686,85.0261,85.1063,7864.0
2019-05-15 15:00:00,95.52,95.74,95.43,95.71,10949.0,85.1063,85.3023,85.0261,85.2756,10949.0
2019-05-15 15:30:00,95.69,95.73,95.49,95.65,45321.0,85.2577,85.2934,85.0795,85.2221,45321.0
2019-05-16 09:30:00,96.0,96.96,96.0,96.92,16510.0,85.5339,86.3893,85.5339,86.3536,16510.0
2019-05-16 10:00:00,96.93,96.93,96.46,96.73,10519.0,86.3625,86.3625,85.9438,86.1844,10519.0
2019-05-16 10:30:00,96.75,96.89,96.42,96.89,12801.0,86.2022,86.3269,85.9082,86.3269,12801.0
2019-05-16 11:00:00,96.86,96.88,96.54,96.76,20184.0,86.3002,86.318,86.0151,86.2111,20184.0
2019-05-16 11:30:00,96.77,96.84,96.53,96.55,7836.0,86.22,86.2824,86.0062,86.024,7836.0
2019-05-16 12:00:00,96.55,96.66,96.54,96.64,4900.0,86.024,86.122,86.0151,86.1042,4900.0
2019-05-16 12:30:00,96.62,96.68,96.52,96.56,4800.0,86.0863,86.1398,85.9972,86.0329,4800.0
2019-05-16 13:00:00,96.61,96.69,96.55,96.69,7374.0,86.0774,86.1487,86.024,86.1487,7374.0
2019-05-16 13:30:00,96.71,96.76,96.49,96.72,9681.0,86.1665,86.2111,85.9705,86.1754,9681.0
2019-05-16 14:00:00,96.72,96.74,96.51,96.52,17591.0,86.1754,86.1933,85.9883,85.9972,17591.0
2019-05-16 14:30:00,96.54,96.59,96.37,96.47,11382.0,86.0151,86.0596,85.8636,85.9527,11382.0
2019-05-16 15:00:00,96.45,96.5,96.19,96.44,23381.0,85.9349,85.9794,85.7032,85.926,23381.0
2019-05-16 15:30:00,96.42,96.43,96.03,96.21,60217.0,85.9082,85.9171,85.5607,85.721,60217.0
2019-05-17 09:30:00,95.34,95.63,94.97,95.23,33650.0,84.9459,85.2043,84.6162,84.8479,33650.0
2019-05-17 10:00:00,95.39,95.87,95.26,95.82,35903.0,84.9904,85.4181,84.8746,85.3736,35903.0
2019-05-17 10:30:00,95.8,96.15,95.63,95.96,11882.0,85.3557,85.6676,85.2043,85.4983,11882.0
2019-05-17 11:00:00,95.99,96.24,95.93,96.06,14376.0,85.525,85.7478,85.4716,85.5874,14376.0
2019-05-17 11:30:00,95.99,96.0,95.77,95.81,8322.0,85.525,85.5339,85.329,85.3647,8322.0
2019-05-17 12:00:00,95.81,95.87,95.69,95.75,8877.0,85.3647,85.4181,85.2577,85.3112,8877.0
2019-05-17 12:30:00,95.72,95.86,95.71,95.76,7325.0,85.2845,85.4092,85.2756,85.3201,7325.0
2019-05-17 13:00:00,95.75,95.86,95.67,95.68,25493.0,85.3112,85.4092,85.2399,85.2488,25493.0
2019-05-17 13:30:00,95.67,95.88,95.63,95.85,7834.0,85.2399,85.427,85.2043,85.4003,7834.0
2019-05-17 14:00:00,95.85,95.85,95.68,95.69,6559.0,85.4003,85.4003,85.2488,85.2577,6559.0
2019-05-17 14:30:00,95.68,95.85,95.57,95.76,9712.0,85.2488,85.4003,85.1508,85.3201,9712.0
2019-05-17 15:00:00,95.75,95.75,95.11,95.29,21233.0,85.3112,85.3112,84.741,84.9013,21233.0
2019-05-17 15:30:00,95.29,95.29,94.73,94.74,76690.0,84.9013,84.9013,84.4024,84.4113,76690.0
2019-05-20 09:30:00,94.68,95.25,94.45,94.99,82029.0,84.3578,84.8657,84.1529,84.6341,82029.0
2019-05-20 10:00:00,95.06,95.48,94.92,95.48,24763.0,84.6964,85.0706,84.5717,85.0706,24763.0
2019-05-20 10:30:00,95.39,95.5,95.23,95.46,22067.0,84.9904,85.0885,84.8479,85.0528,22067.0
2019-05-20 11:00:00,95.5,95.62,95.23,95.62,27912.0,85.0885,85.1954,84.8479,85.1954,27912.0
2019-05-20 11:30:00,95.62,95.72,95.39,95.51,38267.0,85.1954,85.2845,84.9904,85.0974,38267.0
2019-05-20 12:00:00,95.49,95.7,95.48,95.65,35851.0,85.0795,85.2666,85.0706,85.2221,35851.0
2019-05-20 12:30:00,95.66,95.87,95.58,95.63,25167.0,85.231,85.4181,85.1597,85.2043,25167.0
2019-05-20 13:00:00,95.65,95.75,95.59,95.74,30022.0,85.2221,85.3112,85.1686,85.3023,30022.0
2019-05-20 13:30:00,95.73,96.09,95.71,95.9,30158.0,85.2934,85.6141,85.2756,85.4448,30158.0
2019-05-20 14:00:00,95.85,95.95,95.82,95.9,33098.0,85.4003,85.4894,85.3736,85.4448,33098.0
2019-05-20 14:30:00,95.92,95.93,95.52,95.71,26225.0,85.4627,85.4716,85.1063,85.2756,26225.0
2019-05-20 15:00:00,95.71,95.83,95.52,95.61,67809.0,85.2756,85.3825,85.1063,85.1865,67809.0
2019-05-20 15:30:00,95.61,96.15,95.49,96.08,110399.0,85.1865,85.6676,85.0795,85.6052,110399.0
2019-05-21 09:30:00,97.0,99.44,96.84,99.37,103723.0,86.4249,88.5989,86.2824,88.5365,103723.0
2019-05-21 10:00:00,99.44,99.97,98.99,99.93,55882.0,88.5989,89.0711,88.198,89.0355,55882.0
2019-05-21 10:30:00,99.88,100.51,99.83,100.45,57246.0,88.9909,89.5523,88.9464,89.4988,57246.0
2019-05-21 11:00:00,100.43,100.96,100.25,100.57,94550.0,89.481,89.9532,89.3206,89.6057,94550.0
2019-05-21 11:30:00,100.62,100.76,100.22,100.53,66050.0,89.6503,89.775,89.2939,89.5701,66050.0
2019-05-21 12:00:00,100.54,100.87,100.34,100.5,42319.0,89.579,89.873,89.4008,89.5433,42319.0
2019-05-21 12:30:00,100.53,100.6,100.29,100.31,27706.0,89.5701,89.6324,89.3562,89.3741,27706.0
2019-05-21 13:00:00,100.38,100.44,99.55,99.63,36879.0,89.4364,89.4899,88.6969,88.7682,36879.0
2019-05-21 13:30:00,99.63,99.7,99.32,99.41,35176.0,88.7682,88.8306,88.492,88.5722,35176.0
2019-05-21 14:00:00,99.45,99.57,99.04,99.39,26002.0,88.6078,88.7147,88.2425,88.5544,26002.0
2019-05-21 14:30:00,99.38,99.74,99.35,99.67,71591.0,88.5454,88.8662,88.5187,88.8038,71591.0
2019-05-21 15:00:00,99.68,99.69,99.49,99.62,45865.0,88.8127,88.8217,88.6435,88.7593,45865.0
2019-05-21 15:30:00,99.64,99.69,99.54,99.65,96934.0,88.7771,88.8217,88.688,88.786,96934.0
2019-05-22 09:30:00,99.2,99.65,98.99,99.6,23981.0,88.3851,88.786,88.198,88.7415,23981.0
2019-05-22 10:00:00,99.55,99.7,99.04,99.36,65951.0,88.6969,88.8306,88.2425,88.5276,65951.0
2019-05-22 10:30:00,99.39,99.45,99.19,99.39,13506.0,88.5544,88.6078,88.3762,88.5544,13506.0
2019-05-22 11:00:00,99.43,99.64,99.24,99.63,17026.0,88.59,88.7771,88.4207,88.7682,17026.0
2019-05-22 11:30:00,99.68,99.69,99.3,99.56,12795.0,88.8127,88.8217,88.4742,88.7058,12795.0
2019-05-22 12:00:00,99.56,99.57,99.15,99.24,16604.0,88.7058,88.7147,88.3405,88.4207,16604.0
2019-05-22 12:30:00,99.22,99.37,99.14,99.33,12075.0,88.4029,88.5365,88.3316,88.5009,12075.0
2019-05-22 13:00:00,99.34,99.47,99.17,99.45,13722.0,88.5098,88.6256,88.3583,88.6078,13722.0
2019-05-22 13:30:00,99.45,99.78,99.44,99.73,12522.0,88.6078,88.9018,88.5989,88.8573,12522.0
2019-05-22 14:00:00,99.71,99.87,99.67,99.87,11047.0,88.8395,88.982,88.8038,88.982,11047.0
2019-05-22 14:30:00,99.88,100.05,99.8,100.03,20437.0,88.9909,89.1424,88.9197,89.1246,20437.0
2019-05-22 15:00:00,100.03,100.17,99.93,100.13,23733.0,89.1246,89.2493,89.0355,89.2137,23733.0
2019-05-22 15:30:00,100.11,100.32,100.07,100.26,164653.0,89.1959,89.383,89.1602,89.3295,164653.0
2019-05-23 09:30:00,99.66,99.99,99.21,99.38,38257.0,88.7949,89.0889,88.394,88.5454,38257.0
2019-05-23 10:00:00,99.31,99.64,99.13,99.54,16122.0,88.4831,88.7771,88.3227,88.688,16122.0
2019-05-23 10:30:00,99.55,99.81,99.47,99.67,86891.0,88.6969,88.9286,88.6256,88.8038,86891.0
2019-05-23 11:00:00,99.7,99.74,99.17,99.31,22149.0,88.8306,88.8662,88.3583,88.4831,22149.0
2019-05-23 11:30:00,99.35,99.38,99.12,99.21,18257.0,88.5187,88.5454,88.3138,88.394,18257.0
2019-05-23 12:00:00,99.28,99.69,99.26,99.61,43746.0,88.4563,88.8217,88.4385,88.7504,43746.0
2019-05-23 12:30:00,99.56,99.87,99.23,99.23,134387.0,88.7058,88.982,88.4118,88.4118,134387.0
2019-05-23 13:00:00,99.16,99.29,98.85,99.0,38432.0,88.3494,88.4653,88.0732,88.2069,38432.0
2019-05-23 13:30:00,98.98,99.6,98.97,99.5,81110.0,88.1891,88.7415,88.1801,88.6524,81110.0
2019-05-23 14:00:00,99.51,99.61,99.35,99.53,63106.0,88.6613,88.7504,88.5187,88.6791,63106.0
2019-05-23 14:30:00,99.54,99.67,99.25,99.29,77447.0,88.688,88.8038,88.4296,88.4653,77447.0
2019-05-23 15:00:00,99.3,99.94,99.19,99.83,44540.0,88.4742,89.0444,88.3762,88.9464,44540.0
2019-05-23 15:30:00,99.82,100.22,99.78,100.17,106289.0,88.9375,89.2939,88.9018,89.2493,106289.0
2019-05-24 09:30:00,99.95,100.39,99.81,100.07,49722.0,89.5831,89.9775,89.4576,89.6907,49722.0
2019-05-24 10:00:00,100.04,100.23,99.91,100.13,15944.0,89.6638,89.8341,89.5473,89.7445,15944.0
2019-05-24 10:30:00,100.17,100.21,99.86,99.98,123712.0,89.7803,89.8162,89.5025,89.61,123712.0
2019-05-24 11:00:00,99.96,100.1,99.91,100.04,40618.0,89.5921,89.7176,89.5473,89.6638,40618.0
2019-05-24 11:30:00,100.08,100.3,100.02,100.08,28997.0,89.6996,89.8968,89.6459,89.6996,28997.0
2019-05-24 12:00:00,100.06,100.41,100.04,100.27,24863.0,89.6817,89.9954,89.6638,89.8699,24863.0
2019-05-24 12:30:00,100.27,100.54,100.11,100.54,35662.0,89.8699,90.1119,89.7265,90.1119,35662.0
2019-05-24 13:00:00,100.53,100.57,100.22,100.41,38873.0,90.103,90.1388,89.8251,89.9954,38873.0
2019-05-24 13:30:00,100.41,100.44,100.2,100.26,14000.0,89.9954,90.0223,89.8072,89.861,14000.0
2019-05-24 14:00:00,100.24,100.44,100.22,100.39,28521.0,89.843,90.0223,89.8251,89.9775,28521.0
2019-05-24 14:30:00,100.41,100.6,100.38,100.6,50576.0,89.9954,90.1657,89.9685,90.1657,50576.0
2019-05-24 15:00:00,100.6,101.09,100.59,101.08,34349.0,90.1657,90.6049,90.1567,90.5959,34349.0
2019-05-24 15:30:00,101.06,101.18,100.78,100.87,124843.0,90.578,90.6855,90.327,90.4077,124843.0
2019-05-28 09:30:00,100.76,101.27,100.65,101.18,20288.0,90.3091,90.7662,90.2105,90.6855,20288.0
2019-05-28 10:00:00,101.16,101.29,101.02,101.25,55164.0,90.6676,90.7841,90.5421,90.7483,55164.0
2019-05-28 10:30:00,101.17,101.28,100.89,100.95,24145.0,90.6766,90.7752,90.4256,90.4794,24145.0
2019-05-28 11:00:00,100.95,101.39,100.94,101.33,14485.0,90.4794,90.8738,90.4704,90.82,14485.0
2019-05-28 11:30:00,101.32,101.34,100.97,101.25,12380.0,90.811,90.8289,90.4973,90.7483,12380.0
2019-05-28 12:00:00,101.23,101.28,101.07,101.14,13384.0,90.7304,90.7752,90.587,90.6497,13384.0
2019-05-28 12:30:00,101.15,101.35,101.09,101.35,18517.0,90.6587,90.8379,90.6049,90.8379,18517.0
2019-05-28 13:00:00,101.37,101.51,101.28,101.46,33819.0,90.8558,90.9813,90.7752,90.9365,33819.0
2019-05-28 13:30:00,101.44,101.44,101.31,101.39,16158.0,90.9186,90.9186,90.8021,90.8738,16158.0
2019-05-28 14:00:00,101.36,101.38,101.14,101.3,36057.0,90.8469,90.8648,90.6497,90.7931,36057.0
2019-05-28 14:30:00,101.29,101.34,101.2,101.3,65218.0,90.7841,90.8289,90.7035,90.7931,65218.0
2019-05-28 15:00:00,101.27,101.48,101.11,101.31,32058.0,90.7662,90.9544,90.6228,90.8021,32058.0
2019-05-28 15:30:00,101.29,101.33,100.67,100.67,140316.0,90.7841,90.82,90.2284,90.2284,140316.0
2019-05-29 09:30:00,100.65,100.83,99.99,100.03,18024.0,90.2105,90.3718,89.619,89.6548,18024.0
2019-05-29 10:00:00,100.05,100.76,100.0,100.69,16299.0,89.6727,90.3091,89.6279,90.2464,16299.0
2019-05-29 10:30:00,100.74,100.79,100.35,100.36,31867.0,90.2912,90.336,89.9416,89.9506,31867.0
2019-05-29 11:00:00,100.36,100.6,100.32,100.45,19290.0,89.9506,90.1657,89.9147,90.0313,19290.0
2019-05-29 11:30:00,100.47,100.47,99.77,99.96,12134.0,90.0492,90.0492,89.4218,89.5921,12134.0
2019-05-29 12:00:00,99.94,100.04,99.77,100.01,339156.0,89.5742,89.6638,89.4218,89.6369,339156.0
2019-05-29 12:30:00,100.01,100.05,99.77,99.77,16092.0,89.6369,89.6727,89.4218,89.4218,16092.0
2019-05-29 13:00:00,99.83,100.06,99.77,99.98,16204.0,89.4756,89.6817,89.4218,89.61,16204.0
2019-05-29 13:30:00,100.03,100.03,99.71,99.83,36903.0,89.6548,89.6548,89.368,89.4756,36903.0
2019-05-29 14:00:00,99.84,100.18,99.84,100.08,25987.0,89.4845,89.7893,89.4845,89.6996,25987.0
2019-05-29 14:30:00,100.08,100.19,99.96,100.16,38089.0,89.6996,89.7982,89.5921,89.7713,38089.0
2019-05-29 15:00:00,100.18,100.31,99.99,100.31,33520.0,89.7893,89.9058,89.619,89.9058,33520.0
2019-05-29 15:30:00,100.32,101.03,100.3,100.87,199411.0,89.9147,90.5511,89.8968,90.4077,199411.0
2019-05-30 09:30:00,101.22,102.0,100.91,101.82,38046.0,90.7214,91.4205,90.4435,91.2592,38046.0
2019-05-30 10:00:00,101.66,101.71,101.24,101.63,21489.0,91.1158,91.1606,90.7393,91.0889,21489.0
2019-05-30 10:30:00,101.63,101.65,100.83,100.84,9231.0,91.0889,91.1068,90.3718,90.3808,9231.0
2019-05-30 11:00:00,100.84,101.17,100.79,101.03,16026.0,90.3808,90.6766,90.336,90.5511,16026.0
2019-05-30 11:30:00,101.06,101.15,100.7,100.8,18661.0,90.578,90.6587,90.2553,90.345,18661.0
2019-05-30 12:00:00,100.82,100.95,100.73,100.85,12000.0,90.3629,90.4794,90.2822,90.3898,12000.0
2019-05-30 12:30:00,100.82,101.09,100.78,101.03,9998.0,90.3629,90.6049,90.327,90.5511,9998.0
2019-05-30 13:00:00,101.03,101.1,100.9,100.94,9400.0,90.5511,90.6138,90.4346,90.4704,9400.0
2019-05-30 13:30:00,100.93,101.03,100.84,101.03,9297.0,90.4615,90.5511,90.3808,90.5511,9297.0
2019-05-30 14:00:00,101.02,101.09,100.68,100.72,12335.0,90.5421,90.6049,90.2374,90.2733,12335.0
2019-05-30 14:30:00,100.68,100.75,100.45,100.74,16184.0,90.2374,90.3001,90.0313,90.2912,16184.0
2019-05-30 15:00:00,100.67,100.86,100.63,100.85,15406.0,90.2284,90.3987,90.1926,90.3898,15406.0
2019-05-30 15:30:00,100.81,101.04,100.7,100.8,43754.0,90.3539,90.5601,90.2553,90.345,43754.0
2019-05-31 09:30:00,100.08,100.32,99.66,100.27,45833.0,89.6996,89.9147,89.3232,89.8699,45833.0
2019-05-31 10:00:00,100.44,100.44,99.86,100.05,17629.0,90.0223,90.0223,89.5025,89.6727,17629.0
2019-05-31 10:30:00,100.13,100.29,99.99,100.06,7759.0,89.7445,89.8879,89.619,89.6817,7759.0
2019-05-31 11:00:00,100.09,100.18,99.94,99.98,109845.0,89.7086,89.7893,89.5742,89.61,109845.0
2019-05-31 11:30:00,100.02,100.04,99.85,100.0,21934.0,89.6459,89.6638,89.4935,89.6279,21934.0
2019-05-31 12:00:00,100.02,100.04,99.82,99.86,7303.0,89.6459,89.6638,89.4666,89.5025,7303.0
2019-05-31 12:30:00,99.82,99.85,99.49,99.68,13699.0,89.4666,89.4935,89.1708,89.3411,13699.0
2019-05-31 13:00:00,99.68,99.81,99.64,99.75,8604.0,89.3411,89.4576,89.3053,89.4039,8604.0
2019-05-31 13:30:00,99.78,99.85,99.61,99.76,17321.0,89.4308,89.4935,89.2784,89.4128,17321.0
2019-05-31 14:00:00,99.79,99.8,99.5,99.51,30241.0,89.4397,89.4487,89.1798,89.1888,30241.0
2019-05-31 14:30:00,99.52,99.77,99.35,99.64,20796.0,89.1977,89.4218,89.0454,89.3053,20796.0
2019-05-31 15:00:00,99.62,99.81,99.54,99.74,29213.0,89.2873,89.4576,89.2156,89.3949,29213.0
2019-05-31 15:30:00,99.72,100.05,99.66,99.95,127711.0,89.377,89.6727,89.3232,89.5831,127711.0
2019-06-03 09:30:00,100.02,100.6,100.01,100.19,10827.0,89.6459,90.1657,89.6369,89.7982,10827.0
2019-06-03 10:00:00,100.19,101.37,100.0,101.3,16999.0,89.7982,90.8558,89.6279,90.7931,16999.0
2019-06-03 10:30:00,101.34,101.49,101.16,101.21,9775.0,90.8289,90.9634,90.6676,90.7124,9775.0
2019-06-03 11:00:00,101.22,101.22,100.65,100.84,10800.0,90.7214,90.7214,90.2105,90.3808,10800.0
2019-06-03 11:30:00,100.77,100.93,100.65,100.65,15968.0,90.3181,90.4615,90.2105,90.2105,15968.0
2019-06-03 12:00:00,100.62,100.73,100.36,100.39,12979.0,90.1836,90.2822,89.9506,89.9775,12979.0
2019-06-03 12:30:00,100.41,100.62,100.41,100.51,10104.0,89.9954,90.1836,89.9954,90.085,10104.0
2019-06-03 13:00:00,100.54,101.11,100.5,100.8,13264.0,90.1119,90.6228,90.0761,90.345,13264.0
2019-06-03 13:30:00,100.77,101.05,100.61,101.05,11121.0,90.3181,90.569,90.1747,90.569,11121.0
2019-06-03 14:00:00,101.05,101.32,100.98,101.12,13105.0,90.569,90.811,90.5063,90.6318,13105.0
2019-06-03 14:30:00,101.16,101.19,100.94,101.17,30829.0,90.6676,90.6945,90.4704,90.6766,30829.0
2019-06-03 15:00:00,101.17,101.44,100.95,101.24,29956.0,90.6766,90.9186,90.4794,90.7393,29956.0
2019-06-03 15:30:00,101.22,101.67,101.08,101.54,94267.0,90.7214,91.1247,90.5959,91.0082,94267.0
2019-06-04 09:30:00,102.45,102.98,102.12,102.39,21779.0,91.8238,92.2988,91.528,91.77,21779.0
2019-06-04 10:00:00,102.4,102.4,102.0,102.16,21502.0,91.779,91.779,91.4205,91.5639,21502.0
2019-06-04 10:30:00,102.16,102.44,101.94,102.42,180233.0,91.5639,91.8149,91.3667,91.7969,180233.0
2019-06-04 11:00:00,102.38,102.76,102.35,102.5,29351.0,91.7611,92.1017,91.7342,91.8686,29351.0
2019-06-04 11:30:00,102.5,102.91,102.34,102.87,16187.0,91.8686,92.2361,91.7252,92.2003,16187.0
2019-06-04 12:00:00,102.83,102.85,102.64,102.7,7959.0,92.1644,92.1823,91.9941,92.0479,7959.0
2019-06-04 12:30:00,102.7,102.86,102.49,102.72,10400.0,92.0479,92.1913,91.8597,92.0658,10400.0
2019-06-04 13:00:00,102.76,103.16,102.73,103.16,28063.0,92.1017,92.4602,92.0748,92.4602,28063.0
2019-06-04 13:30:00,103.19,103.31,102.98,103.09,19173.0,92.4871,92.5946,92.2988,92.3974,19173.0
2019-06-04 14:00:00,103.08,103.09,102.81,102.84,19895.0,92.3885,92.3974,92.1465,92.1734,19895.0
2019-06-04 14:30:00,102.79,103.03,102.67,103.0,58006.0,92.1286,92.3437,92.021,92.3168,58006.0
2019-06-04 15:00:00,103.0,103.37,102.94,103.37,25269.0,92.3168,92.6484,92.263,92.6484,25269.0
2019-06-04 15:30:00,103.37,103.74,103.23,103.69,125984.0,92.6484,92.98,92.5229,92.9352,125984.0
2019-06-05 09:30:00,103.36,103.93,103.15,103.38,171252.0,92.6394,93.1503,92.4512,92.6574,171252.0
2019-06-05 10:00:00,103.46,103.55,103.11,103.21,23963.0,92.7291,92.8097,92.4154,92.505,23963.0
2019-06-05 10:30:00,103.21,103.33,102.28,102.56,33383.0,92.505,92.6125,91.6715,91.9224,33383.0
2019-06-05 11:00:00,102.61,103.12,102.5,103.11,11210.0,91.9672,92.4243,91.8686,92.4154,11210.0
2019-06-05 11:30:00,103.12,103.51,103.12,103.5,9912.0,92.4243,92.7739,92.4243,92.7649,9912.0
2019-06-05 12:00:00,103.51,103.97,103.42,103.95,12092.0,92.7739,93.1862,92.6932,93.1682,12092.0
2019-06-05 12:30:00,103.91,104.2,103.77,104.14,10344.0,93.1324,93.3923,93.0069,93.3385,10344.0
2019-06-05 13:00:00,104.17,104.42,104.17,104.26,9910.0,93.3654,93.5895,93.3654,93.4461,9910.0
2019-06-05 13:30:00,104.24,104.33,104.14,104.25,5904.0,93.4282,93.5088,93.3385,93.4371,5904.0
2019-06-05 14:00:00,104.21,104.37,104.15,104.31,10586.0,93.4013,93.5447,93.3475,93.4909,10586.0
2019-06-05 14:30:00,104.32,104.38,104.0,104.04,25655.0,93.4999,93.5536,93.2131,93.2489,25655.0
2019-06-05 15:00:00,104.0,104.07,103.92,104.01,26238.0,93.2131,93.2758,93.1413,93.222,26238.0
2019-06-05 15:30:00,103.99,104.17,103.7,104.03,64237.0,93.2041,93.3654,92.9442,93.2399,64237.0
2019-06-06 09:30:00,104.27,104.87,104.25,104.79,64342.0,93.455,93.9928,93.4371,93.9211,64342.0
2019-06-06 10:00:00,104.76,104.95,104.58,104.64,10067.0,93.8942,94.0645,93.7329,93.7867,10067.0
2019-06-06 10:30:00,104.61,104.74,104.52,104.61,24910.0,93.7598,93.8763,93.6791,93.7598,24910.0
2019-06-06 11:00:00,104.61,104.75,104.55,104.74,21163.0,93.7598,93.8853,93.706,93.8763,21163.0
2019-06-06 11:30:00,104.67,104.91,104.56,104.83,40677.0,93.8136,94.0287,93.715,93.957,40677.0
2019-06-06 12:00:00,104.83,104.95,104.75,104.95,19800.0,93.957,94.0645,93.8853,94.0645,19800.0
2019-06-06 12:30:00,104.91,105.0,104.64,104.8,12245.0,94.0287,94.1093,93.7867,93.9301,12245.0
2019-06-06 13:00:00,104.81,104.84,104.7,104.81,10211.0,93.939,93.9659,93.8404,93.939,10211.0
2019-06-06 13:30:00,104.82,104.87,104.54,104.57,9777.0,93.948,93.9928,93.697,93.7239,9777.0
2019-06-06 14:00:00,104.6,104.72,104.18,104.28,27898.0,93.7508,93.8584,93.3744,93.464,27898.0
2019-06-06 14:30:00,104.28,104.7,104.28,104.35,14685.0,93.464,93.8404,93.464,93.5268,14685.0
2019-06-06 15:00:00,104.37,104.5,104.32,104.47,13778.0,93.5447,93.6612,93.4999,93.6343,13778.0
2019-06-06 15:30:00,104.45,104.61,104.21,104.37,60475.0,93.6164,93.7598,93.4013,93.5447,60475.0
2019-06-07 09:30:00,104.2,105.0,104.2,104.45,15224.0,93.3923,94.1093,93.3923,93.6164,15224.0
2019-06-07 10:00:00,104.4,104.52,104.29,104.29,6600.0,93.5716,93.6791,93.473,93.473,6600.0
2019-06-07 10:30:00,104.31,104.67,104.31,104.65,12985.0,93.4909,93.8136,93.4909,93.7956,12985.0
2019-06-07 11:00:00,104.59,104.6,104.19,104.19,8631.0,93.7419,93.7508,93.3833,93.3833,8631.0
2019-06-07 11:30:00,104.2,104.49,104.19,104.26,7107.0,93.3923,93.6522,93.3833,93.4461,7107.0
2019-06-07 12:00:00,104.3,104.35,104.18,104.3,10797.0,93.4819,93.5268,93.3744,93.4819,10797.0
2019-06-07 12:30:00,104.34,104.54,104.32,104.54,7190.0,93.5178,93.697,93.4999,93.697,7190.0
2019-06-07 13:00:00,104.58,104.59,104.31,104.36,5814.0,93.7329,93.7419,93.4909,93.5357,5814.0
2019-06-07 13:30:00,104.39,104.39,104.15,104.23,5380.0,93.5626,93.5626,93.3475,93.4192,5380.0
2019-06-07 14:00:00,104.27,104.41,104.1,104.37,16395.0,93.455,93.5805,93.3027,93.5447,16395.0
2019-06-07 14:30:00,104.34,104.54,104.33,104.37,25025.0,93.5178,93.697,93.5088,93.5447,25025.0
2019-06-07 15:00:00,104.4,104.67,104.39,104.5,30594.0,93.5716,93.8136,93.5626,93.6612,30594.0
2019-06-07 15:30:00,104.52,104.6,104.33,104.35,45041.0,93.6791,93.7508,93.5088,93.5268,45041.0
2019-06-10 09:30:00,104.24,104.5,104.09,104.21,30167.0,93.4282,93.6612,93.2937,93.4013,30167.0
2019-06-10 10:00:00,104.26,104.34,104.05,104.11,11025.0,93.4461,93.5178,93.2579,93.3116,11025.0
2019-06-10 10:30:00,104.12,104.21,103.99,104.02,17512.0,93.3206,93.4013,93.2041,93.231,17512.0
2019-06-10 11:00:00,104.02,104.31,104.02,104.25,22372.0,93.231,93.4909,93.231,93.4371,22372.0
2019-06-10 11:30:00,104.26,104.51,104.19,104.51,3806.0,93.4461,93.6702,93.3833,93.6702,3806.0
2019-06-10 12:00:00,104.48,104.53,103.88,104.02,47453.0,93.6433,93.6881,93.1055,93.231,47453.0
2019-06-10 12:30:00,103.94,104.13,103.91,104.04,12870.0,93.1593,93.3296,93.1324,93.2489,12870.0
2019-06-10 13:00:00,104.2,104.37,104.05,104.05,14785.0,93.3923,93.5447,93.2579,93.2579,14785.0
2019-06-10 13:30:00,104.13,104.17,103.71,103.88,7956.0,93.3296,93.3654,92.9531,93.1055,7956.0
2019-06-10 14:00:00,103.77,103.78,103.55,103.55,16182.0,93.0069,93.0159,92.8097,92.8097,16182.0
2019-06-10 14:30:00,103.53,103.88,103.48,103.73,19032.0,92.7918,93.1055,92.747,92.9711,19032.0
2019-06-10 15:00:00,103.73,103.92,103.5,103.52,17370.0,92.9711,93.1413,92.7649,92.7828,17370.0
2019-06-10 15:30:00,103.52,103.62,103.44,103.44,119849.0,92.7828,92.8725,92.7111,92.7111,119849.0
2019-06-11 09:30:00,104.0,104.41,103.72,103.74,19915.0,93.2131,93.5805,92.9621,92.98,19915.0
2019-06-11 10:00:00,103.79,103.97,103.58,103.75,34541.0,93.0248,93.1862,92.8366,92.989,34541.0
2019-06-11 10:30:00,103.73,103.73,103.55,103.64,8797.0,92.9711,92.9711,92.8097,92.8904,8797.0
2019-06-11 11:00:00,103.69,104.14,103.68,103.93,37766.0,92.9352,93.3385,92.9262,93.1503,37766.0
2019-06-11 11:30:00,103.94,104.07,103.9,103.91,11315.0,93.1593,93.2758,93.1234,93.1324,11315.0
2019-06-11 12:00:00,103.94,103.95,103.56,103.57,9881.0,93.1593,93.1682,92.8187,92.8277,9881.0
2019-06-11 12:30:00,103.6,103.63,103.29,103.4,12040.0,92.8545,92.8814,92.5767,92.6753,12040.0
2019-06-11 13:00:00,103.44,104.47,103.43,104.01,224792.0,92.7111,93.6343,92.7022,93.222,224792.0
2019-06-11 13:30:00,103.99,104.04,103.8,103.91,11906.0,93.2041,93.2489,93.0338,93.1324,11906.0
2019-06-11 14:00:00,103.91,104.16,103.91,103.98,14836.0,93.1324,93.3565,93.1324,93.1951,14836.0
2019-06-11 14:30:00,103.94,103.94,103.7,103.73,13340.0,93.1593,93.1593,92.9442,92.9711,13340.0
2019-06-11 15:00:00,103.72,103.87,103.61,103.76,52607.0,92.9621,93.0965,92.8635,92.9979,52607.0
2019-06-11 15:30:00,103.74,104.02,103.69,103.99,86071.0,92.98,93.231,92.9352,93.2041,86071.0
2019-06-12 09:30:00,104.0,104.08,103.78,104.07,14206.0,93.2131,93.2848,93.0159,93.2758,14206.0
2019-06-12 10:00:00,104.02,104.02,103.61,103.61,16841.0,93.231,93.231,92.8635,92.8635,16841.0
2019-06-12 10:30:00,103.61,104.02,103.55,103.92,12856.0,92.8635,93.231,92.8097,93.1413,12856.0
2019-06-12 11:00:00,103.84,103.94,103.74,103.88,16672.0,93.0696,93.1593,92.98,93.1055,16672.0
2019-06-12 11:30:00,103.93,103.97,103.68,103.83,19720.0,93.1503,93.1862,92.9262,93.0607,19720.0
2019-06-12 12:00:00,103.82,103.88,103.73,103.8,8337.0,93.0517,93.1055,92.9711,93.0338,8337.0
2019-06-12 12:30:00,103.83,104.02,103.73,103.93,10550.0,93.0607,93.231,92.9711,93.1503,10550.0
2019-06-12 13:00:00,103.88,103.99,103.82,103.92,37436.0,93.1055,93.2041,93.0517,93.1413,37436.0
2019-06-12 13:30:00,103.94,104.03,103.82,104.02,11785.0,93.1593,93.2399,93.0517,93.231,11785.0
2019-06-12 14:00:00,104.04,104.2,103.9,103.94,62128.0,93.2489,93.3923,93.1234,93.1593,62128.0
2019-06-12 14:30:00,103.93,104.19,103.92,104.01,20220.0,93.1503,93.3833,93.1413,93.222,20220.0
2019-06-12 15:00:00,104.02,104.03,103.83,103.95,16385.0,93.231,93.2399,93.0607,93.1682,16385.0
2019-06-12 15:30:00,103.95,104.01,103.87,103.98,67579.0,93.1682,93.222,93.0965,93.1951,67579.0
2019-06-13 09:30:00,104.51,104.94,104.19,104.22,41446.0,93.6702,94.0556,93.3833,93.4102,41446.0
2019-06-13 10:00:00,104.24,104.41,104.11,104.28,13572.0,93.4282,93.5805,93.3116,93.464,13572.0
2019-06-13 10:30:00,104.3,104.49,104.23,104.23,13000.0,93.4819,93.6522,93.4192,93.4192,13000.0
2019-06-13 11:00:00,104.27,104.5,103.98,104.5,15898.0,93.455,93.6612,93.1951,93.6612,15898.0
2019-06-13 11:30:00,104.51,104.97,104.51,104.78,29198.0,93.6702,94.0824,93.6702,93.9122,29198.0
2019-06-13 12:00:00,104.78,105.0,104.75,104.86,33113.0,93.9122,94.1093,93.8853,93.9839,33113.0
2019-06-13 12:30:00,104.84,105.01,104.82,104.96,32041.0,93.9659,94.1183,93.948,94.0735,32041.0
2019-06-13 13:00:00,104.96,105.0,104.89,104.97,26849.0,94.0735,94.1093,94.0107,94.0824,26849.0
2019-06-13 13:30:00,104.99,105.02,104.92,105.0,33976.0,94.1004,94.1273,94.0376,94.1093,33976.0
2019-06-13 14:00:00,105.0,105.24,104.97,105.12,53454.0,94.1093,94.3244,94.0824,94.2169,53454.0
2019-06-13 14:30:00,105.13,105.2,104.92,105.18,37665.0,94.2258,94.2886,94.0376,94.2707,37665.0
2019-06-13 15:00:00,105.16,105.16,104.84,104.93,28440.0,94.2527,94.2527,93.9659,94.0466,28440.0
2019-06-13 15:30:00,104.93,105.09,104.77,105.06,80757.0,94.0466,94.19,93.9032,94.1631,80757.0
2019-06-14 09:30:00,105.31,105.33,104.56,104.91,20411.0,94.3872,94.4051,93.715,94.0287,20411.0
2019-06-14 10:00:00,104.89,104.95,104.7,104.88,11575.0,94.0107,94.0645,93.8404,94.0018,11575.0
2019-06-14 10:30:00,104.93,105.22,104.74,105.22,17856.0,94.0466,94.3065,93.8763,94.3065,17856.0
2019-06-14 11:00:00,105.25,105.78,105.23,105.78,29903.0,94.3334,94.8084,94.3155,94.8084,29903.0
2019-06-14 11:30:00,105.78,105.78,105.52,105.61,23848.0,94.8084,94.8084,94.5754,94.6561,23848.0
2019-06-14 12:00:00,105.6,105.88,105.55,105.85,26205.0,94.6471,94.8981,94.6023,94.8712,26205.0
2019-06-14 12:30:00,105.84,105.95,105.67,105.85,20214.0,94.8622,94.9608,94.7098,94.8712,20214.0
2019-06-14 13:00:00,105.85,106.02,105.84,105.98,13563.0,94.8712,95.0235,94.8622,94.9877,13563.0
2019-06-14 13:30:00,105.95,106.46,105.95,106.44,24147.0,94.9608,95.4179,94.9608,95.4,24147.0
2019-06-14 14:00:00,106.46,106.72,106.39,106.72,57884.0,95.4179,95.6509,95.3552,95.6509,57884.0
2019-06-14 14:30:00,106.7,106.75,106.18,106.25,89406.0,95.633,95.6778,95.1669,95.2297,89406.0
2019-06-14 15:00:00,106.25,106.68,106.2,106.46,170996.0,95.2297,95.6151,95.1849,95.4179,170996.0
2019-06-14 15:30:00,106.46,106.49,105.98,106.13,254108.0,95.4179,95.4448,94.9877,95.1221,254108.0
2019-06-17 09:30:00,106.32,106.84,106.12,106.84,17156.0,95.2924,95.7585,95.1132,95.7585,17156.0
2019-06-17 10:00:00,106.84,106.98,106.72,106.91,12546.0,95.7585,95.884,95.6509,95.8212,12546.0
2019-06-17 10:30:00,106.94,107.18,106.9,107.12,20626.0,95.8481,96.0632,95.8123,96.0094,20626.0
2019-06-17 11:00:00,107.12,107.15,106.69,106.89,34581.0,96.0094,96.0363,95.624,95.8033,34581.0
2019-06-17 11:30:00,106.94,106.98,106.63,106.67,30802.0,95.8481,95.884,95.5703,95.6061,30802.0
2019-06-17 12:00:00,106.68,106.86,106.68,106.84,26120.0,95.6151,95.7764,95.6151,95.7585,26120.0
2019-06-17 12:30:00,106.82,106.87,106.75,106.87,19738.0,95.7406,95.7854,95.6778,95.7854,19738.0
2019-06-17 13:00:00,106.87,107.03,106.83,106.88,24207.0,95.7854,95.9288,95.7495,95.7943,24207.0
2019-06-17 13:30:00,106.89,107.04,106.85,107.03,5582.0,95.8033,95.9377,95.7674,95.9288,5582.0
2019-06-17 14:00:00,107.06,107.46,107.05,107.31,17005.0,95.9557,96.3142,95.9467,96.1797,17005.0
2019-06-17 14:30:00,107.3,107.33,107.04,107.06,12249.0,96.1708,96.1977,95.9377,95.9557,12249.0
2019-06-17 15:00:00,107.06,107.07,106.81,106.92,24462.0,95.9557,95.9646,95.7316,95.8302,24462.0
2019-06-17 15:30:00,106.9,106.93,106.51,106.78,146922.0,95.8123,95.8392,95.4627,95.7047,146922.0
2019-06-18 09:30:00,106.77,107.16,106.43,106.98,29124.0,95.6957,96.0453,95.391,95.884,29124.0
2019-06-18 10:00:00,106.88,107.16,106.88,107.07,12055.0,95.7943,96.0453,95.7943,95.9646,12055.0
2019-06-18 10:30:00,107.17,107.99,107.13,107.94,31161.0,96.0543,96.7892,96.0184,96.7444,31161.0
2019-06-18 11:00:00,107.96,108.0,107.62,107.74,40171.0,96.7623,96.7982,96.4576,96.5651,40171.0
2019-06-18 11:30:00,107.72,107.93,107.67,107.67,20759.0,96.5472,96.7354,96.5024,96.5024,20759.0
2019-06-18 12:00:00,107.68,107.68,107.21,107.57,20213.0,96.5114,96.5114,96.0901,96.4128,20213.0
2019-06-18 12:30:00,107.58,107.66,107.37,107.38,12804.0,96.4217,96.4934,96.2335,96.2425,12804.0
2019-06-18 13:00:00,107.31,107.33,107.05,107.06,17772.0,96.1797,96.1977,95.9467,95.9557,17772.0
2019-06-18 13:30:00,107.15,107.23,107.0,107.18,13015.0,96.0363,96.108,95.9019,96.0632,13015.0
2019-06-18 14:00:00,107.2,107.28,107.12,107.12,13913.0,96.0811,96.1528,96.0094,96.0094,13913.0
2019-06-18 14:30:00,107.15,107.15,106.9,107.04,15081.0,96.0363,96.0363,95.8123,95.9377,15081.0
2019-06-18 15:00:00,107.04,107.12,106.97,107.09,15734.0,95.9377,96.0094,95.875,95.9826,15734.0
2019-06-18 15:30:00,107.05,107.43,106.91,107.39,108019.0,95.9467,96.2873,95.8212,96.2514,108019.0
2019-06-19 09:30:00,107.86,108.4,107.8,107.91,25543.0,96.6727,97.1567,96.6189,96.7175,25543.0
2019-06-19 10:00:00,107.88,108.08,107.47,107.5,35287.0,96.6906,96.8699,96.3231,96.35,35287.0
2019-06-19 10:30:00,107.54,107.7,107.31,107.31,33185.0,96.3859,96.5293,96.1797,96.1797,33185.0
2019-06-19 11:00:00,107.38,107.63,107.38,107.48,15435.0,96.2425,96.4665,96.2425,96.3321,15435.0
2019-06-19 11:30:00,107.54,107.56,107.38,107.46,18380.0,96.3859,96.4038,96.2425,96.3142,18380.0
2019-06-19 12:00:00,107.46,107.51,107.35,107.51,11011.0,96.3142,96.359,96.2156,96.359,11011.0
2019-06-19 12:30:00,107.54,107.54,107.35,107.42,5113.0,96.3859,96.3859,96.2156,96.2783,5113.0
2019-06-19 13:00:00,107.46,107.5,107.41,107.45,7187.0,96.3142,96.35,96.2694,96.3052,7187.0
2019-06-19 13:30:00,107.41,107.64,107.4,107.64,9218.0,96.2694,96.4755,96.2604,96.4755,9218.0
2019-06-19 14:00:00,107.39,107.94,107.36,107.77,15790.0,96.2514,96.7444,96.2246,96.592,15790.0
2019-06-19 14:30:00,107.93,108.15,107.85,107.94,21465.0,96.7354,96.9326,96.6637,96.7444,21465.0
2019-06-19 15:00:00,107.94,108.21,107.76,107.84,42413.0,96.7444,96.9864,96.5831,96.6548,42413.0
2019-06-19 15:30:00,107.81,107.86,107.53,107.59,91063.0,96.6279,96.6727,96.3769,96.4307,91063.0
2019-06-20 09:30:00,107.85,107.99,107.1,107.36,13977.0,96.6637,96.7892,95.9915,96.2246,13977.0
2019-06-20 10:00:00,107.35,107.61,107.17,107.17,10212.0,96.2156,96.4486,96.0543,96.0543,10212.0
2019-06-20 10:30:00,107.28,107.3,107.05,107.15,8100.0,96.1528,96.1708,95.9467,96.0363,8100.0
2019-06-20 11:00:00,107.15,107.19,107.0,107.07,14741.0,96.0363,96.0722,95.9019,95.9646,14741.0
2019-06-20 11:30:00,107.09,107.15,106.98,106.99,8287.0,95.9826,96.0363,95.884,95.8929,8287.0
2019-06-20 12:00:00,107.06,107.16,106.64,106.82,12917.0,95.9557,96.0453,95.5792,95.7406,12917.0
2019-06-20 12:30:00,106.86,107.17,106.86,107.17,9644.0,95.7764,96.0543,95.7764,96.0543,9644.0
2019-06-20 13:00:00,107.16,107.25,107.0,107.18,14133.0,96.0453,96.126,95.9019,96.0632,14133.0
2019-06-20 13:30:00,107.2,107.28,107.14,107.25,12505.0,96.0811,96.1528,96.0274,96.126,12505.0
2019-06-20 14:00:00,107.23,107.29,107.13,107.26,30015.0,96.108,96.1618,96.0184,96.1349,30015.0
2019-06-20 14:30:00,107.26,108.06,107.25,108.03,18282.0,96.1349,96.8519,96.126,96.8251,18282.0
2019-06-20 15:00:00,108.03,108.1,107.83,108.09,15458.0,96.8251,96.8878,96.6458,96.8788,15458.0
2019-06-20 15:30:00,108.09,108.1,107.69,107.73,58002.0,96.8788,96.8878,96.5203,96.5562,58002.0
2019-06-21 09:30:00,107.77,107.84,107.03,107.03,50938.0,96.592,96.6548,95.9288,95.9288,50938.0
2019-06-21 10:00:00,107.06,107.35,106.96,107.23,21511.0,95.9557,96.2156,95.866,96.108,21511.0
2019-06-21 10:30:00,107.24,107.47,107.19,107.36,19299.0,96.117,96.3231,96.0722,96.2246,19299.0
2019-06-21 11:00:00,107.37,107.72,107.27,107.39,34405.0,96.2335,96.5472,96.1439,96.2514,34405.0
2019-06-21 11:30:00,107.36,107.49,107.33,107.48,11762.0,96.2246,96.3411,96.1977,96.3321,11762.0
2019-06-21 12:00:00,107.48,107.54,107.27,107.37,9471.0,96.3321,96.3859,96.1439,96.2335,9471.0
2019-06-21 12:30:00,107.3,107.41,107.16,107.2,19507.0,96.1708,96.2694,96.0453,96.0811,19507.0
2019-06-21 13:00:00,107.2,107.35,107.09,107.13,25908.0,96.0811,96.2156,95.9826,96.0184,25908.0
2019-06-21 13:30:00,107.11,107.11,106.81,106.84,6510.0,96.0005,96.0005,95.7316,95.7585,6510.0
2019-06-21 14:00:00,106.86,106.93,106.72,106.76,19246.0,95.7764,95.8392,95.6509,95.6868,19246.0
2019-06-21 14:30:00,106.78,106.83,106.58,106.6,14610.0,95.7047,95.7495,95.5255,95.5434,14610.0
2019-06-21 15:00:00,106.61,106.92,106.57,106.74,33059.0,95.5523,95.8302,95.5165,95.6689,33059.0
2019-06-21 15:30:00,106.74,107.06,106.71,106.8,145491.0,95.6689,95.9557,95.642,95.7226,145491.0
2019-06-24 09:30:00,106.96,107.12,106.61,106.87,11015.0,95.866,96.0094,95.5523,95.7854,11015.0
2019-06-24 10:00:00,106.75,106.8,106.45,106.7,14913.0,95.6778,95.7226,95.4089,95.633,14913.0
2019-06-24 10:30:00,106.75,106.89,106.62,106.68,10509.0,95.6778,95.8033,95.5613,95.6151,10509.0
2019-06-24 11:00:00,106.64,106.81,106.59,106.68,13479.0,95.5792,95.7316,95.5344,95.6151,13479.0
2019-06-24 11:30:00,106.67,106.81,106.47,106.49,8726.0,95.6061,95.7316,95.4269,95.4448,8726.0
2019-06-24 12:00:00,106.53,106.55,106.29,106.29,7742.0,95.4806,95.4986,95.2655,95.2655,7742.0
2019-06-24 12:30:00,106.32,106.43,106.01,106.09,11292.0,95.2924,95.391,95.0146,95.0863,11292.0
2019-06-24 13:00:00,106.12,106.15,105.95,106.05,15262.0,95.1132,95.1401,94.9608,95.0504,15262.0
2019-06-24 13:30:00,106.06,106.33,106.06,106.33,10780.0,95.0594,95.3014,95.0594,95.3014,10780.0
2019-06-24 14:00:00,106.36,106.36,106.15,106.16,11831.0,95.3283,95.3283,95.1401,95.149,11831.0
2019-06-24 14:30:00,106.18,106.31,106.11,106.2,12670.0,95.1669,95.2835,95.1042,95.1849,12670.0
2019-06-24 15:00:00,106.21,106.3,106.06,106.18,20700.0,95.1938,95.2745,95.0594,95.1669,20700.0
2019-06-24 15:30:00,106.21,106.21,105.76,105.83,43931.0,95.1938,95.1938,94.7905,94.8532,43931.0
2019-06-25 09:30:00,105.72,106.1,105.4,105.94,15216.0,94.7547,95.0952,94.4678,94.9518,15216.0
2019-06-25 10:00:00,106.04,106.06,105.42,105.48,19031.0,95.0415,95.0594,94.4858,94.5395,19031.0
2019-06-25 10:30:00,105.55,105.74,105.25,105.39,29609.0,94.6023,94.7726,94.3334,94.4589,29609.0
2019-06-25 11:00:00,105.41,105.58,105.26,105.44,37776.0,94.4768,94.6292,94.3424,94.5037,37776.0
2019-06-25 11:30:00,105.45,105.62,105.37,105.54,23387.0,94.5127,94.665,94.441,94.5933,23387.0
2019-06-25 12:00:00,105.56,105.73,105.43,105.48,26359.0,94.6112,94.7636,94.4947,94.5395,26359.0
2019-06-25 12:30:00,105.48,105.79,105.48,105.77,12484.0,94.5395,94.8174,94.5395,94.7995,12484.0
2019-06-25 13:00:00,105.76,106.08,105.69,105.99,19723.0,94.7905,95.0773,94.7278,94.9966,19723.0
2019-06-25 13:30:00,105.94,106.49,105.81,106.11,177617.0,94.9518,95.4448,94.8353,95.1042,177617.0
2019-06-25 14:00:00,106.11,106.31,105.97,106.17,9866.0,95.1042,95.2835,94.9787,95.158,9866.0
2019-06-25 14:30:00,106.19,106.19,105.86,105.99,30468.0,95.1759,95.1759,94.8801,94.9966,30468.0
2019-06-25 15:00:00,106.02,106.49,106.02,106.4,23651.0,95.0235,95.4448,95.0235,95.3641,23651.0
2019-06-25 15:30:00,106.31,106.34,105.87,105.99,44841.0,95.2835,95.3103,94.8891,94.9966,44841.0
2019-06-26 09:30:00,106.2,106.2,105.26,105.36,3717.0,95.1849,95.1849,94.3424,94.432,3717.0
2019-06-26 10:00:00,105.4,105.75,105.31,105.56,8903.0,94.4678,94.7815,94.3872,94.6112,8903.0
2019-06-26 10:30:00,105.53,105.69,105.42,105.51,9705.0,94.5844,94.7278,94.4858,94.5664,9705.0
2019-06-26 11:00:00,105.56,105.57,104.77,104.77,9755.0,94.6112,94.6202,93.9032,93.9032,9755.0
2019-06-26 11:30:00,104.78,104.78,104.23,104.25,7124.0,93.9122,93.9122,93.4192,93.4371,7124.0
2019-06-26 12:00:00,104.29,104.55,104.07,104.13,187393.0,93.473,93.706,93.2758,93.3296,187393.0
2019-06-26 12:30:00,104.12,104.18,103.82,103.93,62949.0,93.3206,93.3744,93.0517,93.1503,62949.0
2019-06-26 13:00:00,103.93,103.95,103.48,103.57,36700.0,93.1503,93.1682,92.747,92.8277,36700.0
2019-06-26 13:30:00,103.53,103.57,103.4,103.55,36541.0,92.7918,92.8277,92.6753,92.8097,36541.0
2019-06-26 14:00:00,103.55,103.7,103.47,103.62,11465.0,92.8097,92.9442,92.738,92.8725,11465.0
2019-06-26 14:30:00,103.59,103.59,103.16,103.34,11730.0,92.8456,92.8456,92.4602,92.6215,11730.0
2019-06-26 15:00:00,103.3,103.41,102.9,102.95,58833.0,92.5857,92.6842,92.2271,92.272,58833.0
2019-06-26 15:30:00,102.94,103.37,102.72,102.75,107976.0,92.263,92.6484,92.0658,92.0927,107976.0
2019-06-27 09:30:00,102.89,103.65,102.89,103.51,15538.0,92.2182,92.8994,92.2182,92.7739,15538.0
2019-06-27 10:00:00,103.55,103.55,102.87,102.99,55964.0,92.8097,92.8097,92.2003,92.3078,55964.0
2019-06-27 10:30:00,102.96,103.24,102.93,103.01,10702.0,92.2809,92.5319,92.254,92.3257,10702.0
2019-06-27 11:00:00,102.96,103.11,102.85,102.99,13729.0,92.2809,92.4154,92.1823,92.3078,13729.0
2019-06-27 11:30:00,102.96,103.07,102.84,103.06,9982.0,92.2809,92.3795,92.1734,92.3705,9982.0
2019-06-27 12:00:00,103.14,103.78,103.06,103.78,62324.0,92.4423,93.0159,92.3705,93.0159,62324.0
2019-06-27 12:30:00,103.8,104.05,103.8,103.95,7300.0,93.0338,93.2579,93.0338,93.1682,7300.0
2019-06-27 13:00:00,104.02,104.04,103.89,104.01,3500.0,93.231,93.2489,93.1145,93.222,3500.0
2019-06-27 13:30:00,103.98,104.19,103.98,104.03,8962.0,93.1951,93.3833,93.1951,93.2399,8962.0
2019-06-27 14:00:00,104.0,104.42,103.99,104.41,12879.0,93.2131,93.5895,93.2041,93.5805,12879.0
2019-06-27 14:30:00,104.38,104.53,103.9,103.9,30185.0,93.5536,93.6881,93.1234,93.1234,30185.0
2019-06-27 15:00:00,103.85,104.15,103.85,104.09,12985.0,93.0786,93.3475,93.0786,93.2937,12985.0
2019-06-27 15:30:00,104.08,104.54,103.95,104.31,72219.0,93.2848,93.697,93.1682,93.4909,72219.0
2019-06-28 09:30:00,104.78,105.54,104.78,105.37,7513.0,93.9122,94.5933,93.9122,94.441,7513.0
2019-06-28 10:00:00,105.27,105.28,104.91,105.04,12006.0,94.3513,94.3603,94.0287,94.1452,12006.0
2019-06-28 10:30:00,105.03,105.36,104.95,105.23,7866.0,94.1362,94.432,94.0645,94.3155,7866.0
2019-06-28 11:00:00,105.18,105.19,105.02,105.06,5134.0,94.2707,94.2796,94.1273,94.1631,5134.0
2019-06-28 11:30:00,105.04,105.29,105.04,105.24,7471.0,94.1452,94.3693,94.1452,94.3244,7471.0
2019-06-28 12:00:00,105.13,105.65,105.1,105.57,9838.0,94.2258,94.6919,94.199,94.6202,9838.0
2019-06-28 12:30:00,105.6,105.73,105.53,105.71,6998.0,94.6471,94.7636,94.5844,94.7457,6998.0
2019-06-28 13:00:00,105.68,105.78,105.65,105.77,4751.0,94.7188,94.8084,94.6919,94.7995,4751.0
2019-06-28 13:30:00,105.76,105.94,105.76,105.84,10125.0,94.7905,94.9518,94.7905,94.8622,10125.0
2019-06-28 14:00:00,105.9,106.14,105.9,106.14,13730.0,94.916,95.1311,94.916,95.1311,13730.0
2019-06-28 14:30:00,106.14,106.25,106.05,106.09,18859.0,95.1311,95.2297,95.0504,95.0863,18859.0
2019-06-28 15:00:00,106.08,106.44,106.06,106.38,41616.0,95.0773,95.4,95.0594,95.3462,41616.0
2019-06-28 15:30:00,106.39,106.43,105.95,106.31,108435.0,95.3552,95.391,94.9608,95.2835,108435.0
2019-07-01 09:30:00,106.97,107.54,106.72,107.08,19540.0,95.875,96.3859,95.6509,95.9736,19540.0
2019-07-01 10:00:00,107.2,107.76,107.12,107.51,15270.0,96.0811,96.5831,96.0094,96.359,15270.0
2019-07-01 10:30:00,107.5,107.65,107.3,107.54,26887.0,96.35,96.4845,96.1708,96.3859,26887.0
2019-07-01 11:00:00,107.57,107.87,107.52,107.78,48386.0,96.4128,96.6817,96.368,96.601,48386.0
2019-07-01 11:30:00,107.78,108.28,107.78,107.95,36851.0,96.601,97.0491,96.601,96.7534,36851.0
2019-07-01 12:00:00,107.95,108.03,107.81,107.98,42735.0,96.7534,96.8251,96.6279,96.7802,42735.0
2019-07-01 12:30:00,107.97,108.16,107.93,108.0,15521.0,96.7713,96.9416,96.7354,96.7982,15521.0
2019-07-01 13:00:00,108.03,108.22,107.79,107.85,26113.0,96.8251,96.9954,96.61,96.6637,26113.0
2019-07-01 13:30:00,107.85,107.99,107.74,107.95,27480.0,96.6637,96.7892,96.5651,96.7534,27480.0
2019-07-01 14:00:00,107.94,108.21,107.88,108.06,26985.0,96.7444,96.9864,96.6906,96.8519,26985.0
2019-07-01 14:30:00,108.08,108.27,108.08,108.18,19079.0,96.8699,97.0402,96.8699,96.9595,19079.0
2019-07-01 15:00:00,108.2,108.78,108.19,108.61,34492.0,96.9774,97.4973,96.9685,97.3449,34492.0
2019-07-01 15:30:00,108.61,109.05,108.57,109.0,76409.0,97.3449,97.7393,97.309,97.6944,76409.0
2019-07-02 09:30:00,109.11,109.22,108.73,109.03,15102.0,97.793,97.8916,97.4525,97.7213,15102.0
2019-07-02 10:00:00,109.03,109.63,109.0,109.57,67621.0,97.7213,98.2591,97.6944,98.2053,67621.0
2019-07-02 10:30:00,109.58,109.58,109.26,109.38,15760.0,98.2143,98.2143,97.9275,98.035,15760.0
2019-07-02 11:00:00,109.28,109.41,108.99,109.1,21058.0,97.9454,98.0619,97.6855,97.7841,21058.0
2019-07-02 11:30:00,109.08,109.14,108.83,109.04,16640.0,97.7662,97.8199,97.5421,97.7303,16640.0
2019-07-02 12:00:00,109.0,109.11,108.78,108.8,13828.0,97.6944,97.793,97.4973,97.5152,13828.0
2019-07-02 12:30:00,108.84,109.04,108.76,108.98,11660.0,97.551,97.7303,97.4793,97.6765,11660.0
2019-07-02 13:00:00,108.95,109.13,108.89,109.12,6335.0,97.6496,97.811,97.5959,97.802,6335.0
2019-07-02 13:30:00,109.09,109.19,109.01,109.01,12469.0,97.7751,97.8647,97.7034,97.7034,12469.0
2019-07-02 14:00:00,109.02,109.1,108.79,109.02,153593.0,97.7124,97.7841,97.5062,97.7124,153593.0
2019-07-02 14:30:00,108.95,108.95,108.52,108.63,48939.0,97.6496,97.6496,97.2642,97.3628,48939.0
2019-07-02 15:00:00,108.65,108.66,108.3,108.37,82718.0,97.3808,97.3897,97.0671,97.1298,82718.0
2019-07-02 15:30:00,108.37,108.82,108.35,108.81,56854.0,97.1298,97.5331,97.1119,97.5242,56854.0
2019-07-03 09:30:00,109.21,109.44,109.02,109.32,15437.0,97.8827,98.0888,97.7124,97.9813,15437.0
2019-07-03 10:00:00,109.33,109.47,109.24,109.45,15370.0,97.9902,98.1157,97.9096,98.0978,15370.0
2019-07-03 10:30:00,109.43,109.75,109.42,109.57,19238.0,98.0798,98.3667,98.0709,98.2053,19238.0
2019-07-03 11:00:00,109.59,109.89,109.58,109.89,12838.0,98.2233,98.4921,98.2143,98.4921,12838.0
2019-07-03 11:30:00,109.84,110.0,109.84,109.98,32441.0,98.4473,98.5907,98.4473,98.5728,32441.0
2019-07-03 12:00:00,109.99,110.0,109.84,109.99,26418.0,98.5818,98.5907,98.4473,98.5818,26418.0
2019-07-03 12:30:00,109.99,109.99,109.7,109.93,59580.0,98.5818,98.5818,98.3218,98.528,59580.0
2019-07-05 09:30:00,109.86,110.0,109.63,109.63,24103.0,98.4652,98.5907,98.2591,98.2591,24103.0
2019-07-05 10:00:00,109.64,109.76,109.6,109.71,24682.0,98.2681,98.3756,98.2322,98.3308,24682.0
2019-07-05 10:30:00,109.72,109.72,109.45,109.53,12854.0,98.3398,98.3398,98.0978,98.1695,12854.0
2019-07-05 11:00:00,109.5,109.81,109.41,109.7,15835.0,98.1426,98.4204,98.0619,98.3218,15835.0
2019-07-05 11:30:00,109.66,109.77,109.48,109.73,11987.0,98.286,98.3846,98.1247,98.3487,11987.0
2019-07-05 12:00:00,109.77,109.8,109.56,109.74,20791.0,98.3846,98.4115,98.1964,98.3577,20791.0
2019-07-05 12:30:00,109.77,109.92,109.71,109.88,17200.0,98.3846,98.519,98.3308,98.4832,17200.0
2019-07-05 13:00:00,109.87,109.87,109.69,109.8,10994.0,98.4742,98.4742,98.3129,98.4115,10994.0
2019-07-05 13:30:00,109.81,110.01,109.79,109.94,13302.0,98.4204,98.5997,98.4025,98.537,13302.0
2019-07-05 14:00:00,109.95,110.02,109.92,109.94,6899.0,98.5459,98.6087,98.519,98.537,6899.0
2019-07-05 14:30:00,109.96,110.02,109.87,109.95,17330.0,98.5549,98.6087,98.4742,98.5459,17330.0
2019-07-05 15:00:00,109.96,110.0,109.86,109.94,16853.0,98.5549,98.5907,98.4652,98.537,16853.0
2019-07-05 15:30:00,109.95,110.12,109.75,110.11,80883.0,98.5459,98.6983,98.3667,98.6893,80883.0
2019-07-08 09:30:00,109.83,110.58,109.77,110.28,28483.0,98.4384,99.1106,98.3846,98.8417,28483.0
2019-07-08 10:00:00,110.35,110.37,110.07,110.14,5303.0,98.9044,98.9224,98.6535,98.7162,5303.0
2019-07-08 10:30:00,110.03,110.26,109.84,110.08,7846.0,98.6176,98.8238,98.4473,98.6624,7846.0
2019-07-08 11:00:00,110.21,110.5,110.1,110.13,14939.0,98.7789,99.0389,98.6804,98.7072,14939.0
2019-07-08 11:30:00,110.14,110.15,109.87,109.89,13537.0,98.7162,98.7252,98.4742,98.4921,13537.0
2019-07-08 12:00:00,109.92,109.92,109.65,109.68,9487.0,98.519,98.519,98.277,98.3039,9487.0
2019-07-08 12:30:00,109.67,109.78,109.57,109.67,8124.0,98.295,98.3935,98.2053,98.295,8124.0
2019-07-08 13:00:00,109.71,109.97,109.71,109.81,10529.0,98.3308,98.5638,98.3308,98.4204,10529.0
2019-07-08 13:30:00,109.8,109.94,109.78,109.87,6200.0,98.4115,98.537,98.3935,98.4742,6200.0
2019-07-08 14:00:00,109.87,109.98,109.72,109.8,8864.0,98.4742,98.5728,98.3398,98.4115,8864.0
2019-07-08 14:30:00,109.8,109.99,109.69,109.97,14564.0,98.4115,98.5818,98.3129,98.5638,14564.0
2019-07-08 15:00:00,109.95,110.25,109.91,110.22,22180.0,98.5459,98.8148,98.5101,98.7879,22180.0
2019-07-08 15:30:00,110.22,110.55,110.21,110.48,100992.0,98.7879,99.0837,98.7789,99.0209,100992.0
2019-07-09 09:30:00,110.03,110.32,109.9,109.96,22340.0,98.6176,98.8775,98.5011,98.5549,22340.0
2019-07-09 10:00:00,110.05,110.08,109.92,110.04,11323.0,98.6355,98.6624,98.519,98.6266,11323.0
2019-07-09 10:30:00,110.05,110.63,109.84,110.55,21834.0,98.6355,99.1554,98.4473,99.0837,21834.0
2019-07-09 11:00:00,110.52,110.6,110.29,110.46,22897.0,99.0568,99.1285,98.8506,99.003,22897.0
2019-07-09 11:30:00,110.39,110.45,110.11,110.12,10928.0,98.9403,98.9941,98.6893,98.6983,10928.0
2019-07-09 12:00:00,110.04,110.19,110.01,110.11,11772.0,98.6266,98.761,98.5997,98.6893,11772.0
2019-07-09 12:30:00,110.13,110.33,110.07,110.28,14432.0,98.7072,98.8865,98.6535,98.8417,14432.0
2019-07-09 13:00:00,110.28,110.42,110.27,110.37,7200.0,98.8417,98.9672,98.8327,98.9224,7200.0
2019-07-09 13:30:00,110.36,110.39,110.23,110.32,9556.0,98.9134,98.9403,98.7969,98.8775,9556.0
2019-07-09 14:00:00,110.33,110.73,110.21,110.61,26171.0,98.8865,99.245,98.7789,99.1375,26171.0
2019-07-09 14:30:00,110.66,110.67,110.45,110.55,20080.0,99.1823,99.1912,98.9941,99.0837,20080.0
2019-07-09 15:00:00,110.56,110.76,110.32,110.36,23591.0,99.0926,99.2719,98.8775,98.9134,23591.0
2019-07-09 15:30:00,110.37,110.72,110.37,110.68,55659.0,98.9224,99.236,98.9224,99.2002,55659.0
2019-07-10 09:30:00,110.95,111.0,110.39,110.71,9628.0,99.4422,99.487,98.9403,99.2271,9628.0
2019-07-10 10:00:00,110.65,110.75,110.38,110.66,11411.0,99.1733,99.2629,98.9313,99.1823,11411.0
2019-07-10 10:30:00,110.56,110.71,110.15,110.22,10614.0,99.0926,99.2271,98.7252,98.7879,10614.0
2019-07-10 11:00:00,110.19,110.25,109.94,110.17,5000.0,98.761,98.8148,98.537,98.7431,5000.0
2019-07-10 11:30:00,110.15,110.41,110.09,110.33,9411.0,98.7252,98.9582,98.6714,98.8865,9411.0
2019-07-10 12:00:00,110.32,110.33,109.97,110.1,31414.0,98.8775,98.8865,98.5638,98.6804,31414.0
2019-07-10 12:30:00,110.11,110.14,109.87,110.14,10039.0,98.6893,98.7162,98.4742,98.7162,10039.0
2019-07-10 13:00:00,110.17,110.24,110.05,110.11,6587.0,98.7431,98.8058,98.6355,98.6893,6587.0
2019-07-10 13:30:00,110.12,110.26,110.07,110.25,6965.0,98.6983,98.8238,98.6535,98.8148,6965.0
2019-07-10 14:00:00,110.27,110.32,110.08,110.15,8080.0,98.8327,98.8775,98.6624,98.7252,8080.0
2019-07-10 14:30:00,110.22,110.34,110.04,110.07,10999.0,98.7879,98.8955,98.6266,98.6535,10999.0
2019-07-10 15:00:00,110.06,110.12,109.9,110.01,15114.0,98.6445,98.6983,98.5011,98.5997,15114.0
2019-07-10 15:30:00,110.05,110.25,109.98,110.03,42951.0,98.6355,98.8148,98.5728,98.6176,42951.0
2019-07-11 09:30:00,110.33,110.62,110.07,110.17,8549.0,98.8865,99.1464,98.6535,98.7431,8549.0
2019-07-11 10:00:00,110.24,110.31,109.95,110.11,6127.0,98.8058,98.8686,98.5459,98.6893,6127.0
2019-07-11 10:30:00,110.05,110.37,109.97,110.05,9190.0,98.6355,98.9224,98.5638,98.6355,9190.0
2019-07-11 11:00:00,110.01,110.07,109.87,109.96,8728.0,98.5997,98.6535,98.4742,98.5549,8728.0
2019-07-11 11:30:00,109.96,110.23,109.96,110.14,5515.0,98.5549,98.7969,98.5549,98.7162,5515.0
2019-07-11 12:00:00,110.12,110.18,110.05,110.05,7085.0,98.6983,98.7521,98.6355,98.6355,7085.0
2019-07-11 12:30:00,109.91,109.92,109.71,109.71,5062.0,98.5101,98.519,98.3308,98.3308,5062.0
2019-07-11 13:00:00,109.73,109.87,109.7,109.75,4700.0,98.3487,98.4742,98.3218,98.3667,4700.0
2019-07-11 13:30:00,109.75,109.81,109.59,109.74,6998.0,98.3667,98.4204,98.2233,98.3577,6998.0
2019-07-11 14:00:00,109.73,109.75,109.58,109.67,6698.0,98.3487,98.3667,98.2143,98.295,6698.0
2019-07-11 14:30:00,109.72,109.83,109.69,109.78,12900.0,98.3398,98.4384,98.3129,98.3935,12900.0
2019-07-11 15:00:00,109.76,109.88,109.62,109.87,13963.0,98.3756,98.4832,98.2501,98.4742,13963.0
2019-07-11 15:30:00,109.87,110.19,109.83,110.1,49398.0,98.4742,98.761,98.4384,98.6804,49398.0
2019-07-12 09:30:00,110.51,110.65,110.06,110.31,6714.0,99.0478,99.1733,98.6445,98.8686,6714.0
2019-07-12 10:00:00,110.36,110.5,110.34,110.5,3575.0,98.9134,99.0389,98.8955,99.0389,3575.0
2019-07-12 10:30:00,110.5,110.58,110.33,110.51,3595.0,99.0389,99.1106,98.8865,99.0478,3595.0
2019-07-12 11:00:00,110.48,110.73,110.48,110.73,2100.0,99.0209,99.245,99.0209,99.245,2100.0
2019-07-12 11:30:00,110.77,111.1,110.76,111.0,8409.0,99.2809,99.5766,99.2719,99.487,8409.0
2019-07-12 12:00:00,110.98,111.09,110.75,111.09,7959.0,99.4691,99.5677,99.2629,99.5677,7959.0
2019-07-12 12:30:00,111.08,111.21,110.88,111.21,10637.0,99.5587,99.6752,99.3795,99.6752,10637.0
2019-07-12 13:00:00,111.25,111.25,111.04,111.07,9108.0,99.7111,99.7111,99.5229,99.5497,9108.0
2019-07-12 13:30:00,111.13,111.19,111.04,111.1,12201.0,99.6035,99.6573,99.5229,99.5766,12201.0
2019-07-12 14:00:00,111.11,111.27,111.0,111.19,17876.0,99.5856,99.729,99.487,99.6573,17876.0
2019-07-12 14:30:00,111.21,111.3,111.18,111.22,12005.0,99.6752,99.7559,99.6483,99.6842,12005.0
2019-07-12 15:00:00,111.23,111.27,111.13,111.2,20417.0,99.6932,99.729,99.6035,99.6663,20417.0
2019-07-12 15:30:00,111.19,111.62,111.18,111.59,89139.0,99.6573,100.0427,99.6483,100.0158,89139.0
2019-07-15 09:30:00,111.97,112.04,111.54,111.86,16254.0,100.3564,100.4191,99.971,100.2578,16254.0
2019-07-15 10:00:00,111.82,111.99,111.77,111.92,5650.0,100.222,100.3743,100.1771,100.3116,5650.0
2019-07-15 10:30:00,111.95,111.95,111.64,111.69,4900.0,100.3385,100.3385,100.0606,100.1054,4900.0
2019-07-15 11:00:00,111.65,111.74,111.47,111.54,5386.0,100.0696,100.1503,99.9083,99.971,5386.0
2019-07-15 11:30:00,111.52,111.52,111.22,111.24,8566.0,99.9531,99.9531,99.6842,99.7021,8566.0
2019-07-15 12:00:00,111.23,111.43,111.18,111.41,10582.0,99.6932,99.8724,99.6483,99.8545,10582.0
2019-07-15 12:30:00,111.38,111.47,111.35,111.4,4607.0,99.8276,99.9083,99.8007,99.8455,4607.0
2019-07-15 13:00:00,111.41,111.46,111.36,111.42,3161.0,99.8545,99.8993,99.8097,99.8634,3161.0
2019-07-15 13:30:00,111.41,112.01,111.37,111.96,18530.0,99.8545,100.3922,99.8186,100.3474,18530.0
2019-07-15 14:00:00,111.94,112.2,111.94,112.17,16635.0,100.3295,100.5625,100.3295,100.5357,16635.0
2019-07-15 14:30:00,112.17,112.26,112.07,112.22,13835.0,100.5357,100.6163,100.446,100.5805,13835.0
2019-07-15 15:00:00,112.22,112.25,112.01,112.1,23339.0,100.5805,100.6074,100.3922,100.4729,23339.0
2019-07-15 15:30:00,112.09,112.27,112.02,112.22,40179.0,100.464,100.6253,100.4012,100.5805,40179.0
2019-07-16 09:30:00,112.21,112.76,112.2,112.58,12368.0,100.5715,101.0645,100.5625,100.9031,12368.0
2019-07-16 10:00:00,112.6,112.73,112.29,112.59,7109.0,100.9211,101.0376,100.6432,100.9121,7109.0
2019-07-16 10:30:00,112.55,112.58,112.23,112.44,34730.0,100.8762,100.9031,100.5894,100.7776,34730.0
2019-07-16 11:00:00,112.47,112.52,112.1,112.1,14406.0,100.8045,100.8494,100.4729,100.4729,14406.0
2019-07-16 11:30:00,112.1,112.17,111.96,111.97,7555.0,100.4729,100.5357,100.3474,100.3564,7555.0
2019-07-16 12:00:00,111.97,112.06,111.9,112.03,11862.0,100.3564,100.4371,100.2937,100.4102,11862.0
2019-07-16 12:30:00,112.03,112.3,111.98,112.12,5179.0,100.4102,100.6522,100.3654,100.4908,5179.0
2019-07-16 13:00:00,112.15,112.41,112.15,112.33,8182.0,100.5177,100.7508,100.5177,100.6791,8182.0
2019-07-16 13:30:00,112.34,112.39,111.93,111.94,27113.0,100.688,100.7328,100.3205,100.3295,27113.0
2019-07-16 14:00:00,111.96,112.03,111.8,111.87,10930.0,100.3474,100.4102,100.204,100.2668,10930.0
2019-07-16 14:30:00,111.87,112.22,111.8,112.12,10652.0,100.2668,100.5805,100.204,100.4908,10652.0
2019-07-16 15:00:00,112.14,112.35,112.14,112.32,17814.0,100.5088,100.697,100.5088,100.6701,17814.0
2019-07-16 15:30:00,112.34,112.38,112.07,112.07,71987.0,100.688,100.7239,100.446,100.446,71987.0
2019-07-17 09:30:00,112.0,112.08,111.42,111.42,8059.0,100.3833,100.455,99.8634,99.8634,8059.0
2019-07-17 10:00:00,111.55,111.55,111.13,111.23,5520.0,99.98,99.98,99.6035,99.6932,5520.0
2019-07-17 10:30:00,111.24,111.31,110.85,111.18,10343.0,99.7021,99.7649,99.3526,99.6483,10343.0
2019-07-17 11:00:00,111.18,111.5,111.13,111.5,9489.0,99.6483,99.9351,99.6035,99.9351,9489.0
2019-07-17 11:30:00,111.52,111.93,111.52,111.83,16823.0,99.9531,100.3205,99.9531,100.2309,16823.0
2019-07-17 12:00:00,111.82,111.82,111.59,111.75,7505.0,100.222,100.222,100.0158,100.1592,7505.0
2019-07-17 12:30:00,111.76,111.78,111.59,111.62,5293.0,100.1682,100.1861,100.0158,100.0427,5293.0
2019-07-17 13:00:00,111.68,111.81,111.62,111.81,8099.0,100.0965,100.213,100.0427,100.213,8099.0
2019-07-17 13:30:00,111.78,111.8,111.61,111.69,15130.0,100.1861,100.204,100.0337,100.1054,15130.0
2019-07-17 14:00:00,111.72,111.77,111.53,111.65,17082.0,100.1323,100.1771,99.962,100.0696,17082.0
2019-07-17 14:30:00,111.64,111.81,111.61,111.78,19126.0,100.0606,100.213,100.0337,100.1861,19126.0
2019-07-17 15:00:00,111.77,111.77,111.44,111.55,38935.0,100.1771,100.1771,99.8814,99.98,38935.0
2019-07-17 15:30:00,111.53,111.94,111.52,111.67,86784.0,99.962,100.3295,99.9531,100.0875,86784.0
2019-07-18 09:30:00,111.53,111.81,111.34,111.65,11221.0,99.962,100.213,99.7917,100.0696,11221.0
2019-07-18 10:00:00,111.61,111.7,111.46,111.6,5775.0,100.0337,100.1144,99.8993,100.0248,5775.0
2019-07-18 10:30:00,111.7,112.14,111.7,112.14,6219.0,100.1144,100.5088,100.1144,100.5088,6219.0
2019-07-18 11:00:00,112.21,112.21,111.85,111.95,7269.0,100.5715,100.5715,100.2488,100.3385,7269.0
2019-07-18 11:30:00,111.87,111.87,111.68,111.75,6743.0,100.2668,100.2668,100.0965,100.1592,6743.0
2019-07-18 12:00:00,111.71,112.05,111.69,112.05,6168.0,100.1234,100.4281,100.1054,100.4281,6168.0
2019-07-18 12:30:00,112.07,112.18,111.96,112.08,7001.0,100.446,100.5446,100.3474,100.455,7001.0
2019-07-18 13:00:00,112.08,112.34,112.08,112.15,7247.0,100.455,100.688,100.455,100.5177,7247.0
2019-07-18 13:30:00,112.19,112.22,112.02,112.13,9456.0,100.5536,100.5805,100.4012,100.4998,9456.0
2019-07-18 14:00:00,112.14,112.29,112.08,112.17,7229.0,100.5088,100.6432,100.455,100.5357,7229.0
2019-07-18 14:30:00,112.16,112.29,112.08,112.25,12273.0,100.5267,100.6432,100.455,100.6074,12273.0
2019-07-18 15:00:00,112.22,112.42,112.17,112.2,12733.0,100.5805,100.7597,100.5357,100.5625,12733.0
2019-07-18 15:30:00,112.21,112.26,111.93,111.99,52183.0,100.5715,100.6163,100.3205,100.3743,52183.0
2019-07-19 09:30:00,112.32,112.5,112.0,112.29,18419.0,100.6701,100.8314,100.3833,100.6432,18419.0
2019-07-19 10:00:00,112.3,112.49,112.03,112.05,7654.0,100.6522,100.8225,100.4102,100.4281,7654.0
2019-07-19 10:30:00,112.23,112.23,112.08,112.14,5542.0,100.5894,100.5894,100.455,100.5088,5542.0
2019-07-19 11:00:00,112.17,112.23,112.05,112.07,8800.0,100.5357,100.5894,100.4281,100.446,8800.0
2019-07-19 11:30:00,112.06,112.13,111.84,112.05,9041.0,100.4371,100.4998,100.2399,100.4281,9041.0
2019-07-19 12:00:00,112.05,112.14,112.01,112.09,6337.0,100.4281,100.5088,100.3922,100.464,6337.0
2019-07-19 12:30:00,112.07,112.22,112.03,112.22,4570.0,100.446,100.5805,100.4102,100.5805,4570.0
2019-07-19 13:00:00,112.22,112.27,112.09,112.09,3808.0,100.5805,100.6253,100.464,100.464,3808.0
2019-07-19 13:30:00,112.08,112.24,112.0,112.04,8612.0,100.455,100.5984,100.3833,100.4191,8612.0
2019-07-19 14:00:00,112.04,112.06,111.49,111.59,24579.0,100.4191,100.4371,99.9262,100.0158,24579.0
2019-07-19 14:30:00,111.62,111.66,111.33,111.4,12216.0,100.0427,100.0786,99.7828,99.8455,12216.0
2019-07-19 15:00:00,111.34,111.35,110.99,111.17,11625.0,99.7917,99.8007,99.478,99.6394,11625.0
2019-07-19 15:30:00,111.18,111.63,111.1,111.15,48820.0,99.6483,100.0517,99.5766,99.6214,48820.0
2019-07-22 09:30:00,111.19,111.47,110.97,111.01,5803.0,99.6573,99.9083,99.4601,99.496,5803.0
2019-07-22 10:00:00,111.01,111.45,111.0,111.45,5281.0,99.496,99.8903,99.487,99.8903,5281.0
2019-07-22 10:30:00,111.43,111.48,111.11,111.25,3904.0,99.8724,99.9172,99.5856,99.7111,3904.0
2019-07-22 11:00:00,111.32,111.37,111.09,111.14,7002.0,99.7738,99.8186,99.5677,99.6125,7002.0
2019-07-22 11:30:00,111.15,111.49,111.04,111.37,14999.0,99.6214,99.9262,99.5229,99.8186,14999.0
2019-07-22 12:00:00,111.37,111.67,111.33,111.66,9204.0,99.8186,100.0875,99.7828,100.0786,9204.0
2019-07-22 12:30:00,111.65,111.84,111.63,111.81,10815.0,100.0696,100.2399,100.0517,100.213,10815.0
2019-07-22 13:00:00,111.81,111.81,111.65,111.69,4500.0,100.213,100.213,100.0696,100.1054,4500.0
2019-07-22 13:30:00,111.74,111.79,111.65,111.72,7195.0,100.1503,100.1951,100.0696,100.1323,7195.0
2019-07-22 14:00:00,111.72,111.81,111.62,111.76,8594.0,100.1323,100.213,100.0427,100.1682,8594.0
2019-07-22 14:30:00,111.76,111.83,111.61,111.72,9109.0,100.1682,100.2309,100.0337,100.1323,9109.0
2019-07-22 15:00:00,111.69,111.84,111.57,111.66,12079.0,100.1054,100.2399,99.9979,100.0786,12079.0
2019-07-22 15:30:00,111.64,111.69,111.49,111.54,31450.0,100.0606,100.1054,99.9262,99.971,31450.0
2019-07-23 09:30:00,111.69,111.83,111.44,111.78,7841.0,100.1054,100.2309,99.8814,100.1861,7841.0
2019-07-23 10:00:00,111.86,111.94,111.75,111.76,14061.0,100.2578,100.3295,100.1592,100.1682,14061.0
2019-07-23 10:30:00,111.82,111.85,111.59,111.66,15102.0,100.222,100.2488,100.0158,100.0786,15102.0
2019-07-23 11:00:00,111.68,111.9,111.56,111.74,16957.0,100.0965,100.2937,99.9889,100.1503,16957.0
2019-07-23 11:30:00,111.69,111.76,111.54,111.76,23328.0,100.1054,100.1682,99.971,100.1682,23328.0
2019-07-23 12:00:00,111.74,111.97,111.71,111.86,21699.0,100.1503,100.3564,100.1234,100.2578,21699.0
2019-07-23 12:30:00,111.84,112.15,111.77,112.09,15558.0,100.2399,100.5177,100.1771,100.464,15558.0
2019-07-23 13:00:00,112.08,112.08,111.81,111.87,13414.0,100.455,100.455,100.213,100.2668,13414.0
2019-07-23 13:30:00,111.88,112.17,111.84,112.15,9313.0,100.2757,100.5357,100.2399,100.5177,9313.0
2019-07-23 14:00:00,112.27,112.45,112.21,112.45,26446.0,100.6253,100.7866,100.5715,100.7866,26446.0
2019-07-23 14:30:00,112.42,112.52,112.2,112.51,30624.0,100.7597,100.8494,100.5625,100.8404,30624.0
2019-07-23 15:00:00,112.52,112.67,112.37,112.5,21505.0,100.8494,100.9838,100.7149,100.8314,21505.0
2019-07-23 15:30:00,112.51,112.68,112.49,112.51,65969.0,100.8404,100.9928,100.8225,100.8404,65969.0
2019-07-24 09:30:00,112.43,113.07,112.21,112.88,11273.0,100.7687,101.3423,100.5715,101.172,11273.0
2019-07-24 10:00:00,112.79,113.26,112.78,112.86,15980.0,101.0913,101.5126,101.0824,101.1541,15980.0
2019-07-24 10:30:00,112.89,113.14,112.63,112.67,9148.0,101.181,101.405,100.9479,100.9838,9148.0
2019-07-24 11:00:00,112.68,112.82,112.47,112.81,12187.0,100.9928,101.1182,100.8045,101.1093,12187.0
2019-07-24 11:30:00,112.79,112.79,112.62,112.69,11073.0,101.0913,101.0913,100.939,101.0017,11073.0
2019-07-24 12:00:00,112.68,112.89,112.67,112.79,9511.0,100.9928,101.181,100.9838,101.0913,9511.0
2019-07-24 12:30:00,112.87,113.14,112.87,113.09,5997.0,101.1631,101.405,101.1631,101.3602,5997.0
2019-07-24 13:00:00,113.07,113.14,112.98,113.11,8112.0,101.3423,101.405,101.2616,101.3782,8112.0
2019-07-24 13:30:00,113.15,113.27,113.12,113.21,11510.0,101.414,101.5216,101.3871,101.4678,11510.0
2019-07-24 14:00:00,113.23,113.3,113.09,113.26,23995.0,101.4857,101.5485,101.3602,101.5126,23995.0
2019-07-24 14:30:00,113.25,113.27,113.12,113.25,19174.0,101.5036,101.5216,101.3871,101.5036,19174.0
2019-07-24 15:00:00,113.26,113.45,113.23,113.45,24999.0,101.5126,101.6829,101.4857,101.6829,24999.0
2019-07-24 15:30:00,113.45,113.92,113.38,113.8,73983.0,101.6829,102.1041,101.6202,101.9966,73983.0
2019-07-25 09:30:00,113.81,114.0,113.5,113.77,9224.0,102.0056,102.1758,101.7277,101.9697,9224.0
2019-07-25 10:00:00,113.77,114.19,113.76,114.19,21999.0,101.9697,102.3461,101.9607,102.3461,21999.0
2019-07-25 10:30:00,114.14,114.33,114.14,114.26,19005.0,102.3013,102.4716,102.3013,102.4089,19005.0
2019-07-25 11:00:00,114.23,114.33,113.99,114.02,20407.0,102.382,102.4716,102.1669,102.1938,20407.0
2019-07-25 11:30:00,114.01,114.06,113.59,113.72,8352.0,102.1848,102.2296,101.8084,101.9249,8352.0
2019-07-25 12:00:00,113.76,113.89,113.71,113.81,12300.0,101.9607,102.0773,101.9159,102.0056,12300.0
2019-07-25 12:30:00,113.79,113.91,113.44,113.47,15069.0,101.9876,102.0952,101.6739,101.7008,15069.0
2019-07-25 13:00:00,113.45,113.67,113.35,113.66,11695.0,101.6829,101.8801,101.5933,101.8711,11695.0
2019-07-25 13:30:00,113.67,113.85,113.58,113.6,13482.0,101.8801,102.0414,101.7994,101.8173,13482.0
2019-07-25 14:00:00,113.64,113.84,113.62,113.71,16206.0,101.8532,102.0324,101.8353,101.9159,16206.0
2019-07-25 14:30:00,113.68,113.68,113.57,113.65,15665.0,101.889,101.889,101.7904,101.8621,15665.0
2019-07-25 15:00:00,113.65,113.65,113.33,113.51,11394.0,101.8621,101.8621,101.5753,101.7367,11394.0
2019-07-25 15:30:00,113.55,113.71,113.25,113.36,34723.0,101.7725,101.9159,101.5036,101.6022,34723.0
2019-07-26 09:30:00,113.25,113.31,112.82,113.21,8877.0,101.5036,101.5574,101.1182,101.4678,8877.0
2019-07-26 10:00:00,113.36,113.82,113.26,113.72,5900.0,101.6022,102.0145,101.5126,101.9249,5900.0
2019-07-26 10:30:00,113.64,113.91,113.54,113.84,9102.0,101.8532,102.0952,101.7636,102.0324,9102.0
2019-07-26 11:00:00,113.78,114.01,113.75,114.01,11458.0,101.9787,102.1848,101.9518,102.1848,11458.0
2019-07-26 11:30:00,113.96,114.12,113.89,114.1,21215.0,102.14,102.2834,102.0773,102.2655,21215.0
2019-07-26 12:00:00,114.12,114.33,114.09,114.16,12730.0,102.2834,102.4716,102.2565,102.3193,12730.0
2019-07-26 12:30:00,114.17,114.19,114.04,114.11,24668.0,102.3282,102.3461,102.2117,102.2744,24668.0
2019-07-26 13:00:00,114.12,114.15,114.05,114.09,14681.0,102.2834,102.3103,102.2207,102.2565,14681.0
2019-07-26 13:30:00,114.09,114.17,114.01,114.07,6324.0,102.2565,102.3282,102.1848,102.2386,6324.0
2019-07-26 14:00:00,114.09,114.15,113.98,114.15,9387.0,102.2565,102.3103,102.1579,102.3103,9387.0
2019-07-26 14:30:00,114.17,114.36,114.11,114.33,6850.0,102.3282,102.4985,102.2744,102.4716,6850.0
2019-07-26 15:00:00,114.33,114.38,114.22,114.38,14011.0,102.4716,102.5164,102.373,102.5164,14011.0
2019-07-26 15:30:00,114.38,114.73,114.32,114.39,74546.0,102.5164,102.8301,102.4627,102.5254,74546.0
2019-07-29 09:30:00,114.44,114.71,114.28,114.3,6199.0,102.5702,102.8122,102.4268,102.4447,6199.0
2019-07-29 10:00:00,114.2,114.21,113.83,113.83,5936.0,102.3551,102.3641,102.0235,102.0235,5936.0
2019-07-29 10:30:00,113.7,114.07,113.69,113.91,9027.0,101.907,102.2386,101.898,102.0952,9027.0
2019-07-29 11:00:00,113.91,114.08,113.86,114.01,12769.0,102.0952,102.2475,102.0504,102.1848,12769.0
2019-07-29 11:30:00,113.99,113.99,113.58,113.62,8178.0,102.1669,102.1669,101.7994,101.8353,8178.0
2019-07-29 12:00:00,113.58,113.78,113.58,113.76,10392.0,101.7994,101.9787,101.7994,101.9607,10392.0
2019-07-29 12:30:00,113.74,113.77,113.58,113.74,7912.0,101.9428,101.9697,101.7994,101.9428,7912.0
2019-07-29 13:00:00,113.75,113.78,113.57,113.61,10209.0,101.9518,101.9787,101.7904,101.8263,10209.0
2019-07-29 13:30:00,113.62,113.81,113.61,113.63,7642.0,101.8353,102.0056,101.8263,101.8442,7642.0
2019-07-29 14:00:00,113.61,113.7,113.18,113.24,15339.0,101.8263,101.907,101.4409,101.4947,15339.0
2019-07-29 14:30:00,113.19,113.28,112.99,113.0,16286.0,101.4499,101.5305,101.2706,101.2796,16286.0
2019-07-29 15:00:00,112.98,113.04,112.81,112.97,22266.0,101.2616,101.3154,101.1093,101.2527,22266.0
2019-07-29 15:30:00,112.98,113.49,112.87,113.41,78191.0,101.2616,101.7187,101.1631,101.647,78191.0
2019-07-30 09:30:00,112.96,114.44,112.82,114.31,18487.0,101.2437,102.5702,101.1182,102.4537,18487.0
2019-07-30 10:00:00,114.26,114.88,114.08,114.82,19391.0,102.4089,102.9646,102.2475,102.9108,19391.0
2019-07-30 10:30:00,114.79,114.92,114.52,114.52,23415.0,102.8839,103.0004,102.6419,102.6419,23415.0
2019-07-30 11:00:00,114.59,114.87,114.37,114.54,18267.0,102.7047,102.9556,102.5075,102.6598,18267.0
2019-07-30 11:30:00,114.54,114.56,114.24,114.47,13663.0,102.6598,102.6778,102.391,102.5971,13663.0
2019-07-30 12:00:00,114.54,114.63,114.27,114.42,10066.0,102.6598,102.7405,102.4178,102.5523,10066.0
2019-07-30 12:30:00,114.4,114.54,114.28,114.34,12862.0,102.5344,102.6598,102.4268,102.4806,12862.0
2019-07-30 13:00:00,114.33,114.33,114.11,114.26,9804.0,102.4716,102.4716,102.2744,102.4089,9804.0
2019-07-30 13:30:00,114.26,114.52,114.22,114.5,10021.0,102.4089,102.6419,102.373,102.624,10021.0
2019-07-30 14:00:00,114.51,114.6,114.38,114.5,15396.0,102.6329,102.7136,102.5164,102.624,15396.0
2019-07-30 14:30:00,114.52,114.65,114.45,114.53,11599.0,102.6419,102.7584,102.5792,102.6509,11599.0
2019-07-30 15:00:00,114.54,114.64,114.49,114.53,19941.0,102.6598,102.7495,102.615,102.6509,19941.0
2019-07-30 15:30:00,114.57,114.86,114.51,114.63,54145.0,102.6867,102.9466,102.6329,102.7405,54145.0
2019-07-31 09:30:00,114.56,115.35,114.56,114.69,14761.0,102.6778,103.3858,102.6778,102.7943,14761.0
2019-07-31 10:00:00,114.61,114.68,114.4,114.4,11380.0,102.7226,102.7853,102.5344,102.5344,11380.0
2019-07-31 10:30:00,114.21,114.45,113.97,114.09,23067.0,102.3641,102.5792,102.149,102.2565,23067.0
2019-07-31 11:00:00,114.14,114.53,114.14,114.45,13984.0,102.3013,102.6509,102.3013,102.5792,13984.0
2019-07-31 11:30:00,114.47,114.54,114.28,114.4,8175.0,102.5971,102.6598,102.4268,102.5344,8175.0
2019-07-31 12:00:00,114.36,114.4,114.07,114.08,10515.0,102.4985,102.5344,102.2386,102.2475,10515.0
2019-07-31 12:30:00,114.07,114.17,113.98,114.14,10600.0,102.2386,102.3282,102.1579,102.3013,10600.0
2019-07-31 13:00:00,114.09,114.37,114.0,114.25,12588.0,102.2565,102.5075,102.1758,102.3999,12588.0
2019-07-31 13:30:00,114.28,114.3,113.8,113.8,22828.0,102.4268,102.4447,101.9966,101.9966,22828.0
2019-07-31 14:00:00,113.77,113.97,113.65,113.77,29207.0,101.9697,102.149,101.8621,101.9697,29207.0
2019-07-31 14:30:00,113.77,113.83,112.67,113.1,14997.0,101.9697,102.0235,100.9838,101.3692,14997.0
2019-07-31 15:00:00,113.08,113.92,112.93,113.84,21071.0,101.3513,102.1041,101.2168,102.0324,21071.0
2019-07-31 15:30:00,113.78,113.89,113.33,113.33,87071.0,101.9787,102.0773,101.5753,101.5753,87071.0
2019-08-01 09:30:00,113.27,113.27,112.35,112.94,11499.0,101.5216,101.5216,100.697,101.2258,11499.0
2019-08-01 10:00:00,113.14,113.32,112.56,113.1,11131.0,101.405,101.5664,100.8852,101.3692,11131.0
2019-08-01 10:30:00,113.1,113.42,113.0,113.17,11008.0,101.3692,101.656,101.2796,101.4319,11008.0
2019-08-01 11:00:00,113.17,113.59,113.17,113.59,6713.0,101.4319,101.8084,101.4319,101.8084,6713.0
2019-08-01 11:30:00,113.55,113.55,113.3,113.32,6026.0,101.7725,101.7725,101.5485,101.5664,6026.0
2019-08-01 12:00:00,113.35,113.39,113.17,113.24,17552.0,101.5933,101.6291,101.4319,101.4947,17552.0
2019-08-01 12:30:00,113.25,113.35,113.21,113.28,6665.0,101.5036,101.5933,101.4678,101.5305,6665.0
2019-08-01 13:00:00,113.31,113.43,112.53,112.53,9267.0,101.5574,101.665,100.8583,100.8583,9267.0
2019-08-01 13:30:00,112.52,112.68,111.3,111.7,28810.0,100.8494,100.9928,99.7559,100.1144,28810.0
2019-08-01 14:00:00,111.67,111.98,111.46,111.7,20462.0,100.0875,100.3654,99.8993,100.1144,20462.0
2019-08-01 14:30:00,111.73,111.83,111.45,111.77,15980.0,100.1413,100.2309,99.8903,100.1771,15980.0
2019-08-01 15:00:00,111.75,112.08,111.62,112.02,29549.0,100.1592,100.455,100.0427,100.4012,29549.0
2019-08-01 15:30:00,111.97,112.16,111.72,111.73,61571.0,100.3564,100.5267,100.1323,100.1413,61571.0
2019-08-02 09:30:00,111.35,112.16,111.35,112.02,11053.0,99.8007,100.5267,99.8007,100.4012,11053.0
2019-08-02 10:00:00,111.93,112.08,111.47,111.58,24499.0,100.3205,100.455,99.9083,100.0068,24499.0
2019-08-02 10:30:00,111.49,111.76,111.28,111.44,21420.0,99.9262,100.1682,99.738,99.8814,21420.0
2019-08-02 11:00:00,111.37,111.68,111.22,111.54,8775.0,99.8186,100.0965,99.6842,99.971,8775.0
2019-08-02 11:30:00,111.56,111.79,111.42,111.75,8188.0,99.9889,100.1951,99.8634,100.1592,8188.0
2019-08-02 12:00:00,111.87,111.94,111.79,111.89,8058.0,100.2668,100.3295,100.1951,100.2847,8058.0
2019-08-02 12:30:00,111.84,111.96,111.37,111.37,6589.0,100.2399,100.3474,99.8186,99.8186,6589.0
2019-08-02 13:00:00,111.3,111.35,111.06,111.06,14595.0,99.7559,99.8007,99.5408,99.5408,14595.0
2019-08-02 13:30:00,111.07,111.31,111.05,111.15,8844.0,99.5497,99.7649,99.5318,99.6214,8844.0
2019-08-02 14:00:00,111.16,111.51,111.04,111.34,7725.0,99.6304,99.9441,99.5229,99.7917,7725.0
2019-08-02 14:30:00,111.4,111.51,111.11,111.23,9667.0,99.8455,99.9441,99.5856,99.6932,9667.0
2019-08-02 15:00:00,111.26,111.44,111.01,111.42,14500.0,99.72,99.8814,99.496,99.8634,14500.0
2019-08-02 15:30:00,111.41,111.64,111.0,111.08,80135.0,99.8545,100.0606,99.487,99.5587,80135.0
2019-08-05 09:30:00,109.72,110.0,109.21,109.68,14620.0,98.3398,98.5907,97.8827,98.3039,14620.0
2019-08-05 10:00:00,109.61,109.96,109.44,109.66,17611.0,98.2412,98.5549,98.0888,98.286,17611.0
2019-08-05 10:30:00,109.58,109.7,109.39,109.67,18818.0,98.2143,98.3218,98.044,98.295,18818.0
2019-08-05 11:00:00,109.59,109.73,109.35,109.35,15759.0,98.2233,98.3487,98.0081,98.0081,15759.0
2019-08-05 11:30:00,109.34,109.41,109.07,109.31,15663.0,97.9992,98.0619,97.7572,97.9723,15663.0
2019-08-05 12:00:00,109.29,109.29,108.83,108.85,12475.0,97.9544,97.9544,97.5421,97.56,12475.0
2019-08-05 12:30:00,108.89,108.93,108.51,108.53,16042.0,97.5959,97.6317,97.2553,97.2732,16042.0
2019-08-05 13:00:00,108.5,109.09,108.49,108.95,12325.0,97.2463,97.7751,97.2373,97.6496,12325.0
2019-08-05 13:30:00,108.93,109.3,108.57,108.57,14146.0,97.6317,97.9633,97.309,97.309,14146.0
2019-08-05 14:00:00,108.55,108.58,107.98,107.98,28627.0,97.2911,97.318,96.7802,96.7802,28627.0
2019-08-05 14:30:00,108.04,108.2,107.74,107.88,37084.0,96.834,96.9774,96.5651,96.6906,37084.0
2019-08-05 15:00:00,107.9,108.2,107.31,107.96,24178.0,96.7085,96.9774,96.1797,96.7623,24178.0
2019-08-05 15:30:00,107.92,108.53,107.77,108.15,91052.0,96.7265,97.2732,96.592,96.9326,91052.0
2019-08-06 09:30:00,108.51,109.85,108.51,108.66,40785.0,97.2553,98.4563,97.2553,97.3897,40785.0
2019-08-06 10:00:00,108.77,109.37,108.42,108.69,42080.0,97.4883,98.0261,97.1746,97.4166,42080.0
2019-08-06 10:30:00,108.82,109.37,108.52,108.82,20133.0,97.5331,98.0261,97.2642,97.5331,20133.0
2019-08-06 11:00:00,108.78,108.78,108.29,108.52,14101.0,97.4973,97.4973,97.0581,97.2642,14101.0
2019-08-06 11:30:00,108.5,108.59,108.17,108.58,18273.0,97.2463,97.327,96.9505,97.318,18273.0
2019-08-06 12:00:00,108.64,108.67,108.32,108.39,14330.0,97.3718,97.3987,97.085,97.1477,14330.0
2019-08-06 12:30:00,108.39,108.63,108.3,108.45,17801.0,97.1477,97.3628,97.0671,97.2015,17801.0
2019-08-06 13:00:00,108.49,108.89,108.49,108.88,14929.0,97.2373,97.5959,97.2373,97.5869,14929.0
2019-08-06 13:30:00,108.86,108.98,108.7,108.95,14744.0,97.569,97.6765,97.4256,97.6496,14744.0
2019-08-06 14:00:00,108.95,109.49,108.94,109.37,23324.0,97.6496,98.1336,97.6407,98.0261,23324.0
2019-08-06 14:30:00,109.36,109.66,109.31,109.39,15576.0,98.0171,98.286,97.9723,98.044,15576.0
2019-08-06 15:00:00,109.44,109.84,109.38,109.66,18514.0,98.0888,98.4473,98.035,98.286,18514.0
2019-08-06 15:30:00,109.62,110.08,109.45,109.69,69050.0,98.2501,98.6624,98.0978,98.3129,69050.0
2019-08-07 09:30:00,110.91,114.82,110.59,113.57,68216.0,99.4063,102.9108,99.1195,101.7904,68216.0
2019-08-07 10:00:00,113.27,114.06,112.49,113.66,96531.0,101.5216,102.2296,100.8225,101.8711,96531.0
2019-08-07 10:30:00,113.6,114.1,113.32,113.97,50808.0,101.8173,102.2655,101.5664,102.149,50808.0
2019-08-07 11:00:00,113.87,115.11,113.8,114.8,24374.0,102.0593,103.1707,101.9966,102.8929,24374.0
2019-08-07 11:30:00,114.74,114.94,114.25,114.73,19034.0,102.8391,103.0183,102.3999,102.8301,19034.0
2019-08-07 12:00:00,114.75,115.67,114.64,115.67,16248.0,102.8481,103.6726,102.7495,103.6726,16248.0
2019-08-07 12:30:00,115.69,115.83,115.24,115.71,14433.0,103.6906,103.816,103.2872,103.7085,14433.0
2019-08-07 13:00:00,115.7,116.02,115.25,115.33,23196.0,103.6995,103.9863,103.2962,103.3679,23196.0
2019-08-07 13:30:00,115.33,116.0,115.33,116.0,23185.0,103.3679,103.9684,103.3679,103.9684,23185.0
2019-08-07 14:00:00,116.01,117.03,116.01,117.03,44868.0,103.9774,104.8916,103.9774,104.8916,44868.0
2019-08-07 14:30:00,117.03,117.86,116.83,117.59,46992.0,104.8916,105.6355,104.7123,105.3935,46992.0
2019-08-07 15:00:00,117.59,117.99,117.26,117.98,41224.0,105.3935,105.752,105.0977,105.743,41224.0
2019-08-07 15:30:00,117.97,118.38,117.88,117.98,169045.0,105.7341,106.1015,105.6534,105.743,169045.0
2019-08-08 09:30:00,118.36,118.9,116.5,116.57,35213.0,106.0836,106.5676,104.4165,104.4793,35213.0
2019-08-08 10:00:00,116.55,117.26,116.18,116.61,24537.0,104.4614,105.0977,104.1297,104.5151,24537.0
2019-08-08 10:30:00,116.71,117.17,116.56,117.16,16990.0,104.6048,105.0171,104.4703,105.0081,16990.0
2019-08-08 11:00:00,117.16,117.75,116.88,117.67,24621.0,105.0081,105.5369,104.7571,105.4652,24621.0
2019-08-08 11:30:00,117.7,118.52,117.63,118.5,21797.0,105.4921,106.227,105.4293,106.2091,21797.0
2019-08-08 12:00:00,118.51,119.19,118.51,119.17,18863.0,106.2181,106.8275,106.2181,106.8096,18863.0
2019-08-08 12:30:00,119.23,119.31,119.0,119.3,15965.0,106.8634,106.9351,106.6572,106.9261,15965.0
2019-08-08 13:00:00,119.31,119.53,118.63,118.65,40622.0,106.9351,107.1323,106.3256,106.3435,40622.0
2019-08-08 13:30:00,118.69,118.98,118.69,118.95,19057.0,106.3794,106.6393,106.3794,106.6124,19057.0
2019-08-08 14:00:00,118.93,119.31,118.77,119.27,23780.0,106.5945,106.9351,106.4511,106.8992,23780.0
2019-08-08 14:30:00,119.29,119.57,119.26,119.39,25308.0,106.9172,107.1681,106.8903,107.0068,25308.0
2019-08-08 15:00:00,119.37,119.48,119.2,119.26,33236.0,106.9889,107.0875,106.8365,106.8903,33236.0
2019-08-08 15:30:00,119.25,119.76,119.2,119.48,101855.0,106.8813,107.3384,106.8365,107.0875,101855.0
2019-08-09 09:30:00,118.81,120.22,118.81,119.7,31967.0,106.4869,107.7507,106.4869,107.2846,31967.0
2019-08-09 10:00:00,119.63,120.59,119.61,120.31,73157.0,107.2219,108.0823,107.204,107.8314,73157.0
2019-08-09 10:30:00,120.26,120.4,119.78,120.17,48412.0,107.7866,107.912,107.3563,107.7059,48412.0
2019-08-09 11:00:00,120.21,120.29,119.31,119.31,30323.0,107.7417,107.8134,106.9351,106.9351,30323.0
2019-08-09 11:30:00,119.3,119.82,119.3,119.35,36655.0,106.9261,107.3922,106.9261,106.9709,36655.0
2019-08-09 12:00:00,119.35,119.37,118.71,118.87,50033.0,106.9709,106.9889,106.3973,106.5407,50033.0
2019-08-09 12:30:00,118.9,119.41,118.62,119.21,50816.0,106.5676,107.0247,106.3167,106.8455,50816.0
2019-08-09 13:00:00,119.27,119.61,119.14,119.55,36733.0,106.8992,107.204,106.7827,107.1502,36733.0
2019-08-09 13:30:00,119.68,119.77,119.55,119.64,35094.0,107.2667,107.3474,107.1502,107.2309,35094.0
2019-08-09 14:00:00,119.68,120.25,119.65,120.11,24801.0,107.2667,107.7776,107.2398,107.6521,24801.0
2019-08-09 14:30:00,120.1,120.1,119.68,119.92,21513.0,107.6431,107.6431,107.2667,107.4818,21513.0
2019-08-09 15:00:00,119.91,120.24,119.85,120.12,35656.0,107.4729,107.7686,107.4191,107.6611,35656.0
2019-08-09 15:30:00,120.15,120.42,119.84,119.89,111343.0,107.688,107.93,107.4101,107.4549,111343.0
2019-08-12 09:30:00,119.27,120.98,119.07,120.93,33126.0,106.8992,108.4319,106.72,108.3871,33126.0
2019-08-12 10:00:00,120.95,121.95,120.94,121.86,25637.0,108.405,109.3013,108.396,109.2206,25637.0
2019-08-12 10:30:00,121.86,122.38,121.86,122.17,21416.0,109.2206,109.6867,109.2206,109.4984,21416.0
2019-08-12 11:00:00,122.08,122.08,121.43,121.71,24581.0,109.4178,109.4178,108.8352,109.0862,24581.0
2019-08-12 11:30:00,121.74,122.0,121.27,121.75,13856.0,109.113,109.3461,108.6918,109.122,13856.0
2019-08-12 12:00:00,121.74,122.13,121.61,121.94,18714.0,109.113,109.4626,108.9965,109.2923,18714.0
2019-08-12 12:30:00,121.97,122.08,121.69,121.9,14661.0,109.3192,109.4178,109.0682,109.2565,14661.0
2019-08-12 13:00:00,121.92,121.92,121.36,121.46,17099.0,109.2744,109.2744,108.7725,108.8621,17099.0
2019-08-12 13:30:00,121.46,121.46,120.93,121.08,15968.0,108.8621,108.8621,108.3871,108.5215,15968.0
2019-08-12 14:00:00,121.09,121.12,120.6,120.6,33884.0,108.5305,108.5574,108.0913,108.0913,33884.0
2019-08-12 14:30:00,120.62,120.76,120.35,120.5,22839.0,108.1092,108.2347,107.8672,108.0017,22839.0
2019-08-12 15:00:00,120.49,120.78,120.44,120.75,30395.0,107.9927,108.2526,107.9479,108.2257,30395.0
2019-08-12 15:30:00,120.8,121.02,120.7,120.72,21739.0,108.2705,108.4677,108.1809,108.1988,21739.0
2019-08-13 09:30:00,120.12,122.18,120.12,121.71,40591.0,107.6611,109.5074,107.6611,109.0862,40591.0
2019-08-13 10:00:00,121.71,121.79,121.01,121.59,24948.0,109.0862,109.1579,108.4588,108.9786,24948.0
2019-08-13 10:30:00,121.66,122.05,121.56,121.68,20569.0,109.0413,109.3909,108.9517,109.0593,20569.0
2019-08-13 11:00:00,121.65,122.36,121.65,121.94,22858.0,109.0324,109.6687,109.0324,109.2923,22858.0
2019-08-13 11:30:00,121.91,122.7,121.84,122.6,14633.0,109.2654,109.9735,109.2027,109.8838,14633.0
2019-08-13 12:00:00,122.67,122.91,122.48,122.73,17829.0,109.9466,110.1617,109.7763,110.0004,17829.0
2019-08-13 12:30:00,122.74,122.9,122.59,122.82,13706.0,110.0093,110.1527,109.8749,110.081,13706.0
2019-08-13 13:00:00,122.8,122.9,122.45,122.59,16184.0,110.0631,110.1527,109.7494,109.8749,16184.0
2019-08-13 13:30:00,122.57,122.67,122.37,122.41,22575.0,109.857,109.9466,109.6777,109.7136,22575.0
2019-08-13 14:00:00,122.4,122.64,122.28,122.62,19966.0,109.7046,109.9197,109.597,109.9018,19966.0
2019-08-13 14:30:00,122.62,122.8,122.53,122.68,21961.0,109.9018,110.0631,109.8211,109.9556,21961.0
2019-08-13 15:00:00,122.7,122.74,122.49,122.65,34487.0,109.9735,110.0093,109.7853,109.9287,34487.0
2019-08-13 15:30:00,122.64,122.91,122.44,122.56,110508.0,109.9197,110.1617,109.7404,109.848,110508.0
2019-08-14 09:30:00,121.15,122.4,121.0,122.28,25698.0,108.5842,109.7046,108.4498,109.597,25698.0
2019-08-14 10:00:00,122.41,122.41,121.4,121.77,28166.0,109.7136,109.7136,108.8083,109.1399,28166.0
2019-08-14 10:30:00,121.73,121.83,120.72,120.73,36971.0,109.1041,109.1937,108.1988,108.2078,36971.0
2019-08-14 11:00:00,120.78,120.97,120.47,120.55,29446.0,108.2526,108.4229,107.9748,108.0465,29446.0
2019-08-14 11:30:00,120.6,120.81,120.43,120.79,17000.0,108.0913,108.2795,107.9389,108.2616,17000.0
2019-08-14 12:00:00,120.84,120.84,120.11,120.12,20976.0,108.3064,108.3064,107.6521,107.6611,20976.0
2019-08-14 12:30:00,120.14,120.35,119.84,119.86,39100.0,107.679,107.8672,107.4101,107.428,39100.0
2019-08-14 13:00:00,119.85,120.18,119.7,120.06,18295.0,107.4191,107.7149,107.2846,107.6073,18295.0
2019-08-14 13:30:00,120.11,120.52,120.05,120.46,18654.0,107.6521,108.0196,107.5983,107.9658,18654.0
2019-08-14 14:00:00,120.43,120.56,120.09,120.44,35837.0,107.9389,108.0554,107.6342,107.9479,35837.0
2019-08-14 14:30:00,120.41,120.43,119.87,120.34,30911.0,107.921,107.9389,107.437,107.8583,30911.0
2019-08-14 15:00:00,120.28,120.71,120.07,120.47,41254.0,107.8045,108.1899,107.6163,107.9748,41254.0
2019-08-14 15:30:00,120.41,120.84,120.17,120.4,84749.0,107.921,108.3064,107.7059,107.912,84749.0
2019-08-15 09:30:00,121.08,121.74,120.61,121.0,36154.0,108.5215,109.113,108.1003,108.4498,36154.0
2019-08-15 10:00:00,121.05,121.3,120.73,120.73,37347.0,108.4946,108.7187,108.2078,108.2078,37347.0
2019-08-15 10:30:00,120.68,121.28,120.56,121.28,21243.0,108.163,108.7008,108.0554,108.7008,21243.0
2019-08-15 11:00:00,121.2,121.2,119.82,120.2,41220.0,108.6291,108.6291,107.3922,107.7328,41220.0
2019-08-15 11:30:00,120.15,120.51,119.98,120.43,30024.0,107.688,108.0106,107.5356,107.9389,30024.0
2019-08-15 12:00:00,120.46,120.65,120.3,120.3,22654.0,107.9658,108.1361,107.8224,107.8224,22654.0
2019-08-15 12:30:00,120.33,120.48,120.2,120.34,19498.0,107.8493,107.9837,107.7328,107.8583,19498.0
2019-08-15 13:00:00,120.39,120.48,120.24,120.24,19236.0,107.9031,107.9837,107.7686,107.7686,19236.0
2019-08-15 13:30:00,120.26,120.48,119.51,119.71,25465.0,107.7866,107.9837,107.1143,107.2936,25465.0
2019-08-15 14:00:00,119.75,120.33,119.59,120.24,27345.0,107.3295,107.8493,107.186,107.7686,27345.0
2019-08-15 14:30:00,120.26,120.96,120.1,120.88,46349.0,107.7866,108.4139,107.6431,108.3422,46349.0
2019-08-15 15:00:00,120.87,121.22,120.87,121.05,29020.0,108.3333,108.647,108.3333,108.4946,29020.0
2019-08-15 15:30:00,121.03,121.53,121.01,121.04,84354.0,108.4767,108.9248,108.4588,108.4857,84354.0
2019-08-16 09:30:00,121.26,122.97,121.26,122.81,38705.0,108.6828,110.2155,108.6828,110.0721,38705.0
2019-08-16 10:00:00,122.81,123.53,122.76,123.0,23726.0,110.0721,110.7174,110.0273,110.2424,23726.0
2019-08-16 10:30:00,123.07,124.06,123.04,123.99,21975.0,110.3051,111.1924,110.2782,111.1297,21975.0
2019-08-16 11:00:00,124.0,124.2,123.51,123.78,27773.0,111.1386,111.3179,110.6995,110.9415,27773.0
2019-08-16 11:30:00,123.73,124.06,123.72,123.94,22765.0,110.8966,111.1924,110.8877,111.0849,22765.0
2019-08-16 12:00:00,123.91,124.15,123.75,124.05,27192.0,111.058,111.2731,110.9146,111.1835,27192.0
2019-08-16 12:30:00,123.98,124.39,123.92,124.09,31815.0,111.1207,111.4882,111.0669,111.2193,31815.0
2019-08-16 13:00:00,124.11,124.31,124.04,124.3,26705.0,111.2372,111.4165,111.1745,111.4075,26705.0
2019-08-16 13:30:00,124.29,124.36,124.07,124.32,20575.0,111.3986,111.4613,111.2014,111.4254,20575.0
2019-08-16 14:00:00,124.3,124.45,124.22,124.3,23396.0,111.4075,111.542,111.3358,111.4075,23396.0
2019-08-16 14:30:00,124.31,124.57,124.29,124.55,29002.0,111.4165,111.6495,111.3986,111.6316,29002.0
2019-08-16 15:00:00,124.53,124.78,124.53,124.68,49537.0,111.6137,111.8377,111.6137,111.7481,49537.0
2019-08-16 15:30:00,124.67,125.09,124.11,124.69,400532.0,111.7391,112.1156,111.2372,111.7571,400532.0
2019-08-19 09:30:00,125.66,125.87,124.24,125.07,38132.0,112.6265,112.8147,111.3537,112.0977,38132.0
2019-08-19 10:00:00,125.04,125.06,124.25,124.47,12752.0,112.0708,112.0887,111.3627,111.5599,12752.0
2019-08-19 10:30:00,124.41,124.54,124.33,124.41,11303.0,111.5061,111.6226,111.4344,111.5061,11303.0
2019-08-19 11:00:00,124.42,124.51,124.21,124.38,15599.0,111.5151,111.5957,111.3269,111.4792,15599.0
2019-08-19 11:30:00,124.4,124.87,124.38,124.87,17044.0,111.4972,111.9184,111.4792,111.9184,17044.0
2019-08-19 12:00:00,124.82,124.83,124.44,124.49,13362.0,111.8736,111.8826,111.533,111.5778,13362.0
2019-08-19 12:30:00,124.48,124.81,124.42,124.79,9395.0,111.5689,111.8646,111.5151,111.8467,9395.0
2019-08-19 13:00:00,124.75,124.75,124.45,124.53,33012.0,111.8108,111.8108,111.542,111.6137,33012.0
2019-08-19 13:30:00,124.51,124.51,124.16,124.16,11150.0,111.5957,111.5957,111.282,111.282,11150.0
2019-08-19 14:00:00,124.16,124.16,123.8,123.85,23979.0,111.282,111.282,110.9594,111.0042,23979.0
2019-08-19 14:30:00,123.81,124.04,123.71,123.95,34465.0,110.9683,111.1745,110.8787,111.0938,34465.0
2019-08-19 15:00:00,123.96,124.08,123.77,123.91,32046.0,111.1028,111.2103,110.9325,111.058,32046.0
2019-08-19 15:30:00,123.9,124.34,123.78,123.78,110007.0,111.049,111.4434,110.9415,110.9415,110007.0
2019-08-20 09:30:00,123.08,123.16,121.78,121.86,27152.0,110.3141,110.3858,109.1489,109.2206,27152.0
2019-08-20 10:00:00,121.81,123.51,121.75,123.38,32773.0,109.1758,110.6995,109.122,110.5829,32773.0
2019-08-20 10:30:00,123.38,123.64,123.23,123.47,29011.0,110.5829,110.816,110.4485,110.6636,29011.0
2019-08-20 11:00:00,123.52,123.8,123.48,123.58,15688.0,110.7084,110.9594,110.6726,110.7622,15688.0
2019-08-20 11:30:00,123.58,123.8,123.17,123.39,12032.0,110.7622,110.9594,110.3947,110.5919,12032.0
2019-08-20 12:00:00,123.46,123.63,123.31,123.6,21125.0,110.6546,110.807,110.5202,110.7801,21125.0
2019-08-20 12:30:00,123.63,123.74,123.52,123.7,18532.0,110.807,110.9056,110.7084,110.8698,18532.0
2019-08-20 13:00:00,123.67,123.71,123.42,123.42,8880.0,110.8429,110.8787,110.6188,110.6188,8880.0
2019-08-20 13:30:00,123.43,123.43,123.13,123.28,12500.0,110.6278,110.6278,110.3589,110.4933,12500.0
2019-08-20 14:00:00,123.28,123.28,122.82,122.96,23223.0,110.4933,110.4933,110.081,110.2065,23223.0
2019-08-20 14:30:00,122.9,123.13,122.88,123.0,16952.0,110.1527,110.3589,110.1348,110.2424,16952.0
2019-08-20 15:00:00,122.94,123.0,122.79,123.0,20652.0,110.1886,110.2424,110.0541,110.2424,20652.0
2019-08-20 15:30:00,123.0,123.03,122.67,122.71,79928.0,110.2424,110.2692,109.9466,109.9824,79928.0
2019-08-21 09:30:00,122.89,123.06,122.08,122.45,17130.0,110.1438,110.2961,109.4178,109.7494,17130.0
2019-08-21 10:00:00,122.53,122.74,122.18,122.32,11474.0,109.8211,110.0093,109.5074,109.6329,11474.0
2019-08-21 10:30:00,122.24,122.79,122.23,122.62,11243.0,109.5612,110.0541,109.5522,109.9018,11243.0
2019-08-21 11:00:00,122.58,122.96,122.44,122.95,26747.0,109.8659,110.2065,109.7404,110.1975,26747.0
2019-08-21 11:30:00,122.92,123.25,122.81,123.03,18435.0,110.1707,110.4664,110.0721,110.2692,18435.0
2019-08-21 12:00:00,123.05,123.05,122.81,122.87,8306.0,110.2872,110.2872,110.0721,110.1258,8306.0
2019-08-21 12:30:00,122.83,123.33,122.83,123.26,5583.0,110.09,110.5381,110.09,110.4754,5583.0
2019-08-21 13:00:00,123.26,123.56,123.24,123.52,11894.0,110.4754,110.7443,110.4575,110.7084,11894.0
2019-08-21 13:30:00,123.48,123.58,123.37,123.4,11796.0,110.6726,110.7622,110.574,110.6009,11796.0
2019-08-21 14:00:00,123.38,123.65,123.2,123.59,10995.0,110.5829,110.8249,110.4216,110.7712,10995.0
2019-08-21 14:30:00,123.64,123.65,123.46,123.52,11723.0,110.816,110.8249,110.6546,110.7084,11723.0
2019-08-21 15:00:00,123.53,123.54,123.18,123.37,26608.0,110.7174,110.7264,110.4037,110.574,26608.0
2019-08-21 15:30:00,123.36,123.82,123.29,123.66,57322.0,110.565,110.9773,110.5023,110.8339,57322.0
2019-08-22 09:30:00,123.85,124.26,123.68,123.97,11713.0,111.0042,111.3717,110.8518,111.1118,11713.0
2019-08-22 10:00:00,124.06,124.22,123.65,123.7,7545.0,111.1924,111.3358,110.8249,110.8698,7545.0
2019-08-22 10:30:00,123.72,123.72,122.9,122.96,21390.0,110.8877,110.8877,110.1527,110.2065,21390.0
2019-08-22 11:00:00,122.97,123.33,122.87,123.3,20543.0,110.2155,110.5381,110.1258,110.5112,20543.0
2019-08-22 11:30:00,123.33,123.58,123.18,123.39,11721.0,110.5381,110.7622,110.4037,110.5919,11721.0
2019-08-22 12:00:00,123.4,123.54,123.24,123.42,22444.0,110.6009,110.7264,110.4575,110.6188,22444.0
2019-08-22 12:30:00,123.46,123.8,123.45,123.63,12489.0,110.6546,110.9594,110.6457,110.807,12489.0
2019-08-22 13:00:00,123.67,124.01,123.67,124.0,12365.0,110.8429,111.1476,110.8429,111.1386,12365.0
2019-08-22 13:30:00,124.03,124.09,123.94,124.08,13849.0,111.1655,111.2193,111.0849,111.2103,13849.0
2019-08-22 14:00:00,124.09,124.41,123.95,124.24,26614.0,111.2193,111.5061,111.0938,111.3537,26614.0
2019-08-22 14:30:00,124.29,124.4,124.15,124.23,10735.0,111.3986,111.4972,111.2731,111.3448,10735.0
2019-08-22 15:00:00,124.22,124.22,124.0,124.05,14716.0,111.3358,111.3358,111.1386,111.1835,14716.0
2019-08-22 15:30:00,124.07,124.11,123.7,123.74,56089.0,111.2014,111.2372,110.8698,110.9056,56089.0
2019-08-23 09:30:00,122.76,123.32,122.69,122.97,21331.0,110.58,111.0845,110.517,110.7692,21331.0
2019-08-23 10:00:00,122.98,123.37,122.64,122.93,20405.0,110.7782,111.1295,110.4719,110.7331,20405.0
2019-08-23 10:30:00,122.93,123.37,122.83,122.95,26913.0,110.7331,111.1295,110.6431,110.7512,26913.0
2019-08-23 11:00:00,122.72,122.72,121.49,122.06,18754.0,110.544,110.544,109.436,109.9495,18754.0
2019-08-23 11:30:00,122.26,122.45,121.74,121.74,24925.0,110.1296,110.3008,109.6612,109.6612,24925.0
2019-08-23 12:00:00,121.76,122.0,121.43,121.5,10444.0,109.6792,109.8954,109.382,109.445,10444.0
2019-08-23 12:30:00,121.54,122.0,121.26,121.51,8015.0,109.4811,109.8954,109.2288,109.454,8015.0
2019-08-23 13:00:00,121.47,121.57,120.81,120.81,21234.0,109.418,109.5081,108.8235,108.8235,21234.0
2019-08-23 13:30:00,120.87,121.16,120.79,121.14,25475.0,108.8775,109.1388,108.8055,109.1207,25475.0
2019-08-23 14:00:00,121.09,121.2,120.93,121.01,18553.0,109.0757,109.1748,108.9316,109.0036,18553.0
2019-08-23 14:30:00,121.06,121.1,120.5,120.76,15181.0,109.0487,109.0847,108.5442,108.7785,15181.0
2019-08-23 15:00:00,120.67,120.76,120.0,120.08,31486.0,108.6974,108.7785,108.0939,108.1659,31486.0
2019-08-23 15:30:00,120.06,120.07,118.88,119.44,105473.0,108.1479,108.1569,107.085,107.5894,105473.0
2019-08-26 09:30:00,120.15,121.1,120.08,120.57,15327.0,108.229,109.0847,108.1659,108.6073,15327.0
2019-08-26 10:00:00,120.58,120.66,119.93,120.22,37665.0,108.6163,108.6884,108.0308,108.292,37665.0
2019-08-26 10:30:00,120.28,120.89,120.2,120.68,11271.0,108.3461,108.8956,108.274,108.7064,11271.0
2019-08-26 11:00:00,120.72,120.72,120.3,120.61,18269.0,108.7424,108.7424,108.3641,108.6433,18269.0
2019-08-26 11:30:00,120.62,121.0,120.61,120.68,10922.0,108.6523,108.9946,108.6433,108.7064,10922.0
2019-08-26 12:00:00,120.75,121.34,120.71,121.29,14626.0,108.7694,109.3009,108.7334,109.2559,14626.0
2019-08-26 12:30:00,121.32,121.37,121.15,121.33,11854.0,109.2829,109.3279,109.1298,109.2919,11854.0
2019-08-26 13:00:00,121.33,121.46,121.12,121.17,10542.0,109.2919,109.409,109.1027,109.1478,10542.0
2019-08-26 13:30:00,121.17,121.42,121.09,121.18,10302.0,109.1478,109.373,109.0757,109.1568,10302.0
2019-08-26 14:00:00,121.08,121.17,120.97,121.09,11374.0,109.0667,109.1478,108.9676,109.0757,11374.0
2019-08-26 14:30:00,121.08,121.39,121.03,121.32,11590.0,109.0667,109.3459,109.0217,109.2829,11590.0
2019-08-26 15:00:00,121.31,121.57,121.21,121.49,17385.0,109.2739,109.5081,109.1838,109.436,17385.0
2019-08-26 15:30:00,121.48,121.9,121.34,121.87,52183.0,109.427,109.8053,109.3009,109.7783,52183.0
2019-08-27 09:30:00,122.29,122.86,122.16,122.26,17062.0,110.1566,110.6701,110.0395,110.1296,17062.0
2019-08-27 10:00:00,122.26,122.32,122.14,122.18,5195.0,110.1296,110.1837,110.0215,110.0576,5195.0
2019-08-27 10:30:00,122.13,122.25,121.94,121.95,7209.0,110.0125,110.1206,109.8414,109.8504,7209.0
2019-08-27 11:00:00,121.96,122.06,121.61,121.81,6990.0,109.8594,109.9495,109.5441,109.7243,6990.0
2019-08-27 11:30:00,121.64,121.69,121.14,121.34,15132.0,109.5711,109.6162,109.1207,109.3009,15132.0
2019-08-27 12:00:00,121.31,121.43,121.15,121.35,11887.0,109.2739,109.382,109.1298,109.3099,11887.0
2019-08-27 12:30:00,121.36,121.42,120.69,120.69,36150.0,109.3189,109.373,108.7154,108.7154,36150.0
2019-08-27 13:00:00,120.68,121.0,120.67,120.96,14628.0,108.7064,108.9946,108.6974,108.9586,14628.0
2019-08-27 13:30:00,120.93,121.39,120.9,121.21,11347.0,108.9316,109.3459,108.9046,109.1838,11347.0
2019-08-27 14:00:00,121.21,121.31,120.85,120.93,13856.0,109.1838,109.2739,108.8595,108.9316,13856.0
2019-08-27 14:30:00,120.9,121.03,120.87,120.92,19791.0,108.9046,109.0217,108.8775,108.9226,19791.0
2019-08-27 15:00:00,120.95,121.06,120.71,120.83,24195.0,108.9496,109.0487,108.7334,108.8415,24195.0
2019-08-27 15:30:00,120.82,121.07,120.64,120.83,54939.0,108.8325,109.0577,108.6704,108.8415,54939.0
2019-08-28 09:30:00,120.69,121.33,120.56,121.33,24077.0,108.7154,109.2919,108.5983,109.2919,24077.0
2019-08-28 10:00:00,121.37,121.58,121.22,121.31,11906.0,109.3279,109.5171,109.1928,109.2739,11906.0
2019-08-28 10:30:00,121.35,121.35,121.06,121.17,13436.0,109.3099,109.3099,109.0487,109.1478,13436.0
2019-08-28 11:00:00,121.07,121.66,121.04,121.59,33695.0,109.0577,109.5892,109.0307,109.5261,33695.0
2019-08-28 11:30:00,121.59,121.67,121.34,121.67,16065.0,109.5261,109.5982,109.3009,109.5982,16065.0
2019-08-28 12:00:00,121.69,121.98,121.6,121.82,5740.0,109.6162,109.8774,109.5351,109.7333,5740.0
2019-08-28 12:30:00,121.84,121.84,121.49,121.67,8436.0,109.7513,109.7513,109.436,109.5982,8436.0
2019-08-28 13:00:00,121.7,121.7,121.18,121.22,5300.0,109.6252,109.6252,109.1568,109.1928,5300.0
2019-08-28 13:30:00,121.13,121.42,120.96,120.98,11803.0,109.1117,109.373,108.9586,108.9766,11803.0
2019-08-28 14:00:00,120.99,121.03,120.78,120.81,11159.0,108.9856,109.0217,108.7965,108.8235,11159.0
2019-08-28 14:30:00,120.82,120.97,120.49,120.59,30252.0,108.8325,108.9676,108.5352,108.6253,30252.0
2019-08-28 15:00:00,120.54,120.61,120.22,120.24,37132.0,108.5803,108.6433,108.292,108.31,37132.0
2019-08-28 15:30:00,120.22,121.1,120.17,121.03,63130.0,108.292,109.0847,108.247,109.0217,63130.0
2019-08-29 09:30:00,122.12,122.49,121.7,122.12,17190.0,110.0035,110.3368,109.6252,110.0035,17190.0
2019-08-29 10:00:00,122.2,122.25,121.86,122.18,63728.0,110.0756,110.1206,109.7693,110.0576,63728.0
2019-08-29 10:30:00,122.15,122.15,121.73,121.92,6818.0,110.0305,110.0305,109.6522,109.8234,6818.0
2019-08-29 11:00:00,121.85,122.11,121.8,121.85,20512.0,109.7603,109.9945,109.7153,109.7603,20512.0
2019-08-29 11:30:00,121.82,121.94,121.7,121.76,15149.0,109.7333,109.8414,109.6252,109.6792,15149.0
2019-08-29 12:00:00,121.66,121.69,121.51,121.64,13451.0,109.5892,109.6162,109.454,109.5711,13451.0
2019-08-29 12:30:00,121.61,121.96,121.6,121.8,11451.0,109.5441,109.8594,109.5351,109.7153,11451.0
2019-08-29 13:00:00,121.83,121.86,121.75,121.82,8611.0,109.7423,109.7693,109.6702,109.7333,8611.0
2019-08-29 13:30:00,121.79,122.01,121.76,121.9,7453.0,109.7063,109.9044,109.6792,109.8053,7453.0
2019-08-29 14:00:00,121.92,122.15,121.89,122.04,6226.0,109.8234,110.0305,109.7963,109.9315,6226.0
2019-08-29 14:30:00,122.01,122.02,121.81,121.93,8339.0,109.9044,109.9134,109.7243,109.8324,8339.0
2019-08-29 15:00:00,121.9,122.0,121.73,121.78,16308.0,109.8053,109.8954,109.6522,109.6972,16308.0
2019-08-29 15:30:00,121.73,122.21,121.7,121.95,44624.0,109.6522,110.0846,109.6252,109.8504,44624.0
2019-08-30 09:30:00,122.82,122.82,121.37,121.92,103497.0,110.6341,110.6341,109.3279,109.8234,103497.0
2019-08-30 10:00:00,121.7,122.86,121.7,122.43,16909.0,109.6252,110.6701,109.6252,110.2828,16909.0
2019-08-30 10:30:00,122.43,122.56,122.05,122.05,21512.0,110.2828,110.3999,109.9405,109.9405,21512.0
2019-08-30 11:00:00,122.09,122.31,121.99,122.27,27759.0,109.9765,110.1747,109.8864,110.1386,27759.0
2019-08-30 11:30:00,122.22,122.81,122.22,122.75,10910.0,110.0936,110.6251,110.0936,110.571,10910.0
2019-08-30 12:00:00,122.74,123.0,122.66,123.0,9502.0,110.562,110.7962,110.4899,110.7962,9502.0
2019-08-30 12:30:00,122.96,123.05,122.9,122.96,9332.0,110.7602,110.8412,110.7061,110.7602,9332.0
2019-08-30 13:00:00,122.96,123.01,122.81,122.93,12740.0,110.7602,110.8052,110.6251,110.7331,12740.0
2019-08-30 13:30:00,122.87,122.95,122.78,122.9,15845.0,110.6791,110.7512,110.598,110.7061,15845.0
2019-08-30 14:00:00,122.98,123.0,122.88,122.91,15900.0,110.7782,110.7962,110.6881,110.7151,15900.0
2019-08-30 14:30:00,123.0,123.02,122.72,122.77,9068.0,110.7962,110.8142,110.544,110.589,9068.0
2019-08-30 15:00:00,122.79,122.84,122.51,122.76,17856.0,110.607,110.6521,110.3548,110.58,17856.0
2019-08-30 15:30:00,122.77,123.22,122.75,122.95,54135.0,110.589,110.9944,110.571,110.7512,54135.0
2019-09-03 09:30:00,122.39,122.89,121.93,122.73,17815.0,110.2467,110.6971,109.8324,110.553,17815.0
2019-09-03 10:00:00,122.75,123.2,122.39,122.99,29808.0,110.571,110.9764,110.2467,110.7872,29808.0
2019-09-03 10:30:00,123.08,123.15,122.86,123.03,16865.0,110.8683,110.9313,110.6701,110.8232,16865.0
2019-09-03 11:00:00,123.02,123.4,122.99,123.11,8562.0,110.8142,111.1565,110.7872,110.8953,8562.0
2019-09-03 11:30:00,123.2,123.34,122.94,123.1,13969.0,110.9764,111.1025,110.7422,110.8863,13969.0
2019-09-03 12:00:00,123.15,123.17,122.97,123.11,10585.0,110.9313,110.9493,110.7692,110.8953,10585.0
2019-09-03 12:30:00,123.05,123.14,122.89,123.05,21831.0,110.8412,110.9223,110.6971,110.8412,21831.0
2019-09-03 13:00:00,123.06,123.19,122.9,122.95,22953.0,110.8502,110.9674,110.7061,110.7512,22953.0
2019-09-03 13:30:00,122.93,123.05,122.42,122.48,14300.0,110.7331,110.8412,110.2737,110.3278,14300.0
2019-09-03 14:00:00,122.47,122.62,122.38,122.62,7696.0,110.3188,110.4539,110.2377,110.4539,7696.0
2019-09-03 14:30:00,122.67,122.91,122.59,122.67,12501.0,110.4989,110.7151,110.4269,110.4989,12501.0
2019-09-03 15:00:00,122.59,123.09,122.59,123.03,10719.0,110.4269,110.8773,110.4269,110.8232,10719.0
2019-09-03 15:30:00,123.03,123.22,122.91,123.16,40660.0,110.8232,110.9944,110.7151,110.9403,40660.0
2019-09-04 09:30:00,124.29,124.29,123.59,123.86,20072.0,111.9582,111.9582,111.3277,111.5709,20072.0
2019-09-04 10:00:00,123.89,123.95,123.58,123.79,10853.0,111.5979,111.6519,111.3187,111.5078,10853.0
2019-09-04 10:30:00,123.8,123.96,123.66,123.75,25282.0,111.5168,111.661,111.3907,111.4718,25282.0
2019-09-04 11:00:00,123.64,124.13,123.63,124.08,17493.0,111.3727,111.8141,111.3637,111.769,17493.0
2019-09-04 11:30:00,124.11,124.31,123.95,123.95,16630.0,111.7961,111.9762,111.6519,111.6519,16630.0
2019-09-04 12:00:00,124.02,124.13,123.92,123.97,7947.0,111.715,111.8141,111.6249,111.67,7947.0
2019-09-04 12:30:00,123.97,124.02,123.81,123.87,17493.0,111.67,111.715,111.5258,111.5799,17493.0
2019-09-04 13:00:00,123.85,124.24,123.77,124.23,10741.0,111.5619,111.9132,111.4898,111.9042,10741.0
2019-09-04 13:30:00,124.22,124.28,123.94,124.22,11328.0,111.8952,111.9492,111.6429,111.8952,11328.0
2019-09-04 14:00:00,124.21,124.33,124.14,124.21,5323.0,111.8861,111.9942,111.8231,111.8861,5323.0
2019-09-04 14:30:00,124.21,124.24,124.02,124.06,20585.0,111.8861,111.9132,111.715,111.751,20585.0
2019-09-04 15:00:00,124.06,124.15,123.87,123.95,35672.0,111.751,111.8321,111.5799,111.6519,35672.0
2019-09-04 15:30:00,123.92,124.02,123.62,123.8,60526.0,111.6249,111.715,111.3547,111.5168,60526.0
2019-09-05 09:30:00,124.72,125.0,124.24,124.64,16778.0,112.3455,112.5978,111.9132,112.2735,16778.0
2019-09-05 10:00:00,124.69,125.07,124.24,124.35,26214.0,112.3185,112.6608,111.9132,112.0123,26214.0
2019-09-05 10:30:00,124.29,124.91,124.19,124.62,8196.0,111.9582,112.5167,111.8681,112.2555,8196.0
2019-09-05 11:00:00,124.66,124.76,123.93,124.04,11206.0,112.2915,112.3816,111.6339,111.733,11206.0
2019-09-05 11:30:00,124.06,124.18,123.79,123.82,11031.0,111.751,111.8591,111.5078,111.5348,11031.0
2019-09-05 12:00:00,123.75,123.9,123.6,123.68,8215.0,111.4718,111.6069,111.3367,111.4087,8215.0
2019-09-05 12:30:00,123.65,123.84,123.45,123.63,10514.0,111.3817,111.5529,111.2016,111.3637,10514.0
2019-09-05 13:00:00,123.63,123.78,123.54,123.61,8584.0,111.3637,111.4988,111.2826,111.3457,8584.0
2019-09-05 13:30:00,123.62,123.62,123.31,123.5,14781.0,111.3547,111.3547,111.0754,111.2466,14781.0
2019-09-05 14:00:00,123.5,123.78,123.49,123.54,11600.0,111.2466,111.4988,111.2376,111.2826,11600.0
2019-09-05 14:30:00,123.54,123.84,123.53,123.8,18537.0,111.2826,111.5529,111.2736,111.5168,18537.0
2019-09-05 15:00:00,123.8,123.93,123.66,123.93,19947.0,111.5168,111.6339,111.3907,111.6339,19947.0
2019-09-05 15:30:00,123.93,124.02,123.63,123.84,79466.0,111.6339,111.715,111.3637,111.5529,79466.0
2019-09-06 09:30:00,123.95,124.82,123.86,124.72,26975.0,111.6519,112.4356,111.5709,112.3455,26975.0
2019-09-06 10:00:00,124.82,125.06,124.56,124.98,7902.0,112.4356,112.6518,112.2014,112.5798,7902.0
2019-09-06 10:30:00,124.86,125.03,124.71,124.74,5427.0,112.4717,112.6248,112.3365,112.3636,5427.0
2019-09-06 11:00:00,124.8,125.26,124.8,125.07,9147.0,112.4176,112.832,112.4176,112.6608,9147.0
2019-09-06 11:30:00,125.0,125.09,124.88,124.89,9591.0,112.5978,112.6788,112.4897,112.4987,9591.0
2019-09-06 12:00:00,124.92,125.08,124.91,125.04,8861.0,112.5257,112.6698,112.5167,112.6338,8861.0
2019-09-06 12:30:00,125.04,125.24,124.99,125.21,9788.0,112.6338,112.814,112.5888,112.7869,9788.0
2019-09-06 13:00:00,125.16,125.32,125.15,125.29,26569.0,112.7419,112.886,112.7329,112.859,26569.0
2019-09-06 13:30:00,125.3,125.31,125.07,125.19,11884.0,112.868,112.877,112.6608,112.7689,11884.0
2019-09-06 14:00:00,125.17,125.17,124.69,124.77,18479.0,112.7509,112.7509,112.3185,112.3906,18479.0
2019-09-06 14:30:00,124.75,125.0,124.74,125.0,18159.0,112.3726,112.5978,112.3636,112.5978,18159.0
2019-09-06 15:00:00,125.0,125.0,124.45,124.45,27582.0,112.5978,112.5978,112.1023,112.1023,27582.0
2019-09-06 15:30:00,124.45,124.6,124.27,124.39,90295.0,112.1023,112.2375,111.9402,112.0483,90295.0
2019-09-09 09:30:00,125.0,125.1,124.24,124.97,56718.0,112.5978,112.6878,111.9132,112.5707,56718.0
2019-09-09 10:00:00,124.99,125.45,124.86,125.11,18300.0,112.5888,113.0031,112.4717,112.6969,18300.0
2019-09-09 10:30:00,125.07,125.2,124.93,125.09,12029.0,112.6608,112.7779,112.5347,112.6788,12029.0
2019-09-09 11:00:00,125.13,125.53,125.08,125.33,16755.0,112.7149,113.0752,112.6698,112.895,16755.0
2019-09-09 11:30:00,125.29,125.4,125.18,125.36,20232.0,112.859,112.9581,112.7599,112.922,20232.0
2019-09-09 12:00:00,125.36,125.58,125.1,125.1,8618.0,112.922,113.1202,112.6878,112.6878,8618.0
2019-09-09 12:30:00,125.04,125.16,124.97,125.11,7562.0,112.6338,112.7419,112.5707,112.6969,7562.0
2019-09-09 13:00:00,125.18,125.24,124.98,124.99,5963.0,112.7599,112.814,112.5798,112.5888,5963.0
2019-09-09 13:30:00,125.0,125.27,124.9,125.13,9571.0,112.5978,112.841,112.5077,112.7149,9571.0
2019-09-09 14:00:00,125.13,125.16,124.74,124.89,35797.0,112.7149,112.7419,112.3636,112.4987,35797.0
2019-09-09 14:30:00,124.88,125.05,124.88,125.0,14623.0,112.4897,112.6428,112.4897,112.5978,14623.0
2019-09-09 15:00:00,125.01,125.09,124.72,124.74,22968.0,112.6068,112.6788,112.3455,112.3636,22968.0
2019-09-09 15:30:00,124.75,124.84,124.33,124.63,108284.0,112.3726,112.4536,111.9942,112.2645,108284.0
2019-09-10 09:30:00,124.81,125.06,123.75,124.36,48490.0,112.4266,112.6518,111.4718,112.0213,48490.0
2019-09-10 10:00:00,124.48,124.82,124.24,124.67,27707.0,112.1294,112.4356,111.9132,112.3005,27707.0
2019-09-10 10:30:00,124.54,124.63,124.16,124.26,27724.0,112.1834,112.2645,111.8411,111.9312,27724.0
2019-09-10 11:00:00,124.32,124.66,124.19,124.58,22980.0,111.9852,112.2915,111.8681,112.2194,22980.0
2019-09-10 11:30:00,124.66,124.73,124.51,124.52,19593.0,112.2915,112.3546,112.1564,112.1654,19593.0
2019-09-10 12:00:00,124.54,124.68,124.42,124.46,21533.0,112.1834,112.3095,112.0753,112.1113,21533.0
2019-09-10 12:30:00,124.42,124.91,124.4,124.63,47048.0,112.0753,112.5167,112.0573,112.2645,47048.0
2019-09-10 13:00:00,124.77,124.82,124.46,124.5,29409.0,112.3906,112.4356,112.1113,112.1474,29409.0
2019-09-10 13:30:00,124.51,124.7,124.49,124.62,20523.0,112.1564,112.3275,112.1384,112.2555,20523.0
2019-09-10 14:00:00,124.59,124.59,124.02,124.12,15004.0,112.2284,112.2284,111.715,111.8051,15004.0
2019-09-10 14:30:00,124.11,124.13,123.75,123.88,20152.0,111.7961,111.8141,111.4718,111.5889,20152.0
2019-09-10 15:00:00,123.92,124.0,123.69,123.86,24528.0,111.6249,111.697,111.4177,111.5709,24528.0
2019-09-10 15:30:00,123.86,123.95,123.6,123.75,162561.0,111.5709,111.6519,111.3367,111.4718,162561.0
2019-09-11 09:30:00,123.64,124.24,122.23,124.17,87251.0,111.3727,111.9132,110.1026,111.8501,87251.0
2019-09-11 10:00:00,124.18,124.58,123.85,124.35,37316.0,111.8591,112.2194,111.5619,112.0123,37316.0
2019-09-11 10:30:00,124.4,124.61,123.75,123.76,43881.0,112.0573,112.2465,111.4718,111.4808,43881.0
2019-09-11 11:00:00,123.83,123.94,123.64,123.8,22435.0,111.5439,111.6429,111.3727,111.5168,22435.0
2019-09-11 11:30:00,123.91,124.47,123.75,124.47,23710.0,111.6159,112.1204,111.4718,112.1204,23710.0
2019-09-11 12:00:00,124.42,124.88,124.38,124.69,20360.0,112.0753,112.4897,112.0393,112.3185,20360.0
2019-09-11 12:30:00,124.73,124.76,124.09,124.29,25670.0,112.3546,112.3816,111.7781,111.9582,25670.0
2019-09-11 13:00:00,124.36,124.4,123.9,124.09,21015.0,112.0213,112.0573,111.6069,111.7781,21015.0
2019-09-11 13:30:00,124.13,124.13,123.65,123.74,25716.0,111.8141,111.8141,111.3817,111.4628,25716.0
2019-09-11 14:00:00,123.75,123.88,123.63,123.75,19960.0,111.4718,111.5889,111.3637,111.4718,19960.0
2019-09-11 14:30:00,123.74,123.79,123.55,123.61,15456.0,111.4628,111.5078,111.2916,111.3457,15456.0
2019-09-11 15:00:00,123.62,123.87,123.61,123.78,39318.0,111.3547,111.5799,111.3457,111.4988,39318.0
2019-09-11 15:30:00,123.79,124.45,123.77,124.43,156139.0,111.5078,112.1023,111.4898,112.0843,156139.0
2019-09-12 09:30:00,124.48,125.46,124.48,125.34,14819.0,112.1294,113.0121,112.1294,112.904,14819.0
2019-09-12 10:00:00,125.28,125.42,124.7,125.15,16922.0,112.85,112.9761,112.3275,112.7329,16922.0
2019-09-12 10:30:00,125.07,125.38,124.74,124.8,10082.0,112.6608,112.9401,112.3636,112.4176,10082.0
2019-09-12 11:00:00,124.85,125.47,124.7,125.45,10669.0,112.4626,113.0211,112.3275,113.0031,10669.0
2019-09-12 11:30:00,125.45,125.72,125.45,125.72,9382.0,113.0031,113.2463,113.0031,113.2463,9382.0
2019-09-12 12:00:00,125.67,125.79,125.55,125.64,14821.0,113.2013,113.3094,113.0932,113.1743,14821.0
2019-09-12 12:30:00,125.63,126.13,125.61,126.13,10868.0,113.1653,113.6157,113.1472,113.6157,10868.0
2019-09-12 13:00:00,126.2,126.47,125.89,125.96,15923.0,113.6787,113.9219,113.3995,113.4625,15923.0
2019-09-12 13:30:00,125.9,126.05,125.62,126.04,9095.0,113.4085,113.5436,113.1563,113.5346,9095.0
2019-09-12 14:00:00,126.06,126.39,126.0,126.24,25071.0,113.5526,113.8499,113.4985,113.7147,25071.0
2019-09-12 14:30:00,126.26,126.43,126.15,126.32,15580.0,113.7328,113.8859,113.6337,113.7868,15580.0
2019-09-12 15:00:00,126.42,126.48,126.23,126.25,21111.0,113.8769,113.9309,113.7057,113.7237,21111.0
2019-09-12 15:30:00,126.25,126.36,125.49,125.61,85453.0,113.7237,113.8228,113.0391,113.1472,85453.0
2019-09-13 09:30:00,125.63,125.76,124.61,125.49,29219.0,113.1653,113.2824,112.2465,113.0391,29219.0
2019-09-13 10:00:00,125.49,125.78,124.96,125.51,18015.0,113.0391,113.3004,112.5617,113.0572,18015.0
2019-09-13 10:30:00,125.54,125.75,125.44,125.49,14277.0,113.0842,113.2734,112.9941,113.0391,14277.0
2019-09-13 11:00:00,125.5,125.71,125.47,125.56,13866.0,113.0482,113.2373,113.0211,113.1022,13866.0
2019-09-13 11:30:00,125.58,125.69,125.55,125.57,8629.0,113.1202,113.2193,113.0932,113.1112,8629.0
2019-09-13 12:00:00,125.62,125.8,125.45,125.51,6711.0,113.1563,113.3184,113.0031,113.0572,6711.0
2019-09-13 12:30:00,125.51,125.74,125.45,125.65,27076.0,113.0572,113.2643,113.0031,113.1833,27076.0
2019-09-13 13:00:00,125.65,125.72,125.46,125.5,16261.0,113.1833,113.2463,113.0121,113.0482,16261.0
2019-09-13 13:30:00,125.52,125.56,125.0,125.19,14409.0,113.0662,113.1022,112.5978,112.7689,14409.0
2019-09-13 14:00:00,125.24,125.25,124.95,125.16,10482.0,112.814,112.823,112.5527,112.7419,10482.0
2019-09-13 14:30:00,125.16,125.31,125.0,125.0,10579.0,112.7419,112.877,112.5978,112.5978,10579.0
2019-09-13 15:00:00,124.99,125.11,124.88,125.05,25308.0,112.5888,112.6969,112.4897,112.6428,25308.0
2019-09-13 15:30:00,125.05,125.08,124.82,125.0,58702.0,112.6428,112.6698,112.4356,112.5978,58702.0
2019-09-16 09:30:00,124.26,125.48,124.26,125.48,20375.0,111.9312,113.0301,111.9312,113.0301,20375.0
2019-09-16 10:00:00,125.41,125.73,125.23,125.42,17617.0,112.9671,113.2553,112.8049,112.9761,17617.0
2019-09-16 10:30:00,125.4,125.51,125.21,125.4,16009.0,112.9581,113.0572,112.7869,112.9581,16009.0
2019-09-16 11:00:00,125.5,125.6,125.29,125.41,8887.0,113.0482,113.1382,112.859,112.9671,8887.0
2019-09-16 11:30:00,125.31,125.37,124.84,124.84,43699.0,112.877,112.9311,112.4536,112.4536,43699.0
2019-09-16 12:00:00,124.84,124.9,124.79,124.81,5723.0,112.4536,112.5077,112.4086,112.4266,5723.0
2019-09-16 12:30:00,124.8,124.99,124.62,124.99,10628.0,112.4176,112.5888,112.2555,112.5888,10628.0
2019-09-16 13:00:00,124.96,125.19,124.94,125.13,4928.0,112.5617,112.7689,112.5437,112.7149,4928.0
2019-09-16 13:30:00,125.16,125.29,125.08,125.27,4625.0,112.7419,112.859,112.6698,112.841,4625.0
2019-09-16 14:00:00,125.25,125.32,125.06,125.31,9096.0,112.823,112.886,112.6518,112.877,9096.0
2019-09-16 14:30:00,125.2,125.31,125.19,125.24,10983.0,112.7779,112.877,112.7689,112.814,10983.0
2019-09-16 15:00:00,125.24,125.34,125.15,125.16,21427.0,112.814,112.904,112.7329,112.7419,21427.0
2019-09-16 15:30:00,125.11,125.61,125.08,125.6,49843.0,112.6969,113.1472,112.6698,113.1382,49843.0
2019-09-17 09:30:00,125.76,126.62,125.5,125.92,22192.0,113.2824,114.057,113.0482,113.4265,22192.0
2019-09-17 10:00:00,126.02,126.2,125.68,126.2,28840.0,113.5166,113.6787,113.2103,113.6787,28840.0
2019-09-17 10:30:00,126.24,127.1,126.24,127.0,27338.0,113.7147,114.4894,113.7147,114.3993,27338.0
2019-09-17 11:00:00,127.02,127.08,126.65,126.74,13365.0,114.4173,114.4714,114.0841,114.1651,13365.0
2019-09-17 11:30:00,126.79,126.96,126.76,126.82,5151.0,114.2102,114.3633,114.1831,114.2372,5151.0
2019-09-17 12:00:00,126.8,127.03,126.78,126.9,13643.0,114.2192,114.4264,114.2012,114.3093,13643.0
2019-09-17 12:30:00,126.93,126.93,126.29,126.41,41442.0,114.3363,114.3363,113.7598,113.8679,41442.0
2019-09-17 13:00:00,126.41,126.51,126.32,126.44,27806.0,113.8679,113.9579,113.7868,113.8949,27806.0
2019-09-17 13:30:00,126.44,126.72,126.44,126.62,19526.0,113.8949,114.1471,113.8949,114.057,19526.0
2019-09-17 14:00:00,126.66,126.8,126.58,126.7,20238.0,114.0931,114.2192,114.021,114.1291,20238.0
2019-09-17 14:30:00,126.72,126.75,126.6,126.72,18887.0,114.1471,114.1741,114.039,114.1471,18887.0
2019-09-17 15:00:00,126.78,126.79,126.51,126.68,15676.0,114.2012,114.2102,113.9579,114.1111,15676.0
2019-09-17 15:30:00,126.67,127.04,126.67,127.01,71272.0,114.1021,114.4354,114.1021,114.4083,71272.0
2019-09-18 09:30:00,126.18,126.5,125.8,126.44,22155.0,113.6607,113.9489,113.3184,113.8949,22155.0
2019-09-18 10:00:00,126.44,127.32,126.44,126.97,21328.0,113.8949,114.6876,113.8949,114.3723,21328.0
2019-09-18 10:30:00,126.91,127.05,126.58,126.77,22932.0,114.3183,114.4444,114.021,114.1922,22932.0
2019-09-18 11:00:00,126.8,126.95,126.69,126.95,11560.0,114.2192,114.3543,114.1201,114.3543,11560.0
2019-09-18 11:30:00,126.97,127.17,126.91,127.17,7390.0,114.3723,114.5525,114.3183,114.5525,7390.0
2019-09-18 12:00:00,127.22,127.22,127.02,127.02,5450.0,114.5975,114.5975,114.4173,114.4173,5450.0
2019-09-18 12:30:00,127.07,127.31,127.05,127.22,13137.0,114.4624,114.6786,114.4444,114.5975,13137.0
2019-09-18 13:00:00,127.24,127.43,127.14,127.38,6572.0,114.6155,114.7867,114.5254,114.7416,6572.0
2019-09-18 13:30:00,127.4,127.58,127.19,127.42,8869.0,114.7596,114.9218,114.5705,114.7777,8869.0
2019-09-18 14:00:00,127.07,127.5,126.83,126.86,12896.0,114.4624,114.8497,114.2462,114.2732,12896.0
2019-09-18 14:30:00,126.85,127.1,126.67,127.0,16084.0,114.2642,114.4894,114.1021,114.3993,16084.0
2019-09-18 15:00:00,126.99,127.14,126.93,127.11,14523.0,114.3903,114.5254,114.3363,114.4984,14523.0
2019-09-18 15:30:00,127.12,127.76,127.11,127.55,60788.0,114.5074,115.0839,114.4984,114.8948,60788.0
2019-09-19 09:30:00,127.31,127.61,127.15,127.2,40557.0,114.6786,114.9488,114.5344,114.5795,40557.0
2019-09-19 10:00:00,127.28,127.63,127.17,127.45,29877.0,114.6515,114.9668,114.5525,114.8047,29877.0
2019-09-19 10:30:00,127.34,127.57,127.25,127.34,11242.0,114.7056,114.9128,114.6245,114.7056,11242.0
2019-09-19 11:00:00,127.31,127.64,127.25,127.6,25648.0,114.6786,114.9758,114.6245,114.9398,25648.0
2019-09-19 11:30:00,127.56,127.62,127.32,127.49,30590.0,114.9038,114.9578,114.6876,114.8407,30590.0
2019-09-19 12:00:00,127.56,127.57,127.19,127.26,17705.0,114.9038,114.9128,114.5705,114.6335,17705.0
2019-09-19 12:30:00,127.23,127.34,127.1,127.16,35782.0,114.6065,114.7056,114.4894,114.5435,35782.0
2019-09-19 13:00:00,127.15,127.23,126.73,126.73,20906.0,114.5344,114.6065,114.1561,114.1561,20906.0
2019-09-19 13:30:00,126.7,126.99,126.62,126.9,18344.0,114.1291,114.3903,114.057,114.3093,18344.0
2019-09-19 14:00:00,126.84,127.08,126.78,126.92,24948.0,114.2552,114.4714,114.2012,114.3273,24948.0
2019-09-19 14:30:00,126.91,126.91,126.71,126.71,33941.0,114.3183,114.3183,114.1381,114.1381,33941.0
2019-09-19 15:00:00,126.73,126.82,126.63,126.73,19386.0,114.1561,114.2372,114.066,114.1561,19386.0
2019-09-19 15:30:00,126.7,126.72,126.13,126.26,60382.0,114.1291,114.1471,113.6157,113.7328,60382.0
2019-09-20 09:30:00,126.42,127.0,126.3,126.81,75712.0,113.8769,114.3993,113.7688,114.2282,75712.0
2019-09-20 10:00:00,126.81,127.0,126.65,126.96,12393.0,114.2282,114.3993,114.0841,114.3633,12393.0
2019-09-20 10:30:00,126.98,127.02,126.68,126.87,14103.0,114.3813,114.4173,114.1111,114.2822,14103.0
2019-09-20 11:00:00,126.97,127.18,126.9,126.92,12362.0,114.3723,114.5615,114.3093,114.3273,12362.0
2019-09-20 11:30:00,126.85,126.89,126.36,126.81,11101.0,114.2642,114.3002,113.8228,114.2282,11101.0
2019-09-20 12:00:00,126.8,126.97,126.75,126.88,9977.0,114.2192,114.3723,114.1741,114.2912,9977.0
2019-09-20 12:30:00,126.84,126.91,126.58,126.91,8497.0,114.2552,114.3183,114.021,114.3183,8497.0
2019-09-20 13:00:00,126.89,126.93,125.78,126.28,15680.0,114.3002,114.3363,113.3004,113.7508,15680.0
2019-09-20 13:30:00,126.22,126.65,126.17,126.65,9401.0,113.6967,114.0841,113.6517,114.0841,9401.0
2019-09-20 14:00:00,126.88,126.95,126.69,126.95,8130.0,114.2912,114.3543,114.1201,114.3543,8130.0
2019-09-20 14:30:00,126.97,127.01,126.78,126.82,12715.0,114.3723,114.4083,114.2012,114.2372,12715.0
2019-09-20 15:00:00,126.78,126.87,126.64,126.82,17241.0,114.2012,114.2822,114.075,114.2372,17241.0
2019-09-20 15:30:00,126.82,126.88,126.49,126.62,55329.0,114.2372,114.2912,113.9399,114.057,55329.0
2019-09-23 09:30:00,126.37,127.26,126.19,126.95,12609.0,113.8318,114.6335,113.6697,114.3543,12609.0
2019-09-23 10:00:00,126.95,126.95,126.62,126.64,16596.0,114.3543,114.3543,114.057,114.075,16596.0
2019-09-23 10:30:00,126.69,126.69,126.26,126.29,6131.0,114.1201,114.1201,113.7328,113.7598,6131.0
2019-09-23 11:00:00,126.25,126.57,126.25,126.57,13657.0,113.7237,114.012,113.7237,114.012,13657.0
2019-09-23 11:30:00,126.62,126.64,126.36,126.38,8390.0,114.057,114.075,113.8228,113.8408,8390.0
2019-09-23 12:00:00,126.43,126.53,126.35,126.38,9494.0,113.8859,113.976,113.8138,113.8408,9494.0
2019-09-23 12:30:00,126.42,126.6,126.29,126.29,6524.0,113.8769,114.039,113.7598,113.7598,6524.0
2019-09-23 13:00:00,126.37,126.44,126.33,126.44,6336.0,113.8318,113.8949,113.7958,113.8949,6336.0
2019-09-23 13:30:00,126.42,126.42,126.2,126.2,12761.0,113.8769,113.8769,113.6787,113.6787,12761.0
2019-09-23 14:00:00,126.22,126.26,126.19,126.23,5942.0,113.6967,113.7328,113.6697,113.7057,5942.0
2019-09-23 14:30:00,126.25,126.29,126.1,126.22,9865.0,113.7237,113.7598,113.5886,113.6967,9865.0
2019-09-23 15:00:00,126.21,126.25,126.02,126.06,12439.0,113.6877,113.7237,113.5166,113.5526,12439.0
2019-09-23 15:30:00,126.05,126.19,125.81,125.84,70792.0,113.5436,113.6697,113.3274,113.3544,70792.0
2019-09-24 09:30:00,126.08,126.6,126.08,126.49,24818.0,113.5706,114.039,113.5706,113.9399,24818.0
2019-09-24 10:00:00,126.45,126.69,126.19,126.54,20799.0,113.9039,114.1201,113.6697,113.985,20799.0
2019-09-24 10:30:00,126.57,127.14,126.51,127.08,17435.0,114.012,114.5254,113.9579,114.4714,17435.0
2019-09-24 11:00:00,127.08,127.08,126.84,127.01,16129.0,114.4714,114.4714,114.2552,114.4083,16129.0
2019-09-24 11:30:00,126.94,127.04,126.82,127.04,11100.0,114.3453,114.4354,114.2372,114.4354,11100.0
2019-09-24 12:00:00,126.99,127.17,126.55,126.57,16388.0,114.3903,114.5525,113.994,114.012,16388.0
2019-09-24 12:30:00,126.55,126.59,126.11,126.11,31191.0,113.994,114.03,113.5976,113.5976,31191.0
2019-09-24 13:00:00,126.12,126.4,126.12,126.38,14118.0,113.6066,113.8589,113.6066,113.8408,14118.0
2019-09-24 13:30:00,126.4,126.8,126.36,126.67,10939.0,113.8589,114.2192,113.8228,114.1021,10939.0
2019-09-24 14:00:00,126.66,127.25,126.45,127.24,13843.0,114.0931,114.6245,113.9039,114.6155,13843.0
2019-09-24 14:30:00,127.23,127.3,126.78,126.99,15171.0,114.6065,114.6696,114.2012,114.3903,15171.0
2019-09-24 15:00:00,127.01,127.04,126.44,126.58,16688.0,114.4083,114.4354,113.8949,114.021,16688.0
2019-09-24 15:30:00,126.54,126.82,126.45,126.61,85446.0,113.985,114.2372,113.9039,114.048,85446.0
2019-09-25 09:30:00,126.45,127.49,126.24,127.29,27142.0,113.9039,114.8407,113.7147,114.6606,27142.0
2019-09-25 10:00:00,127.23,127.3,126.21,126.33,33998.0,114.6065,114.6696,113.6877,113.7958,33998.0
2019-09-25 10:30:00,126.28,126.6,126.03,126.42,23591.0,113.7508,114.039,113.5256,113.8769,23591.0
2019-09-25 11:00:00,126.4,126.55,126.13,126.13,23508.0,113.8589,113.994,113.6157,113.6157,23508.0
2019-09-25 11:30:00,126.12,126.52,126.05,126.43,20520.0,113.6066,113.967,113.5436,113.8859,20520.0
2019-09-25 12:00:00,126.48,126.81,126.48,126.69,16853.0,113.9309,114.2282,113.9309,114.1201,16853.0
2019-09-25 12:30:00,126.71,126.72,126.52,126.67,15819.0,114.1381,114.1471,113.967,114.1021,15819.0
2019-09-25 13:00:00,126.66,126.73,126.59,126.67,9799.0,114.0931,114.1561,114.03,114.1021,9799.0
2019-09-25 13:30:00,126.68,126.69,126.46,126.52,15542.0,114.1111,114.1201,113.9129,113.967,15542.0
2019-09-25 14:00:00,126.52,126.74,126.44,126.74,10333.0,113.967,114.1651,113.8949,114.1651,10333.0
2019-09-25 14:30:00,126.73,126.83,126.69,126.81,12750.0,114.1561,114.2462,114.1201,114.2282,12750.0
2019-09-25 15:00:00,126.8,126.85,126.64,126.65,21756.0,114.2192,114.2642,114.075,114.0841,21756.0
2019-09-25 15:30:00,126.68,127.06,126.67,126.7,56356.0,114.1111,114.4534,114.1021,114.1291,56356.0
2019-09-26 09:30:00,126.82,126.82,126.15,126.38,8970.0,114.2372,114.2372,113.6337,113.8408,8970.0
2019-09-26 10:00:00,126.54,126.61,125.85,125.99,9470.0,113.985,114.048,113.3634,113.4895,9470.0
2019-09-26 10:30:00,125.98,126.21,125.93,126.06,9622.0,113.4805,113.6877,113.4355,113.5526,9622.0
2019-09-26 11:00:00,126.03,126.18,125.97,126.18,6842.0,113.5256,113.6607,113.4715,113.6607,6842.0
2019-09-26 11:30:00,126.27,126.44,126.12,126.44,13934.0,113.7418,113.8949,113.6066,113.8949,13934.0
2019-09-26 12:00:00,126.4,126.81,126.35,126.81,5112.0,113.8589,114.2282,113.8138,114.2282,5112.0
2019-09-26 12:30:00,126.8,126.98,126.74,126.98,8863.0,114.2192,114.3813,114.1651,114.3813,8863.0
2019-09-26 13:00:00,127.0,127.03,126.7,126.7,2683.0,114.3993,114.4264,114.1291,114.1291,2683.0
2019-09-26 13:30:00,126.74,126.87,126.71,126.79,6391.0,114.1651,114.2822,114.1381,114.2102,6391.0
2019-09-26 14:00:00,126.84,127.09,126.84,126.91,5676.0,114.2552,114.4804,114.2552,114.3183,5676.0
2019-09-26 14:30:00,126.93,127.08,126.93,126.97,5526.0,114.3363,114.4714,114.3363,114.3723,5526.0
2019-09-26 15:00:00,127.01,127.3,127.0,127.16,12321.0,114.4083,114.6696,114.3993,114.5435,12321.0
2019-09-26 15:30:00,127.17,127.2,126.72,126.81,26088.0,114.5525,114.5795,114.1471,114.2282,26088.0
2019-09-27 09:30:00,127.25,127.25,126.6,126.69,15731.0,114.6245,114.6245,114.039,114.1201,15731.0
2019-09-27 10:00:00,126.77,126.96,126.47,126.61,6000.0,114.1922,114.3633,113.9219,114.048,6000.0
2019-09-27 10:30:00,126.72,126.89,126.44,126.89,4044.0,114.1471,114.3002,113.8949,114.3002,4044.0
2019-09-27 11:00:00,126.89,126.89,126.66,126.69,2438.0,114.3002,114.3002,114.0931,114.1201,2438.0
2019-09-27 11:30:00,126.67,126.73,126.15,126.65,10315.0,114.1021,114.1561,113.6337,114.0841,10315.0
2019-09-27 12:00:00,126.6,126.71,126.46,126.5,11661.0,114.039,114.1381,113.9129,113.9489,11661.0
2019-09-27 12:30:00,126.48,126.6,126.22,126.27,8732.0,113.9309,114.039,113.6967,113.7418,8732.0
2019-09-27 13:00:00,126.26,126.55,126.19,126.3,6339.0,113.7328,113.994,113.6697,113.7688,6339.0
2019-09-27 13:30:00,126.32,126.38,126.16,126.32,5652.0,113.7868,113.8408,113.6427,113.7868,5652.0
2019-09-27 14:00:00,126.3,126.3,126.06,126.13,5559.0,113.7688,113.7688,113.5526,113.6157,5559.0
2019-09-27 14:30:00,126.09,126.2,125.81,125.83,17557.0,113.5796,113.6787,113.3274,113.3454,17557.0
2019-09-27 15:00:00,125.82,125.88,125.43,125.5,19646.0,113.3364,113.3905,112.9851,113.0482,19646.0
2019-09-27 15:30:00,125.5,125.59,125.36,125.46,93944.0,113.0482,113.1292,112.922,113.0121,93944.0
2019-09-30 09:30:00,125.99,126.5,125.63,125.81,12019.0,113.4895,113.9489,113.1653,113.3274,12019.0
2019-09-30 10:00:00,125.78,126.02,125.14,125.31,14087.0,113.3004,113.5166,112.7239,112.877,14087.0
2019-09-30 10:30:00,125.23,125.87,125.23,125.85,22849.0,112.8049,113.3814,112.8049,113.3634,22849.0
2019-09-30 11:00:00,125.88,126.14,125.73,125.86,12867.0,113.3905,113.6247,113.2553,113.3724,12867.0
2019-09-30 11:30:00,125.92,125.92,125.72,125.79,17795.0,113.4265,113.4265,113.2463,113.3094,17795.0
2019-09-30 12:00:00,125.79,125.82,125.65,125.73,8173.0,113.3094,113.3364,113.1833,113.2553,8173.0
2019-09-30 12:30:00,125.73,125.76,125.65,125.68,5542.0,113.2553,113.2824,113.1833,113.2103,5542.0
2019-09-30 13:00:00,125.71,125.81,125.67,125.73,8430.0,113.2373,113.3274,113.2013,113.2553,8430.0
2019-09-30 13:30:00,125.71,126.03,125.7,125.88,12196.0,113.2373,113.5256,113.2283,113.3905,12196.0
2019-09-30 14:00:00,125.88,125.89,125.72,125.79,8056.0,113.3905,113.3995,113.2463,113.3094,8056.0
2019-09-30 14:30:00,125.78,126.02,125.69,126.02,12005.0,113.3004,113.5166,113.2193,113.5166,12005.0
2019-09-30 15:00:00,126.04,126.22,125.93,126.08,10607.0,113.5346,113.6967,113.4355,113.5706,10607.0
2019-09-30 15:30:00,126.1,126.1,125.77,125.81,48625.0,113.5886,113.5886,113.2914,113.3274,48625.0
2019-10-01 09:30:00,126.42,126.42,125.59,125.9,6283.0,113.8769,113.8769,113.1292,113.4085,6283.0
2019-10-01 10:00:00,125.86,125.86,124.9,125.25,15929.0,113.3724,113.3724,112.5077,112.823,15929.0
2019-10-01 10:30:00,125.35,125.58,125.15,125.43,18387.0,112.913,113.1202,112.7329,112.9851,18387.0
2019-10-01 11:00:00,125.28,125.4,124.94,125.14,13481.0,112.85,112.9581,112.5437,112.7239,13481.0
2019-10-01 11:30:00,125.05,125.14,124.91,124.99,30245.0,112.6428,112.7239,112.5167,112.5888,30245.0
2019-10-01 12:00:00,125.0,125.09,124.7,125.04,22183.0,112.5978,112.6788,112.3275,112.6338,22183.0
2019-10-01 12:30:00,125.04,125.18,124.98,125.0,8624.0,112.6338,112.7599,112.5798,112.5978,8624.0
2019-10-01 13:00:00,124.98,125.0,124.61,124.61,53111.0,112.5798,112.5978,112.2465,112.2465,53111.0
2019-10-01 13:30:00,124.61,124.65,124.22,124.27,10209.0,112.2465,112.2825,111.8952,111.9402,10209.0
2019-10-01 14:00:00,124.29,124.35,124.03,124.14,7000.0,111.9582,112.0123,111.724,111.8231,7000.0
2019-10-01 14:30:00,124.2,124.44,124.2,124.29,15960.0,111.8771,112.0933,111.8771,111.9582,15960.0
2019-10-01 15:00:00,124.31,124.35,124.04,124.33,9199.0,111.9762,112.0123,111.733,111.9942,9199.0
2019-10-01 15:30:00,124.35,124.35,123.74,123.79,41358.0,112.0123,112.0123,111.4628,111.5078,41358.0
2019-10-02 09:30:00,122.97,123.47,122.48,122.78,14915.0,110.7692,111.2196,110.3278,110.598,14915.0
2019-10-02 10:00:00,122.71,122.74,122.1,122.22,31074.0,110.535,110.562,109.9855,110.0936,31074.0
2019-10-02 10:30:00,122.18,122.24,121.82,122.14,10401.0,110.0576,110.1116,109.7333,110.0215,10401.0
2019-10-02 11:00:00,122.19,122.34,121.89,122.02,12808.0,110.0666,110.2017,109.7963,109.9134,12808.0
2019-10-02 11:30:00,121.86,122.18,121.64,122.18,7715.0,109.7693,110.0576,109.5711,110.0576,7715.0
2019-10-02 12:00:00,122.14,122.14,121.71,121.78,14932.0,110.0215,110.0215,109.6342,109.6972,14932.0
2019-10-02 12:30:00,121.83,121.88,121.29,121.39,5763.0,109.7423,109.7873,109.2559,109.3459,5763.0
2019-10-02 13:00:00,121.25,121.58,121.25,121.5,6869.0,109.2198,109.5171,109.2198,109.445,6869.0
2019-10-02 13:30:00,121.49,121.52,121.35,121.36,7915.0,109.436,109.463,109.3099,109.3189,7915.0
2019-10-02 14:00:00,121.38,121.92,121.25,121.89,12799.0,109.3369,109.8234,109.2198,109.7963,12799.0
2019-10-02 14:30:00,121.92,122.27,121.8,122.27,9456.0,109.8234,110.1386,109.7153,110.1386,9456.0
2019-10-02 15:00:00,122.28,122.43,122.08,122.16,8839.0,110.1476,110.2828,109.9675,110.0395,8839.0
2019-10-02 15:30:00,122.06,122.2,121.8,122.07,33756.0,109.9495,110.0756,109.7153,109.9585,33756.0
2019-10-03 09:30:00,122.03,123.3,121.86,123.3,19620.0,109.9224,111.0664,109.7693,111.0664,19620.0
2019-10-03 10:00:00,123.27,123.27,121.76,122.52,16237.0,111.0394,111.0394,109.6792,110.3638,16237.0
2019-10-03 10:30:00,122.34,122.73,122.24,122.73,16543.0,110.2017,110.553,110.1116,110.553,16543.0
2019-10-03 11:00:00,122.69,122.92,122.4,122.54,20872.0,110.517,110.7241,110.2557,110.3818,20872.0
2019-10-03 11:30:00,122.51,122.51,122.17,122.21,11756.0,110.3548,110.3548,110.0486,110.0846,11756.0
2019-10-03 12:00:00,122.23,122.32,122.0,122.27,15148.0,110.1026,110.1837,109.8954,110.1386,15148.0
2019-10-03 12:30:00,122.32,122.63,122.27,122.62,27191.0,110.1837,110.4629,110.1386,110.4539,27191.0
2019-10-03 13:00:00,122.74,122.83,122.68,122.73,10715.0,110.562,110.6431,110.508,110.553,10715.0
2019-10-03 13:30:00,122.71,123.01,122.67,122.92,5620.0,110.535,110.8052,110.4989,110.7241,5620.0
2019-10-03 14:00:00,122.9,123.06,122.8,123.02,6401.0,110.7061,110.8502,110.616,110.8142,6401.0
2019-10-03 14:30:00,123.02,123.16,122.93,122.94,16190.0,110.8142,110.9403,110.7331,110.7422,16190.0
2019-10-03 15:00:00,122.96,122.96,122.82,122.9,16202.0,110.7602,110.7602,110.6341,110.7061,16202.0
2019-10-03 15:30:00,122.9,123.73,122.88,123.7,62312.0,110.7061,111.4538,110.6881,111.4267,62312.0
2019-10-04 09:30:00,123.7,124.42,123.7,124.25,26839.0,111.4267,112.0753,111.4267,111.9222,26839.0
2019-10-04 10:00:00,124.3,124.76,124.3,124.62,10999.0,111.9672,112.3816,111.9672,112.2555,10999.0
2019-10-04 10:30:00,124.47,124.62,124.35,124.54,17708.0,112.1204,112.2555,112.0123,112.1834,17708.0
2019-10-04 11:00:00,124.5,124.81,124.4,124.81,9862.0,112.1474,112.4266,112.0573,112.4266,9862.0
2019-10-04 11:30:00,124.81,125.05,124.78,124.97,24447.0,112.4266,112.6428,112.3996,112.5707,24447.0
2019-10-04 12:00:00,124.92,125.29,124.88,125.28,6055.0,112.5257,112.859,112.4897,112.85,6055.0
2019-10-04 12:30:00,125.29,125.35,125.22,125.34,4960.0,112.859,112.913,112.7959,112.904,4960.0
2019-10-04 13:00:00,125.32,125.41,125.19,125.25,4916.0,112.886,112.9671,112.7689,112.823,4916.0
2019-10-04 13:30:00,125.27,125.68,125.27,125.56,13930.0,112.841,113.2103,112.841,113.1022,13930.0
2019-10-04 14:00:00,125.54,125.86,125.51,125.73,5513.0,113.0842,113.3724,113.0572,113.2553,5513.0
2019-10-04 14:30:00,125.79,125.95,125.74,125.93,10180.0,113.3094,113.4535,113.2643,113.4355,10180.0
2019-10-04 15:00:00,125.94,126.25,125.87,126.23,12124.0,113.4445,113.7237,113.3814,113.7057,12124.0
2019-10-04 15:30:00,126.23,126.79,126.23,126.78,59893.0,113.7057,114.2102,113.7057,114.2012,59893.0
2019-10-07 09:30:00,126.19,126.32,125.8,126.14,11119.0,113.6697,113.7868,113.3184,113.6247,11119.0
2019-10-07 10:00:00,126.08,126.08,125.75,125.82,8892.0,113.5706,113.5706,113.2734,113.3364,8892.0
2019-10-07 10:30:00,125.75,125.91,125.67,125.76,7965.0,113.2734,113.4175,113.2013,113.2824,7965.0
2019-10-07 11:00:00,125.79,125.91,125.68,125.88,7913.0,113.3094,113.4175,113.2103,113.3905,7913.0
2019-10-07 11:30:00,125.87,126.13,125.86,126.12,6665.0,113.3814,113.6157,113.3724,113.6066,6665.0
2019-10-07 12:00:00,126.01,126.06,125.67,125.67,15372.0,113.5076,113.5526,113.2013,113.2013,15372.0
2019-10-07 12:30:00,125.7,125.84,125.67,125.76,5406.0,113.2283,113.3544,113.2013,113.2824,5406.0
2019-10-07 13:00:00,125.75,125.89,125.56,125.64,2767.0,113.2734,113.3995,113.1022,113.1743,2767.0
2019-10-07 13:30:00,125.64,126.08,125.64,125.92,6316.0,113.1743,113.5706,113.1743,113.4265,6316.0
2019-10-07 14:00:00,125.92,125.93,125.37,125.44,4700.0,113.4265,113.4355,112.9311,112.9941,4700.0
2019-10-07 14:30:00,125.39,125.4,125.1,125.16,5470.0,112.9491,112.9581,112.6878,112.7419,5470.0
2019-10-07 15:00:00,125.11,125.6,125.09,125.54,10194.0,112.6969,113.1382,112.6788,113.0842,10194.0
2019-10-07 15:30:00,125.54,125.6,125.11,125.35,48025.0,113.0842,113.1382,112.6969,112.913,48025.0
2019-10-08 09:30:00,124.47,124.67,123.63,124.25,14224.0,112.1204,112.3005,111.3637,111.9222,14224.0
2019-10-08 10:00:00,124.19,124.19,123.7,123.8,26651.0,111.8681,111.8681,111.4267,111.5168,26651.0
2019-10-08 10:30:00,123.78,124.13,123.74,124.08,17507.0,111.4988,111.8141,111.4628,111.769,17507.0
2019-10-08 11:00:00,124.06,124.17,123.75,123.88,8674.0,111.751,111.8501,111.4718,111.5889,8674.0
2019-10-08 11:30:00,123.77,123.99,123.6,123.85,11905.0,111.4898,111.688,111.3367,111.5619,11905.0
2019-10-08 12:00:00,123.85,124.0,123.64,123.92,9120.0,111.5619,111.697,111.3727,111.6249,9120.0
2019-10-08 12:30:00,123.95,124.27,123.86,124.03,15094.0,111.6519,111.9402,111.5709,111.724,15094.0
2019-10-08 13:00:00,124.03,124.1,123.81,124.05,6917.0,111.724,111.7871,111.5258,111.742,6917.0
2019-10-08 13:30:00,124.07,124.16,123.93,123.94,9298.0,111.76,111.8411,111.6339,111.6429,9298.0
2019-10-08 14:00:00,123.96,123.99,123.73,123.88,6540.0,111.661,111.688,111.4538,111.5889,6540.0
2019-10-08 14:30:00,123.95,124.45,123.83,123.89,12339.0,111.6519,112.1023,111.5439,111.5979,12339.0
2019-10-08 15:00:00,123.93,124.03,123.68,123.83,9786.0,111.6339,111.724,111.4087,111.5439,9786.0
2019-10-08 15:30:00,123.85,124.02,123.24,123.31,43645.0,111.5619,111.715,111.0124,111.0754,43645.0
2019-10-09 09:30:00,124.39,124.74,124.19,124.67,23728.0,112.0483,112.3636,111.8681,112.3005,23728.0
2019-10-09 10:00:00,124.66,125.27,124.61,125.2,22248.0,112.2915,112.841,112.2465,112.7779,22248.0
2019-10-09 10:30:00,125.22,125.53,124.79,124.83,18416.0,112.7959,113.0752,112.4086,112.4446,18416.0
2019-10-09 11:00:00,124.9,124.98,124.64,124.67,8451.0,112.5077,112.5798,112.2735,112.3005,8451.0
2019-10-09 11:30:00,124.74,125.0,124.53,124.64,37138.0,112.3636,112.5978,112.1744,112.2735,37138.0
2019-10-09 12:00:00,124.62,124.63,124.38,124.59,9061.0,112.2555,112.2645,112.0393,112.2284,9061.0
2019-10-09 12:30:00,124.63,124.72,124.56,124.65,4189.0,112.2645,112.3455,112.2014,112.2825,4189.0
2019-10-09 13:00:00,124.73,124.88,124.67,124.76,6241.0,112.3546,112.4897,112.3005,112.3816,6241.0
2019-10-09 13:30:00,124.78,124.89,124.66,124.67,8418.0,112.3996,112.4987,112.2915,112.3005,8418.0
2019-10-09 14:00:00,124.58,124.8,124.56,124.8,3681.0,112.2194,112.4176,112.2014,112.4176,3681.0
2019-10-09 14:30:00,124.78,124.84,124.67,124.83,6626.0,112.3996,112.4536,112.3005,112.4446,6626.0
2019-10-09 15:00:00,124.86,124.96,124.82,124.9,5611.0,112.4717,112.5617,112.4356,112.5077,5611.0
2019-10-09 15:30:00,124.94,125.13,124.61,124.78,90492.0,112.5437,112.7149,112.2465,112.3996,90492.0
2019-10-10 09:30:00,125.12,126.53,125.12,126.45,11822.0,112.7059,113.976,112.7059,113.9039,11822.0
2019-10-10 10:00:00,126.6,126.67,125.58,125.95,12832.0,114.039,114.1021,113.1202,113.4535,12832.0
2019-10-10 10:30:00,126.0,126.31,125.79,126.31,22797.0,113.4985,113.7778,113.3094,113.7778,22797.0
2019-10-10 11:00:00,126.32,126.56,126.29,126.45,13626.0,113.7868,114.003,113.7598,113.9039,13626.0
2019-10-10 11:30:00,126.42,126.5,126.2,126.37,14446.0,113.8769,113.9489,113.6787,113.8318,14446.0
2019-10-10 12:00:00,126.34,126.37,126.27,126.32,6276.0,113.8048,113.8318,113.7418,113.7868,6276.0
2019-10-10 12:30:00,126.28,126.28,125.96,126.15,6877.0,113.7508,113.7508,113.4625,113.6337,6877.0
2019-10-10 13:00:00,126.15,126.22,126.11,126.12,4241.0,113.6337,113.6967,113.5976,113.6066,4241.0
2019-10-10 13:30:00,126.14,126.35,125.93,126.2,6014.0,113.6247,113.8138,113.4355,113.6787,6014.0
2019-10-10 14:00:00,126.15,126.38,125.74,125.75,10247.0,113.6337,113.8408,113.2643,113.2734,10247.0
2019-10-10 14:30:00,125.79,125.85,125.34,125.4,7864.0,113.3094,113.3634,112.904,112.9581,7864.0
2019-10-10 15:00:00,125.39,125.61,125.36,125.61,8099.0,112.9491,113.1472,112.922,113.1472,8099.0
2019-10-10 15:30:00,125.63,125.68,125.29,125.53,31707.0,113.1653,113.2103,112.859,113.0752,31707.0
2019-10-11 09:30:00,126.32,126.65,126.1,126.54,18516.0,113.7868,114.0841,113.5886,113.985,18516.0
2019-10-11 10:00:00,126.38,126.7,126.3,126.62,11926.0,113.8408,114.1291,113.7688,114.057,11926.0
2019-10-11 10:30:00,126.5,126.62,126.39,126.62,6109.0,113.9489,114.057,113.8499,114.057,6109.0
2019-10-11 11:00:00,126.62,126.79,126.43,126.78,6938.0,114.057,114.2102,113.8859,114.2012,6938.0
2019-10-11 11:30:00,126.73,126.83,126.22,126.24,19174.0,114.1561,114.2462,113.6967,113.7147,19174.0
2019-10-11 12:00:00,126.22,126.26,126.01,126.13,13491.0,113.6967,113.7328,113.5076,113.6157,13491.0
2019-10-11 12:30:00,126.1,126.32,125.76,126.22,16169.0,113.5886,113.7868,113.2824,113.6967,16169.0
2019-10-11 13:00:00,126.23,126.55,126.1,126.34,11724.0,113.7057,113.994,113.5886,113.8048,11724.0
2019-10-11 13:30:00,126.29,126.68,126.24,126.68,4960.0,113.7598,114.1111,113.7147,114.1111,4960.0
2019-10-11 14:00:00,126.64,126.66,126.37,126.64,10784.0,114.075,114.0931,113.8318,114.075,10784.0
2019-10-11 14:30:00,126.61,126.77,126.6,126.69,13376.0,114.048,114.1922,114.039,114.1201,13376.0
2019-10-11 15:00:00,126.69,126.79,126.54,126.61,6239.0,114.1201,114.2102,113.985,114.048,6239.0
2019-10-11 15:30:00,126.61,126.61,125.65,125.76,30704.0,114.048,114.048,113.1833,113.2824,30704.0
2019-10-14 09:30:00,125.25,125.53,125.19,125.2,11477.0,112.823,113.0752,112.7689,112.7779,11477.0
2019-10-14 10:00:00,125.17,125.56,125.13,125.56,9206.0,112.7509,113.1022,112.7149,113.1022,9206.0
2019-10-14 10:30:00,125.65,125.75,125.53,125.63,18362.0,113.1833,113.2734,113.0752,113.1653,18362.0
2019-10-14 11:00:00,125.55,125.55,125.18,125.25,5258.0,113.0932,113.0932,112.7599,112.823,5258.0
2019-10-14 11:30:00,125.29,125.59,125.29,125.5,4930.0,112.859,113.1292,112.859,113.0482,4930.0
2019-10-14 12:00:00,125.5,125.57,125.42,125.42,4747.0,113.0482,113.1112,112.9761,112.9761,4747.0
2019-10-14 12:30:00,125.43,125.56,125.43,125.56,9908.0,112.9851,113.1022,112.9851,113.1022,9908.0
2019-10-14 13:00:00,125.55,125.72,125.46,125.55,8197.0,113.0932,113.2463,113.0121,113.0932,8197.0
2019-10-14 13:30:00,125.51,125.62,125.33,125.53,17610.0,113.0572,113.1563,112.895,113.0752,17610.0
2019-10-14 14:00:00,125.57,125.71,125.52,125.61,6009.0,113.1112,113.2373,113.0662,113.1472,6009.0
2019-10-14 14:30:00,125.63,125.76,125.53,125.74,6162.0,113.1653,113.2824,113.0752,113.2643,6162.0
2019-10-14 15:00:00,125.7,125.78,125.64,125.73,12536.0,113.2283,113.3004,113.1743,113.2553,12536.0
2019-10-14 15:30:00,125.71,125.87,125.59,125.69,43823.0,113.2373,113.3814,113.1292,113.2193,43823.0
2019-10-15 09:30:00,126.05,126.47,126.02,126.09,8347.0,113.5436,113.9219,113.5166,113.5796,8347.0
2019-10-15 10:00:00,126.04,126.2,125.94,125.99,21188.0,113.5346,113.6787,113.4445,113.4895,21188.0
2019-10-15 10:30:00,125.92,126.02,125.58,125.97,23175.0,113.4265,113.5166,113.1202,113.4715,23175.0
2019-10-15 11:00:00,125.98,126.12,125.91,126.04,17597.0,113.4805,113.6066,113.4175,113.5346,17597.0
2019-10-15 11:30:00,126.02,126.02,125.67,125.67,7203.0,113.5166,113.5166,113.2013,113.2013,7203.0
2019-10-15 12:00:00,125.77,125.82,125.56,125.62,5370.0,113.2914,113.3364,113.1022,113.1563,5370.0
2019-10-15 12:30:00,125.6,125.7,125.55,125.63,4686.0,113.1382,113.2283,113.0932,113.1653,4686.0
2019-10-15 13:00:00,125.64,125.68,125.37,125.37,7122.0,113.1743,113.2103,112.9311,112.9311,7122.0
2019-10-15 13:30:00,125.37,125.51,125.34,125.48,7021.0,112.9311,113.0572,112.904,113.0301,7021.0
2019-10-15 14:00:00,125.51,125.59,125.45,125.54,7306.0,113.0572,113.1292,113.0031,113.0842,7306.0
2019-10-15 14:30:00,125.56,125.69,125.29,125.35,17936.0,113.1022,113.2193,112.859,112.913,17936.0
2019-10-15 15:00:00,125.36,125.36,125.12,125.31,15542.0,112.922,112.922,112.7059,112.877,15542.0
2019-10-15 15:30:00,125.31,125.54,125.22,125.45,49322.0,112.877,113.0842,112.7959,113.0031,49322.0
2019-10-16 09:30:00,125.38,125.51,124.46,125.07,39843.0,112.9401,113.0572,112.1113,112.6608,39843.0
2019-10-16 10:00:00,125.0,125.25,124.91,125.17,14718.0,112.5978,112.823,112.5167,112.7509,14718.0
2019-10-16 10:30:00,125.08,125.55,125.08,125.55,8195.0,112.6698,113.0932,112.6698,113.0932,8195.0
2019-10-16 11:00:00,125.63,125.77,125.53,125.71,7544.0,113.1653,113.2914,113.0752,113.2373,7544.0
2019-10-16 11:30:00,125.68,125.68,125.31,125.49,5073.0,113.2103,113.2103,112.877,113.0391,5073.0
2019-10-16 12:00:00,125.47,125.68,125.46,125.54,8536.0,113.0211,113.2103,113.0121,113.0842,8536.0
2019-10-16 12:30:00,125.56,125.61,125.43,125.5,7263.0,113.1022,113.1472,112.9851,113.0482,7263.0
2019-10-16 13:00:00,125.5,125.57,125.3,125.34,7964.0,113.0482,113.1112,112.868,112.904,7964.0
2019-10-16 13:30:00,125.36,125.54,125.36,125.45,6640.0,112.922,113.0842,112.922,113.0031,6640.0
2019-10-16 14:00:00,125.46,125.64,125.42,125.57,6901.0,113.0121,113.1743,112.9761,113.1112,6901.0
2019-10-16 14:30:00,125.61,125.76,125.61,125.63,8274.0,113.1472,113.2824,113.1472,113.1653,8274.0
2019-10-16 15:00:00,125.63,125.66,125.47,125.6,8568.0,113.1653,113.1923,113.0211,113.1382,8568.0
2019-10-16 15:30:00,125.58,125.71,125.34,125.42,33988.0,113.1202,113.2373,112.904,112.9761,33988.0
2019-10-17 09:30:00,126.1,126.39,125.27,126.37,20853.0,113.5886,113.8499,112.841,113.8318,20853.0
2019-10-17 10:00:00,126.36,126.4,125.37,125.45,15758.0,113.8228,113.8589,112.9311,113.0031,15758.0
2019-10-17 10:30:00,125.45,125.45,125.09,125.2,5100.0,113.0031,113.0031,112.6788,112.7779,5100.0
2019-10-17 11:00:00,125.12,125.43,125.03,125.21,10368.0,112.7059,112.9851,112.6248,112.7869,10368.0
2019-10-17 11:30:00,125.28,125.53,125.1,125.35,11790.0,112.85,113.0752,112.6878,112.913,11790.0
2019-10-17 12:00:00,125.36,125.42,125.21,125.29,3558.0,112.922,112.9761,112.7869,112.859,3558.0
2019-10-17 12:30:00,125.33,125.53,125.3,125.53,3300.0,112.895,113.0752,112.868,113.0752,3300.0
2019-10-17 13:00:00,125.59,125.63,125.42,125.56,3222.0,113.1292,113.1653,112.9761,113.1022,3222.0
2019-10-17 13:30:00,125.52,125.66,125.42,125.43,4321.0,113.0662,113.1923,112.9761,112.9851,4321.0
2019-10-17 14:00:00,125.35,125.52,125.34,125.47,6985.0,112.913,113.0662,112.904,113.0211,6985.0
2019-10-17 14:30:00,125.51,125.8,125.49,125.76,5916.0,113.0572,113.3184,113.0391,113.2824,5916.0
2019-10-17 15:00:00,125.69,125.89,125.69,125.86,9710.0,113.2193,113.3995,113.2193,113.3724,9710.0
2019-10-17 15:30:00,125.91,126.03,125.84,125.96,26187.0,113.4175,113.5256,113.3544,113.4625,26187.0
2019-10-18 09:30:00,125.48,126.1,125.29,125.8,46013.0,113.0301,113.5886,112.859,113.3184,46013.0
2019-10-18 10:00:00,125.82,125.86,125.39,125.51,23814.0,113.3364,113.3724,112.9491,113.0572,23814.0
2019-10-18 10:30:00,125.61,125.96,125.58,125.86,5030.0,113.1472,113.4625,113.1202,113.3724,5030.0
2019-10-18 11:00:00,125.82,126.19,125.82,126.17,4416.0,113.3364,113.6697,113.3364,113.6517,4416.0
2019-10-18 11:30:00,126.17,126.17,125.82,126.05,5915.0,113.6517,113.6517,113.3364,113.5436,5915.0
2019-10-18 12:00:00,126.01,126.04,125.73,125.9,5914.0,113.5076,113.5346,113.2553,113.4085,5914.0
2019-10-18 12:30:00,125.86,125.97,125.78,125.89,5567.0,113.3724,113.4715,113.3004,113.3995,5567.0
2019-10-18 13:00:00,125.86,126.24,125.82,126.22,3051.0,113.3724,113.7147,113.3364,113.6967,3051.0
2019-10-18 13:30:00,126.2,126.41,126.12,126.15,11120.0,113.6787,113.8679,113.6066,113.6337,11120.0
2019-10-18 14:00:00,126.15,126.28,126.02,126.18,7583.0,113.6337,113.7508,113.5166,113.6607,7583.0
2019-10-18 14:30:00,126.16,126.17,126.01,126.07,5200.0,113.6427,113.6517,113.5076,113.5616,5200.0
2019-10-18 15:00:00,126.09,126.15,125.9,125.91,7171.0,113.5796,113.6337,113.4085,113.4175,7171.0
2019-10-18 15:30:00,125.9,126.0,125.65,125.67,25637.0,113.4085,113.4985,113.1833,113.2013,25637.0
2019-10-21 09:30:00,126.67,126.67,126.36,126.49,7415.0,114.1021,114.1021,113.8228,113.9399,7415.0
2019-10-21 10:00:00,126.52,126.97,126.46,126.95,5519.0,113.967,114.3723,113.9129,114.3543,5519.0
2019-10-21 10:30:00,126.96,127.31,126.9,126.98,21028.0,114.3633,114.6786,114.3093,114.3813,21028.0
2019-10-21 11:00:00,127.01,127.09,126.69,126.94,23414.0,114.4083,114.4804,114.1201,114.3453,23414.0
2019-10-21 11:30:00,126.93,127.02,126.79,126.82,9359.0,114.3363,114.4173,114.2102,114.2372,9359.0
2019-10-21 12:00:00,126.79,126.79,126.52,126.72,14474.0,114.2102,114.2102,113.967,114.1471,14474.0
2019-10-21 12:30:00,126.73,126.8,126.66,126.8,5130.0,114.1561,114.2192,114.0931,114.2192,5130.0
2019-10-21 13:00:00,126.79,126.8,126.61,126.66,7935.0,114.2102,114.2192,114.048,114.0931,7935.0
2019-10-21 13:30:00,126.67,126.77,126.62,126.64,4306.0,114.1021,114.1922,114.057,114.075,4306.0
2019-10-21 14:00:00,126.65,127.14,126.62,127.1,13599.0,114.0841,114.5254,114.057,114.4894,13599.0
2019-10-21 14:30:00,127.1,127.27,127.07,127.22,12069.0,114.4894,114.6425,114.4624,114.5975,12069.0
2019-10-21 15:00:00,127.23,127.55,127.21,127.48,19296.0,114.6065,114.8948,114.5885,114.8317,19296.0
2019-10-21 15:30:00,127.48,127.59,127.35,127.56,33543.0,114.8317,114.9308,114.7146,114.9038,33543.0
2019-10-22 09:30:00,127.43,127.43,126.62,126.8,9377.0,114.7867,114.7867,114.057,114.2192,9377.0
2019-10-22 10:00:00,126.8,126.85,126.55,126.68,8177.0,114.2192,114.2642,113.994,114.1111,8177.0
2019-10-22 10:30:00,126.74,126.82,126.62,126.73,3800.0,114.1651,114.2372,114.057,114.1561,3800.0
2019-10-22 11:00:00,126.73,126.74,126.36,126.37,9834.0,114.1561,114.1651,113.8228,113.8318,9834.0
2019-10-22 11:30:00,126.33,126.51,126.2,126.4,5599.0,113.7958,113.9579,113.6787,113.8589,5599.0
2019-10-22 12:00:00,126.4,126.78,126.33,126.78,5154.0,113.8589,114.2012,113.7958,114.2012,5154.0
2019-10-22 12:30:00,126.79,126.83,126.6,126.76,4953.0,114.2102,114.2462,114.039,114.1831,4953.0
2019-10-22 13:00:00,126.74,126.78,126.49,126.5,4800.0,114.1651,114.2012,113.9399,113.9489,4800.0
2019-10-22 13:30:00,126.52,126.63,126.44,126.53,7929.0,113.967,114.066,113.8949,113.976,7929.0
2019-10-22 14:00:00,126.49,126.5,125.96,126.0,9377.0,113.9399,113.9489,113.4625,113.4985,9377.0
2019-10-22 14:30:00,126.04,126.04,125.89,126.01,6247.0,113.5346,113.5346,113.3995,113.5076,6247.0
2019-10-22 15:00:00,126.06,126.25,125.93,126.24,12464.0,113.5526,113.7237,113.4355,113.7147,12464.0
2019-10-22 15:30:00,126.24,126.37,126.0,126.21,56456.0,113.7147,113.8318,113.4985,113.6877,56456.0
2019-10-23 09:30:00,125.86,127.14,125.7,126.76,47206.0,113.3724,114.5254,113.2283,114.1831,47206.0
2019-10-23 10:00:00,126.76,126.76,126.29,126.4,9727.0,114.1831,114.1831,113.7598,113.8589,9727.0
2019-10-23 10:30:00,126.39,127.04,126.27,126.84,18466.0,113.8499,114.4354,113.7418,114.2552,18466.0
2019-10-23 11:00:00,126.86,126.92,126.64,126.7,15335.0,114.2732,114.3273,114.075,114.1291,15335.0
2019-10-23 11:30:00,126.72,127.2,126.71,127.2,10264.0,114.1471,114.5795,114.1381,114.5795,10264.0
2019-10-23 12:00:00,127.19,127.19,126.86,126.86,6016.0,114.5705,114.5705,114.2732,114.2732,6016.0
2019-10-23 12:30:00,126.86,127.08,126.61,126.61,10115.0,114.2732,114.4714,114.048,114.048,10115.0
2019-10-23 13:00:00,126.63,126.66,126.28,126.34,4522.0,114.066,114.0931,113.7508,113.8048,4522.0
2019-10-23 13:30:00,126.28,126.28,126.19,126.2,6265.0,113.7508,113.7508,113.6697,113.6787,6265.0
2019-10-23 14:00:00,126.21,126.21,125.93,125.96,6392.0,113.6877,113.6877,113.4355,113.4625,6392.0
2019-10-23 14:30:00,125.96,126.18,125.95,126.15,6629.0,113.4625,113.6607,113.4535,113.6337,6629.0
2019-10-23 15:00:00,126.15,126.32,126.09,126.29,7851.0,113.6337,113.7868,113.5796,113.7598,7851.0
2019-10-23 15:30:00,126.38,126.6,126.26,126.5,36048.0,113.8408,114.039,113.7328,113.9489,36048.0
2019-10-24 09:30:00,127.0,127.93,125.77,125.82,71958.0,114.3993,115.2371,113.2914,113.3364,71958.0
2019-10-24 10:00:00,125.96,126.45,125.8,126.38,19425.0,113.4625,113.9039,113.3184,113.8408,19425.0
2019-10-24 10:30:00,126.29,126.35,125.9,125.9,28579.0,113.7598,113.8138,113.4085,113.4085,28579.0
2019-10-24 11:00:00,125.98,126.21,125.48,125.68,22409.0,113.4805,113.6877,113.0301,113.2103,22409.0
2019-10-24 11:30:00,125.72,125.89,125.49,125.76,10162.0,113.2463,113.3995,113.0391,113.2824,10162.0
2019-10-24 12:00:00,125.73,125.83,125.43,125.61,10690.0,113.2553,113.3454,112.9851,113.1472,10690.0
2019-10-24 12:30:00,125.57,125.71,125.57,125.67,15462.0,113.1112,113.2373,113.1112,113.2013,15462.0
2019-10-24 13:00:00,125.68,125.93,125.66,125.88,8262.0,113.2103,113.4355,113.1923,113.3905,8262.0
2019-10-24 13:30:00,125.91,125.92,125.64,125.69,7902.0,113.4175,113.4265,113.1743,113.2193,7902.0
2019-10-24 14:00:00,125.67,125.88,125.66,125.86,8628.0,113.2013,113.3905,113.1923,113.3724,8628.0
2019-10-24 14:30:00,125.78,125.96,125.78,125.93,6850.0,113.3004,113.4625,113.3004,113.4355,6850.0
2019-10-24 15:00:00,125.96,126.28,125.96,126.21,16027.0,113.4625,113.7508,113.4625,113.6877,16027.0
2019-10-24 15:30:00,126.22,126.43,126.05,126.34,47470.0,113.6967,113.8859,113.5436,113.8048,47470.0
2019-10-25 09:30:00,125.96,126.04,125.13,125.61,9080.0,113.4625,113.5346,112.7149,113.1472,9080.0
2019-10-25 10:00:00,125.65,125.65,125.12,125.14,6220.0,113.1833,113.1833,112.7059,112.7239,6220.0
2019-10-25 10:30:00,125.18,125.35,125.05,125.2,11390.0,112.7599,112.913,112.6428,112.7779,11390.0
2019-10-25 11:00:00,125.15,125.33,124.91,125.3,19138.0,112.7329,112.895,112.5167,112.868,19138.0
2019-10-25 11:30:00,125.33,125.57,125.25,125.25,10812.0,112.895,113.1112,112.823,112.823,10812.0
2019-10-25 12:00:00,125.29,125.66,125.18,125.65,10100.0,112.859,113.1923,112.7599,113.1833,10100.0
2019-10-25 12:30:00,125.75,125.92,125.7,125.72,8951.0,113.2734,113.4265,113.2283,113.2463,8951.0
2019-10-25 13:00:00,125.76,125.76,125.56,125.7,6313.0,113.2824,113.2824,113.1022,113.2283,6313.0
2019-10-25 13:30:00,125.69,125.83,125.67,125.74,3031.0,113.2193,113.3454,113.2013,113.2643,3031.0
2019-10-25 14:00:00,125.69,125.69,125.36,125.4,4902.0,113.2193,113.2193,112.922,112.9581,4902.0
2019-10-25 14:30:00,125.39,125.57,125.37,125.57,7087.0,112.9491,113.1112,112.9311,113.1112,7087.0
2019-10-25 15:00:00,125.54,125.73,125.5,125.62,7427.0,113.0842,113.2553,113.0482,113.1563,7427.0
2019-10-25 15:30:00,125.61,125.74,125.51,125.61,38174.0,113.1472,113.2643,113.0572,113.1472,38174.0
2019-10-28 09:30:00,126.1,126.45,125.79,125.87,12429.0,113.5886,113.9039,113.3094,113.3814,12429.0
2019-10-28 10:00:00,125.85,126.02,125.5,125.99,23804.0,113.3634,113.5166,113.0482,113.4895,23804.0
2019-10-28 10:30:00,125.98,126.16,125.63,125.69,11378.0,113.4805,113.6427,113.1653,113.2193,11378.0
2019-10-28 11:00:00,125.71,125.76,125.09,125.15,16170.0,113.2373,113.2824,112.6788,112.7329,16170.0
2019-10-28 11:30:00,125.15,125.29,124.94,124.98,20416.0,112.7329,112.859,112.5437,112.5798,20416.0
2019-10-28 12:00:00,125.0,125.22,124.58,124.6,42825.0,112.5978,112.7959,112.2194,112.2375,42825.0
2019-10-28 12:30:00,124.63,125.09,124.55,124.81,23280.0,112.2645,112.6788,112.1924,112.4266,23280.0
2019-10-28 13:00:00,124.82,125.13,124.72,125.13,9682.0,112.4356,112.7149,112.3455,112.7149,9682.0
2019-10-28 13:30:00,125.13,125.29,124.98,125.26,10169.0,112.7149,112.859,112.5798,112.832,10169.0
2019-10-28 14:00:00,125.31,125.45,125.21,125.23,5326.0,112.877,113.0031,112.7869,112.8049,5326.0
2019-10-28 14:30:00,125.27,125.36,125.24,125.28,9780.0,112.841,112.922,112.814,112.85,9780.0
2019-10-28 15:00:00,125.26,125.29,125.14,125.24,9333.0,112.832,112.859,112.7239,112.814,9333.0
2019-10-28 15:30:00,125.19,125.47,124.95,125.3,83307.0,112.7689,113.0211,112.5527,112.868,83307.0
2019-10-29 09:30:00,124.93,125.76,124.93,125.75,7893.0,112.5347,113.2824,112.5347,113.2734,7893.0
2019-10-29 10:00:00,125.82,126.26,125.82,126.09,6372.0,113.3364,113.7328,113.3364,113.5796,6372.0
2019-10-29 10:30:00,126.09,126.56,126.08,126.56,8850.0,113.5796,114.003,113.5706,114.003,8850.0
2019-10-29 11:00:00,126.61,126.69,126.28,126.48,16343.0,114.048,114.1201,113.7508,113.9309,16343.0
2019-10-29 11:30:00,126.43,126.47,126.15,126.2,9236.0,113.8859,113.9219,113.6337,113.6787,9236.0
2019-10-29 12:00:00,126.2,126.32,126.03,126.27,6933.0,113.6787,113.7868,113.5256,113.7418,6933.0
2019-10-29 12:30:00,126.3,126.3,126.05,126.1,4250.0,113.7688,113.7688,113.5436,113.5886,4250.0
2019-10-29 13:00:00,126.15,126.36,126.11,126.36,7868.0,113.6337,113.8228,113.5976,113.8228,7868.0
2019-10-29 13:30:00,126.37,126.37,126.19,126.24,6555.0,113.8318,113.8318,113.6697,113.7147,6555.0
2019-10-29 14:00:00,126.21,126.25,125.89,126.17,13219.0,113.6877,113.7237,113.3995,113.6517,13219.0
2019-10-29 14:30:00,126.18,126.21,125.91,126.03,4812.0,113.6607,113.6877,113.4175,113.5256,4812.0
2019-10-29 15:00:00,126.05,126.22,126.04,126.19,9486.0,113.5436,113.6967,113.5346,113.6697,9486.0
2019-10-29 15:30:00,126.21,126.48,126.15,126.38,38987.0,113.6877,113.9309,113.6337,113.8408,38987.0
2019-10-30 09:30:00,126.13,126.13,125.24,125.71,14802.0,113.6157,113.6157,112.814,113.2373,14802.0
2019-10-30 10:00:00,125.54,126.0,125.51,125.6,4831.0,113.0842,113.4985,113.0572,113.1382,4831.0
2019-10-30 10:30:00,125.56,126.05,125.39,126.05,8135.0,113.1022,113.5436,112.9491,113.5436,8135.0
2019-10-30 11:00:00,126.11,126.34,126.04,126.06,4892.0,113.5976,113.8048,113.5346,113.5526,4892.0
2019-10-30 11:30:00,126.06,126.14,125.97,126.05,5321.0,113.5526,113.6247,113.4715,113.5436,5321.0
2019-10-30 12:00:00,126.11,126.35,125.98,126.35,4989.0,113.5976,113.8138,113.4805,113.8138,4989.0
2019-10-30 12:30:00,126.43,126.47,126.22,126.23,3418.0,113.8859,113.9219,113.6967,113.7057,3418.0
2019-10-30 13:00:00,126.16,126.26,126.09,126.19,8125.0,113.6427,113.7328,113.5796,113.6697,8125.0
2019-10-30 13:30:00,126.16,126.16,125.8,125.85,4604.0,113.6427,113.6427,113.3184,113.3634,4604.0
2019-10-30 14:00:00,125.79,125.98,125.78,125.83,6052.0,113.3094,113.4805,113.3004,113.3454,6052.0
2019-10-30 14:30:00,125.87,126.15,125.7,126.09,14718.0,113.3814,113.6337,113.2283,113.5796,14718.0
2019-10-30 15:00:00,126.1,126.36,126.03,126.21,10670.0,113.5886,113.8228,113.5256,113.6877,10670.0
2019-10-30 15:30:00,126.18,126.2,125.74,125.9,37725.0,113.6607,113.6787,113.2643,113.4085,37725.0
2019-10-31 09:30:00,125.31,125.76,125.31,125.47,8054.0,112.877,113.2824,112.877,113.0211,8054.0
2019-10-31 10:00:00,125.38,125.45,124.63,124.63,40495.0,112.9401,113.0031,112.2645,112.2645,40495.0
2019-10-31 10:30:00,124.64,124.67,124.31,124.64,9275.0,112.2735,112.3005,111.9762,112.2735,9275.0
2019-10-31 11:00:00,124.67,124.99,124.67,124.88,16793.0,112.3005,112.5888,112.3005,112.4897,16793.0
2019-10-31 11:30:00,124.94,124.99,124.74,124.92,7348.0,112.5437,112.5888,112.3636,112.5257,7348.0
2019-10-31 12:00:00,124.94,125.15,124.82,125.1,5735.0,112.5437,112.7329,112.4356,112.6878,5735.0
2019-10-31 12:30:00,125.11,125.2,124.91,125.2,5048.0,112.6969,112.7779,112.5167,112.7779,5048.0
2019-10-31 13:00:00,125.19,125.3,125.06,125.09,9406.0,112.7689,112.868,112.6518,112.6788,9406.0
2019-10-31 13:30:00,125.16,125.29,125.09,125.15,7167.0,112.7419,112.859,112.6788,112.7329,7167.0
2019-10-31 14:00:00,125.13,125.21,124.94,125.21,8682.0,112.7149,112.7869,112.5437,112.7869,8682.0
2019-10-31 14:30:00,125.2,125.27,125.02,125.2,9122.0,112.7779,112.841,112.6158,112.7779,9122.0
2019-10-31 15:00:00,125.2,125.45,125.16,125.42,13126.0,112.7779,113.0031,112.7419,112.9761,13126.0
2019-10-31 15:30:00,125.41,126.16,125.39,126.03,57916.0,112.9671,113.6427,112.9491,113.5256,57916.0
2019-11-01 09:30:00,127.02,127.09,125.4,126.78,8075.0,114.4173,114.4804,112.9581,114.2012,8075.0
2019-11-01 10:00:00,126.81,127.22,126.64,126.95,6938.0,114.2282,114.5975,114.075,114.3543,6938.0
2019-11-01 10:30:00,126.97,127.25,126.76,126.81,43855.0,114.3723,114.6245,114.1831,114.2282,43855.0
2019-11-01 11:00:00,126.85,126.85,126.54,126.57,6570.0,114.2642,114.2642,113.985,114.012,6570.0
2019-11-01 11:30:00,126.62,127.02,126.62,127.01,3931.0,114.057,114.4173,114.057,114.4083,3931.0
2019-11-01 12:00:00,127.05,127.2,126.89,127.13,18616.0,114.4444,114.5795,114.3002,114.5164,18616.0
2019-11-01 12:30:00,127.09,127.39,127.09,127.32,4219.0,114.4804,114.7506,114.4804,114.6876,4219.0
2019-11-01 13:00:00,127.29,127.58,127.28,127.45,6124.0,114.6606,114.9218,114.6515,114.8047,6124.0
2019-11-01 13:30:00,127.47,127.8,127.47,127.79,6169.0,114.8227,115.12,114.8227,115.1109,6169.0
2019-11-01 14:00:00,127.78,127.89,127.57,127.66,9081.0,115.1019,115.201,114.9128,114.9938,9081.0
2019-11-01 14:30:00,127.67,127.69,127.5,127.55,9139.0,115.0029,115.0209,114.8497,114.8948,9139.0
2019-11-01 15:00:00,127.54,127.54,127.28,127.38,7247.0,114.8858,114.8858,114.6515,114.7416,7247.0
2019-11-01 15:30:00,127.4,127.75,127.4,127.73,30264.0,114.7596,115.0749,114.7596,115.0569,30264.0
2019-11-04 09:30:00,128.06,128.89,127.51,127.51,15899.0,115.3542,116.1018,114.8587,114.8587,15899.0
2019-11-04 10:00:00,127.5,127.55,127.21,127.24,19391.0,114.8497,114.8948,114.5885,114.6155,19391.0
2019-11-04 10:30:00,127.26,127.26,126.63,126.73,7500.0,114.6335,114.6335,114.066,114.1561,7500.0
2019-11-04 11:00:00,126.86,127.09,126.86,126.99,11729.0,114.2732,114.4804,114.2732,114.3903,11729.0
2019-11-04 11:30:00,126.99,127.01,126.39,126.47,10293.0,114.3903,114.4083,113.8499,113.9219,10293.0
2019-11-04 12:00:00,126.46,126.69,126.27,126.28,9900.0,113.9129,114.1201,113.7418,113.7508,9900.0
2019-11-04 12:30:00,126.29,126.41,126.18,126.36,8914.0,113.7598,113.8679,113.6607,113.8228,8914.0
2019-11-04 13:00:00,126.36,127.03,126.22,127.0,46731.0,113.8228,114.4264,113.6967,114.3993,46731.0
2019-11-04 13:30:00,126.91,126.94,126.72,126.82,7670.0,114.3183,114.3453,114.1471,114.2372,7670.0
2019-11-04 14:00:00,126.86,126.86,126.43,126.43,5791.0,114.2732,114.2732,113.8859,113.8859,5791.0
2019-11-04 14:30:00,126.38,126.48,126.09,126.23,6616.0,113.8408,113.9309,113.5796,113.7057,6616.0
2019-11-04 15:00:00,126.2,126.53,126.2,126.42,14053.0,113.6787,113.976,113.6787,113.8769,14053.0
2019-11-04 15:30:00,126.41,126.66,126.26,126.65,50095.0,113.8679,114.0931,113.7328,114.0841,50095.0
2019-11-05 09:30:00,126.87,127.73,126.87,127.66,16193.0,114.2822,115.0569,114.2822,114.9938,16193.0
2019-11-05 10:00:00,127.74,127.88,126.58,126.61,24145.0,115.0659,115.192,114.021,114.048,24145.0
2019-11-05 10:30:00,126.61,126.62,125.19,125.38,30494.0,114.048,114.057,112.7689,112.9401,30494.0
2019-11-05 11:00:00,125.43,125.87,125.43,125.51,19279.0,112.9851,113.3814,112.9851,113.0572,19279.0
2019-11-05 11:30:00,125.49,125.59,125.13,125.55,34464.0,113.0391,113.1292,112.7149,113.0932,34464.0
2019-11-05 12:00:00,125.59,125.59,124.72,124.74,31864.0,113.1292,113.1292,112.3455,112.3636,31864.0
2019-11-05 12:30:00,124.71,125.6,124.63,125.6,36473.0,112.3365,113.1382,112.2645,113.1382,36473.0
2019-11-05 13:00:00,125.66,126.14,125.64,126.1,28768.0,113.1923,113.6247,113.1743,113.5886,28768.0
2019-11-05 13:30:00,126.0,126.27,125.75,126.2,21206.0,113.4985,113.7418,113.2734,113.6787,21206.0
2019-11-05 14:00:00,126.13,126.36,125.81,125.82,33110.0,113.6157,113.8228,113.3274,113.3364,33110.0
2019-11-05 14:30:00,125.85,126.02,125.46,126.0,41422.0,113.3634,113.5166,113.0121,113.4985,41422.0
2019-11-05 15:00:00,125.97,126.19,125.81,125.86,25714.0,113.4715,113.6697,113.3274,113.3724,25714.0
2019-11-05 15:30:00,125.9,126.22,125.85,126.18,63853.0,113.4085,113.6967,113.3634,113.6607,63853.0
2019-11-06 09:30:00,125.41,126.53,124.5,126.14,84526.0,112.9671,113.976,112.1474,113.6247,84526.0
2019-11-06 10:00:00,126.0,127.94,125.94,127.67,33769.0,113.4985,115.2461,113.4445,115.0029,33769.0
2019-11-06 10:30:00,127.55,127.56,126.39,127.09,22861.0,114.8948,114.9038,113.8499,114.4804,22861.0
2019-11-06 11:00:00,127.02,127.56,127.02,127.34,23248.0,114.4173,114.9038,114.4173,114.7056,23248.0
2019-11-06 11:30:00,127.4,127.49,126.93,126.93,34190.0,114.7596,114.8407,114.3363,114.3363,34190.0
2019-11-06 12:00:00,126.96,126.96,126.41,126.85,36471.0,114.3633,114.3633,113.8679,114.2642,36471.0
2019-11-06 12:30:00,126.86,127.52,126.78,127.52,14239.0,114.2732,114.8677,114.2012,114.8677,14239.0
2019-11-06 13:00:00,127.51,127.51,127.23,127.28,16320.0,114.8587,114.8587,114.6065,114.6515,16320.0
2019-11-06 13:30:00,127.28,127.29,126.93,127.23,10999.0,114.6515,114.6606,114.3363,114.6065,10999.0
2019-11-06 14:00:00,127.25,127.48,127.09,127.19,11813.0,114.6245,114.8317,114.4804,114.5705,11813.0
2019-11-06 14:30:00,127.19,127.47,126.96,127.47,15455.0,114.5705,114.8227,114.3633,114.8227,15455.0
2019-11-06 15:00:00,127.47,127.5,127.27,127.31,18132.0,114.8227,114.8497,114.6425,114.6786,18132.0
2019-11-06 15:30:00,127.31,127.58,126.98,127.56,77159.0,114.6786,114.9218,114.3813,114.9038,77159.0
2019-11-07 09:30:00,127.57,128.08,127.24,127.42,17090.0,114.9128,115.3722,114.6155,114.7777,17090.0
2019-11-07 10:00:00,127.55,127.63,127.04,127.63,16935.0,114.8948,114.9668,114.4354,114.9668,16935.0
2019-11-07 10:30:00,127.81,128.3,127.68,128.2,28801.0,115.129,115.5703,115.0119,115.4803,28801.0
2019-11-07 11:00:00,128.13,128.32,127.76,128.26,10484.0,115.4172,115.5884,115.0839,115.5343,10484.0
2019-11-07 11:30:00,128.25,128.25,127.65,128.1,8706.0,115.5253,115.5253,114.9848,115.3902,8706.0
2019-11-07 12:00:00,128.1,128.12,127.63,127.92,10220.0,115.3902,115.4082,114.9668,115.2281,10220.0
2019-11-07 12:30:00,128.0,128.19,127.85,128.19,11813.0,115.3001,115.4713,115.165,115.4713,11813.0
2019-11-07 13:00:00,128.18,128.18,128.02,128.17,11630.0,115.4623,115.4623,115.3181,115.4532,11630.0
2019-11-07 13:30:00,128.21,128.23,128.05,128.23,6876.0,115.4893,115.5073,115.3452,115.5073,6876.0
2019-11-07 14:00:00,128.24,128.36,128.18,128.24,8291.0,115.5163,115.6244,115.4623,115.5163,8291.0
2019-11-07 14:30:00,128.28,128.32,127.75,128.05,13494.0,115.5523,115.5884,115.0749,115.3452,13494.0
2019-11-07 15:00:00,128.09,128.11,127.82,127.85,11616.0,115.3812,115.3992,115.138,115.165,11616.0
2019-11-07 15:30:00,127.84,127.9,127.09,127.5,67351.0,115.156,115.21,114.4804,114.8497,67351.0
2019-11-08 09:30:00,127.32,129.88,127.32,129.49,47005.0,114.6876,116.9936,114.6876,116.6423,47005.0
2019-11-08 10:00:00,129.59,129.9,129.31,129.66,63148.0,116.7324,117.0116,116.4801,116.7954,63148.0
2019-11-08 10:30:00,129.7,130.14,129.34,129.97,44370.0,116.8314,117.2278,116.5072,117.0747,44370.0
2019-11-08 11:00:00,129.96,130.34,129.7,130.34,25837.0,117.0656,117.4079,116.8314,117.4079,25837.0
2019-11-08 11:30:00,130.32,130.4,129.95,130.33,16054.0,117.3899,117.462,117.0566,117.3989,16054.0
2019-11-08 12:00:00,130.29,130.76,130.25,130.69,12686.0,117.3629,117.7863,117.3269,117.7232,12686.0
2019-11-08 12:30:00,130.77,131.04,130.73,130.9,11310.0,117.7953,118.0385,117.7592,117.9124,11310.0
2019-11-08 13:00:00,130.92,131.04,130.72,130.72,8360.0,117.9304,118.0385,117.7502,117.7502,8360.0
2019-11-08 13:30:00,130.81,130.85,130.53,130.61,13571.0,117.8313,117.8673,117.5791,117.6512,13571.0
2019-11-08 14:00:00,130.58,130.72,130.19,130.28,34459.0,117.6241,117.7502,117.2728,117.3539,34459.0
2019-11-08 14:30:00,130.3,130.4,129.57,129.73,32305.0,117.3719,117.462,116.7143,116.8585,32305.0
2019-11-08 15:00:00,129.7,130.0,129.68,129.94,17228.0,116.8314,117.1017,116.8134,117.0476,17228.0
2019-11-08 15:30:00,129.95,130.07,129.77,130.07,76773.0,117.0566,117.1647,116.8945,117.1647,76773.0
2019-11-11 09:30:00,128.98,129.85,128.18,128.29,29407.0,116.1829,116.9666,115.4623,115.5613,29407.0
2019-11-11 10:00:00,128.22,128.95,128.2,128.89,11959.0,115.4983,116.1559,115.4803,116.1018,11959.0
2019-11-11 10:30:00,128.9,129.07,128.74,128.93,14650.0,116.1108,116.2639,115.9667,116.1378,14650.0
2019-11-11 11:00:00,128.98,129.11,128.72,128.76,13382.0,116.1829,116.3,115.9487,115.9847,13382.0
2019-11-11 11:30:00,128.74,128.74,128.38,128.59,11823.0,115.9667,115.9667,115.6424,115.8316,11823.0
2019-11-11 12:00:00,128.58,128.67,128.35,128.61,8524.0,115.8226,115.9036,115.6154,115.8496,8524.0
2019-11-11 12:30:00,128.63,128.86,128.53,128.86,6636.0,115.8676,116.0748,115.7775,116.0748,6636.0
2019-11-11 13:00:00,128.87,129.18,128.86,129.09,10468.0,116.0838,116.363,116.0748,116.282,10468.0
2019-11-11 13:30:00,129.09,129.1,128.89,128.91,7644.0,116.282,116.291,116.1018,116.1198,7644.0
2019-11-11 14:00:00,128.92,129.02,128.76,128.88,10162.0,116.1288,116.2189,115.9847,116.0928,10162.0
2019-11-11 14:30:00,128.87,129.01,128.64,129.0,12792.0,116.0838,116.2099,115.8766,116.2009,12792.0
2019-11-11 15:00:00,128.99,129.02,128.74,128.95,24814.0,116.1919,116.2189,115.9667,116.1559,24814.0
2019-11-11 15:30:00,128.98,129.14,128.89,129.08,73568.0,116.1829,116.327,116.1018,116.273,73568.0
2019-11-12 09:30:00,128.93,130.78,128.65,130.78,51683.0,116.1378,117.8043,115.8856,117.8043,51683.0
2019-11-12 10:00:00,130.78,131.06,130.24,130.42,31336.0,117.8043,118.0565,117.3179,117.48,31336.0
2019-11-12 10:30:00,130.42,130.43,130.18,130.35,13907.0,117.48,117.489,117.2638,117.417,13907.0
2019-11-12 11:00:00,130.31,130.49,130.25,130.31,17799.0,117.3809,117.5431,117.3269,117.3809,17799.0
2019-11-12 11:30:00,130.3,130.41,130.19,130.19,9119.0,117.3719,117.471,117.2728,117.2728,9119.0
2019-11-12 12:00:00,130.15,130.36,130.0,130.08,19497.0,117.2368,117.426,117.1017,117.1737,19497.0
2019-11-12 12:30:00,130.09,130.46,130.05,130.46,14239.0,117.1827,117.516,117.1467,117.516,14239.0
2019-11-12 13:00:00,130.47,130.74,130.44,130.65,28557.0,117.525,117.7683,117.498,117.6872,28557.0
2019-11-12 13:30:00,130.62,130.89,130.42,130.76,16745.0,117.6602,117.9034,117.48,117.7863,16745.0
2019-11-12 14:00:00,130.74,130.78,130.6,130.6,8808.0,117.7683,117.8043,117.6421,117.6421,8808.0
2019-11-12 14:30:00,130.64,130.81,130.38,130.46,19110.0,117.6782,117.8313,117.444,117.516,19110.0
2019-11-12 15:00:00,130.37,130.55,130.29,130.5,15579.0,117.435,117.5971,117.3629,117.5521,15579.0
2019-11-12 15:30:00,130.51,130.64,130.34,130.63,58863.0,117.5611,117.6782,117.4079,117.6692,58863.0
2019-11-13 09:30:00,130.22,130.22,129.61,130.19,16182.0,117.2998,117.2998,116.7504,117.2728,16182.0
2019-11-13 10:00:00,130.23,130.56,130.1,130.28,21523.0,117.3089,117.6061,117.1918,117.3539,21523.0
2019-11-13 10:30:00,130.27,130.6,130.2,130.38,56264.0,117.3449,117.6421,117.2818,117.444,56264.0
2019-11-13 11:00:00,130.35,130.45,130.1,130.1,15245.0,117.417,117.507,117.1918,117.1918,15245.0
2019-11-13 11:30:00,130.09,130.45,130.0,130.44,9379.0,117.1827,117.507,117.1017,117.498,9379.0
2019-11-13 12:00:00,130.46,130.97,130.46,130.87,7891.0,117.516,117.9754,117.516,117.8854,7891.0
2019-11-13 12:30:00,130.89,131.1,130.87,131.0,14072.0,117.9034,118.0925,117.8854,118.0025,14072.0
2019-11-13 13:00:00,130.94,130.95,130.87,130.9,3631.0,117.9484,117.9574,117.8854,117.9124,3631.0
2019-11-13 13:30:00,130.88,131.42,130.87,131.03,16229.0,117.8944,118.3808,117.8854,118.0295,16229.0
2019-11-13 14:00:00,131.11,131.28,130.97,131.28,6020.0,118.1015,118.2547,117.9754,118.2547,6020.0
2019-11-13 14:30:00,131.3,131.38,130.96,131.22,31862.0,118.2727,118.3448,117.9664,118.2006,31862.0
2019-11-13 15:00:00,131.22,131.3,131.14,131.26,11137.0,118.2006,118.2727,118.1286,118.2367,11137.0
2019-11-13 15:30:00,131.28,131.43,131.1,131.3,57028.0,118.2547,118.3898,118.0925,118.2727,57028.0
2019-11-14 09:30:00,131.36,131.94,130.94,131.11,14751.0,118.3267,118.8492,117.9484,118.1015,14751.0
2019-11-14 10:00:00,131.13,131.19,130.99,131.13,12620.0,118.1196,118.1736,117.9935,118.1196,12620.0
2019-11-14 10:30:00,131.16,131.16,130.96,131.13,16247.0,118.1466,118.1466,117.9664,118.1196,16247.0
2019-11-14 11:00:00,131.12,132.23,131.04,131.85,17779.0,118.1106,119.1104,118.0385,118.7681,17779.0
2019-11-14 11:30:00,131.85,131.85,131.27,131.62,11773.0,118.7681,118.7681,118.2457,118.5609,11773.0
2019-11-14 12:00:00,131.65,131.65,131.19,131.4,9452.0,118.588,118.588,118.1736,118.3628,9452.0
2019-11-14 12:30:00,131.48,131.82,131.46,131.72,10206.0,118.4348,118.7411,118.4168,118.651,10206.0
2019-11-14 13:00:00,131.8,131.81,131.49,131.49,8637.0,118.7231,118.7321,118.4438,118.4438,8637.0
2019-11-14 13:30:00,131.48,131.81,131.48,131.54,8797.0,118.4348,118.7321,118.4348,118.4889,8797.0
2019-11-14 14:00:00,131.71,131.79,131.55,131.56,9964.0,118.642,118.7141,118.4979,118.5069,9964.0
2019-11-14 14:30:00,131.59,131.9,131.53,131.89,7781.0,118.5339,118.8132,118.4799,118.8042,7781.0
2019-11-14 15:00:00,131.87,131.96,131.73,131.96,8258.0,118.7861,118.8672,118.66,118.8672,8258.0
2019-11-14 15:30:00,131.94,132.09,131.76,132.03,36285.0,118.8492,118.9843,118.6871,118.9303,36285.0
2019-11-15 09:30:00,132.53,132.64,131.83,131.83,25692.0,119.3807,119.4797,118.7501,118.7501,25692.0
2019-11-15 10:00:00,131.78,132.22,131.62,131.63,20135.0,118.7051,119.1014,118.5609,118.57,20135.0
2019-11-15 10:30:00,131.64,131.8,131.64,131.8,12923.0,118.579,118.7231,118.579,118.7231,12923.0
2019-11-15 11:00:00,131.82,132.02,131.78,131.96,18638.0,118.7411,118.9213,118.7051,118.8672,18638.0
2019-11-15 11:30:00,131.91,132.01,131.59,131.73,13861.0,118.8222,118.9122,118.5339,118.66,13861.0
2019-11-15 12:00:00,131.67,131.76,131.44,131.51,13859.0,118.606,118.6871,118.3988,118.4619,13859.0
2019-11-15 12:30:00,131.5,131.62,131.45,131.45,8143.0,118.4529,118.5609,118.4078,118.4078,8143.0
2019-11-15 13:00:00,131.48,131.78,131.46,131.69,9820.0,118.4348,118.7051,118.4168,118.624,9820.0
2019-11-15 13:30:00,131.68,131.76,131.56,131.57,10101.0,118.615,118.6871,118.5069,118.5159,10101.0
2019-11-15 14:00:00,131.57,131.95,131.54,131.89,11726.0,118.5159,118.8582,118.4889,118.8042,11726.0
2019-11-15 14:30:00,131.87,131.87,131.66,131.71,11522.0,118.7861,118.7861,118.597,118.642,11522.0
2019-11-15 15:00:00,131.7,131.76,131.55,131.55,17880.0,118.633,118.6871,118.4979,118.4979,17880.0
2019-11-15 15:30:00,131.54,132.12,131.43,132.08,72855.0,118.4889,119.0113,118.3898,118.9753,72855.0
2019-11-18 09:30:00,131.73,132.81,131.73,132.78,20708.0,118.66,119.6329,118.66,119.6059,20708.0
2019-11-18 10:00:00,132.78,132.92,132.43,132.46,13478.0,119.6059,119.732,119.2906,119.3176,13478.0
2019-11-18 10:30:00,132.46,132.69,132.33,132.62,9955.0,119.3176,119.5248,119.2005,119.4617,9955.0
2019-11-18 11:00:00,132.57,132.58,132.02,132.03,11804.0,119.4167,119.4257,118.9213,118.9303,11804.0
2019-11-18 11:30:00,132.07,132.37,132.06,132.22,5822.0,118.9663,119.2365,118.9573,119.1014,5822.0
2019-11-18 12:00:00,132.19,132.34,132.16,132.33,7323.0,119.0744,119.2095,119.0474,119.2005,7323.0
2019-11-18 12:30:00,132.31,132.39,132.24,132.37,7500.0,119.1825,119.2545,119.1194,119.2365,7500.0
2019-11-18 13:00:00,132.43,132.51,132.24,132.39,14778.0,119.2906,119.3626,119.1194,119.2545,14778.0
2019-11-18 13:30:00,132.37,132.84,132.33,132.65,12397.0,119.2365,119.6599,119.2005,119.4887,12397.0
2019-11-18 14:00:00,132.67,132.67,132.43,132.43,7412.0,119.5068,119.5068,119.2906,119.2906,7412.0
2019-11-18 14:30:00,132.5,132.6,132.5,132.56,8095.0,119.3536,119.4437,119.3536,119.4077,8095.0
2019-11-18 15:00:00,132.57,132.58,132.39,132.44,9853.0,119.4167,119.4257,119.2545,119.2996,9853.0
2019-11-18 15:30:00,132.46,132.77,132.42,132.67,51606.0,119.3176,119.5968,119.2816,119.5068,51606.0
2019-11-19 09:30:00,132.62,133.63,132.6,133.38,24401.0,119.4617,120.3715,119.4437,120.1463,24401.0
2019-11-19 10:00:00,133.35,133.63,133.24,133.39,13773.0,120.1193,120.3715,120.0202,120.1553,13773.0
2019-11-19 10:30:00,133.41,133.7,133.33,133.41,10462.0,120.1733,120.4346,120.1013,120.1733,10462.0
2019-11-19 11:00:00,133.41,133.45,133.21,133.44,10882.0,120.1733,120.2094,119.9932,120.2004,10882.0
2019-11-19 11:30:00,133.47,133.63,133.32,133.38,36405.0,120.2274,120.3715,120.0923,120.1463,36405.0
2019-11-19 12:00:00,133.42,133.43,132.78,132.78,18092.0,120.1824,120.1914,119.6059,119.6059,18092.0
2019-11-19 12:30:00,132.74,132.74,132.35,132.66,10890.0,119.5698,119.5698,119.2185,119.4978,10890.0
2019-11-19 13:00:00,132.65,132.65,132.29,132.29,10207.0,119.4887,119.4887,119.1645,119.1645,10207.0
2019-11-19 13:30:00,132.31,132.49,132.04,132.39,16229.0,119.1825,119.3446,118.9393,119.2545,16229.0
2019-11-19 14:00:00,132.34,132.58,132.34,132.49,10076.0,119.2095,119.4257,119.2095,119.3446,10076.0
2019-11-19 14:30:00,132.48,132.54,132.36,132.5,10178.0,119.3356,119.3897,119.2275,119.3536,10178.0
2019-11-19 15:00:00,132.49,132.67,132.48,132.52,17340.0,119.3446,119.5068,119.3356,119.3716,17340.0
2019-11-19 15:30:00,132.54,132.68,132.19,132.28,51474.0,119.3897,119.5158,119.0744,119.1555,51474.0
2019-11-20 09:30:00,132.01,132.83,132.01,132.7,13681.0,118.9122,119.6509,118.9122,119.5338,13681.0
2019-11-20 10:00:00,132.72,133.01,132.53,132.8,14583.0,119.5518,119.813,119.3807,119.6239,14583.0
2019-11-20 10:30:00,132.72,132.85,132.57,132.66,9263.0,119.5518,119.6689,119.4167,119.4978,9263.0
2019-11-20 11:00:00,132.65,132.86,132.51,132.64,11139.0,119.4887,119.6779,119.3626,119.4797,11139.0
2019-11-20 11:30:00,132.58,132.63,132.34,132.45,6717.0,119.4257,119.4707,119.2095,119.3086,6717.0
2019-11-20 12:00:00,132.44,132.5,132.16,132.28,7273.0,119.2996,119.3536,119.0474,119.1555,7273.0
2019-11-20 12:30:00,132.28,132.5,131.82,131.96,12244.0,119.1555,119.3536,118.7411,118.8672,12244.0
2019-11-20 13:00:00,131.93,132.02,131.62,131.73,10150.0,118.8402,118.9213,118.5609,118.66,10150.0
2019-11-20 13:30:00,131.64,132.23,131.53,132.08,6947.0,118.579,119.1104,118.4799,118.9753,6947.0
2019-11-20 14:00:00,132.09,132.2,131.96,132.16,11094.0,118.9843,119.0834,118.8672,119.0474,11094.0
2019-11-20 14:30:00,132.17,132.4,132.17,132.37,12352.0,119.0564,119.2636,119.0564,119.2365,12352.0
2019-11-20 15:00:00,132.41,132.63,132.34,132.47,11510.0,119.2726,119.4707,119.2095,119.3266,11510.0
2019-11-20 15:30:00,132.47,132.65,132.26,132.47,44206.0,119.3266,119.4887,119.1374,119.3266,44206.0
2019-11-21 09:30:00,132.99,133.97,132.71,133.29,83659.0,119.795,120.6778,119.5428,120.0653,83659.0
2019-11-21 10:00:00,133.28,133.5,132.61,132.61,32532.0,120.0562,120.2544,119.4527,119.4527,32532.0
2019-11-21 10:30:00,132.63,133.15,132.5,132.56,28609.0,119.4707,119.9391,119.3536,119.4077,28609.0
2019-11-21 11:00:00,132.59,132.67,132.13,132.45,12497.0,119.4347,119.5068,119.0203,119.3086,12497.0
2019-11-21 11:30:00,132.44,132.53,132.14,132.42,9871.0,119.2996,119.3807,119.0294,119.2816,9871.0
2019-11-21 12:00:00,132.4,132.71,132.4,132.64,8232.0,119.2636,119.5428,119.2636,119.4797,8232.0
2019-11-21 12:30:00,132.73,132.95,132.63,132.64,6658.0,119.5608,119.759,119.4707,119.4797,6658.0
2019-11-21 13:00:00,132.67,132.91,132.22,132.42,12881.0,119.5068,119.723,119.1014,119.2816,12881.0
2019-11-21 13:30:00,132.45,132.46,132.17,132.28,9963.0,119.3086,119.3176,119.0564,119.1555,9963.0
2019-11-21 14:00:00,132.31,132.63,132.19,132.63,9151.0,119.1825,119.4707,119.0744,119.4707,9151.0
2019-11-21 14:30:00,132.64,132.72,132.48,132.57,9280.0,119.4797,119.5518,119.3356,119.4167,9280.0
2019-11-21 15:00:00,132.56,132.66,132.38,132.46,15540.0,119.4077,119.4978,119.2455,119.3176,15540.0
2019-11-21 15:30:00,132.37,132.43,132.09,132.29,49043.0,119.2365,119.2906,118.9843,119.1645,49043.0
2019-11-22 09:30:00,131.65,132.08,130.15,130.6,93437.0,119.1547,119.5439,117.7971,118.2044,93437.0
2019-11-22 10:00:00,130.78,130.79,129.94,130.29,13441.0,118.3673,118.3764,117.607,117.9238,13441.0
2019-11-22 10:30:00,130.32,130.86,130.32,130.83,11567.0,117.951,118.4397,117.951,118.4126,11567.0
2019-11-22 11:00:00,130.81,130.82,130.36,130.6,11317.0,118.3945,118.4035,117.9872,118.2044,11317.0
2019-11-22 11:30:00,130.63,131.1,130.52,130.86,8426.0,118.2315,118.6569,118.132,118.4397,8426.0
2019-11-22 12:00:00,130.86,131.09,130.73,130.78,8006.0,118.4397,118.6479,118.322,118.3673,8006.0
2019-11-22 12:30:00,130.77,131.3,130.77,131.3,6155.0,118.3583,118.8379,118.3583,118.8379,6155.0
2019-11-22 13:00:00,131.29,131.56,131.2,131.56,11210.0,118.8289,119.0733,118.7474,119.0733,11210.0
2019-11-22 13:30:00,131.57,131.77,131.51,131.7,11710.0,119.0823,119.2633,119.028,119.2,11710.0
2019-11-22 14:00:00,131.7,131.7,131.47,131.68,18864.0,119.2,119.2,118.9918,119.1819,18864.0
2019-11-22 14:30:00,131.69,131.74,131.54,131.63,12482.0,119.1909,119.2362,119.0552,119.1366,12482.0
2019-11-22 15:00:00,131.63,131.66,131.47,131.62,15178.0,119.1366,119.1638,118.9918,119.1276,15178.0
2019-11-22 15:30:00,131.64,131.81,131.57,131.81,55486.0,119.1457,119.2995,119.0823,119.2995,55486.0
2019-11-25 09:30:00,131.82,133.24,131.75,132.78,16196.0,119.3086,120.5938,119.2452,120.1775,16196.0
2019-11-25 10:00:00,132.67,133.06,132.5,133.02,7611.0,120.0779,120.4309,119.9241,120.3947,7611.0
2019-11-25 10:30:00,132.92,133.0,132.69,132.8,5211.0,120.3042,120.3766,120.096,120.1956,5211.0
2019-11-25 11:00:00,132.85,132.92,132.46,132.73,8640.0,120.2408,120.3042,119.8878,120.1322,8640.0
2019-11-25 11:30:00,132.69,132.85,132.47,132.66,9082.0,120.096,120.2408,119.8969,120.0689,9082.0
2019-11-25 12:00:00,132.65,132.74,132.23,132.32,7859.0,120.0598,120.1413,119.6797,119.7611,7859.0
2019-11-25 12:30:00,132.29,132.41,132.16,132.29,7325.0,119.734,119.8426,119.6163,119.734,7325.0
2019-11-25 13:00:00,132.31,132.48,132.19,132.21,7591.0,119.7521,119.906,119.6435,119.6616,7591.0
2019-11-25 13:30:00,132.24,132.25,132.02,132.08,8451.0,119.6887,119.6978,119.4896,119.5439,8451.0
2019-11-25 14:00:00,132.02,132.11,132.0,132.09,5300.0,119.4896,119.5711,119.4715,119.553,5300.0
2019-11-25 14:30:00,132.11,132.12,132.03,132.09,6380.0,119.5711,119.5801,119.4987,119.553,6380.0
2019-11-25 15:00:00,132.09,132.47,132.09,132.47,5610.0,119.553,119.8969,119.553,119.8969,5610.0
2019-11-25 15:30:00,132.47,132.5,132.14,132.21,28594.0,119.8969,119.9241,119.5982,119.6616,28594.0
2019-11-26 09:30:00,132.39,133.29,131.55,133.01,15538.0,119.8245,120.6391,119.0642,120.3856,15538.0
2019-11-26 10:00:00,133.03,133.24,132.81,132.83,14135.0,120.4037,120.5938,120.2046,120.2227,14135.0
2019-11-26 10:30:00,132.8,132.9,132.54,132.54,8177.0,120.1956,120.2861,119.9603,119.9603,8177.0
2019-11-26 11:00:00,132.6,132.84,132.57,132.84,6733.0,120.0146,120.2318,119.9874,120.2318,6733.0
2019-11-26 11:30:00,132.82,132.83,132.67,132.74,7316.0,120.2137,120.2227,120.0779,120.1413,7316.0
2019-11-26 12:00:00,132.72,132.95,132.55,132.95,5503.0,120.1232,120.3313,119.9693,120.3313,5503.0
2019-11-26 12:30:00,132.95,133.31,132.91,133.18,15574.0,120.3313,120.6572,120.2951,120.5395,15574.0
2019-11-26 13:00:00,133.21,133.26,133.13,133.19,6250.0,120.5667,120.6119,120.4943,120.5486,6250.0
2019-11-26 13:30:00,133.13,133.26,132.99,133.26,11416.0,120.4943,120.6119,120.3675,120.6119,11416.0
2019-11-26 14:00:00,133.3,133.3,132.79,132.9,8136.0,120.6481,120.6481,120.1865,120.2861,8136.0
2019-11-26 14:30:00,132.94,133.09,132.86,133.09,8347.0,120.3223,120.4581,120.2499,120.4581,8347.0
2019-11-26 15:00:00,133.09,133.23,133.07,133.21,7512.0,120.4581,120.5848,120.44,120.5667,7512.0
2019-11-26 15:30:00,133.22,133.67,133.17,133.64,57566.0,120.5757,120.983,120.5305,120.9559,57566.0
2019-11-27 09:30:00,133.91,134.25,133.4,133.69,17102.0,121.2002,121.508,120.7386,121.0011,17102.0
2019-11-27 10:00:00,133.66,133.66,133.07,133.13,14330.0,120.974,120.974,120.44,120.4943,14330.0
2019-11-27 10:30:00,133.13,133.76,133.09,133.35,11328.0,120.4943,121.0645,120.4581,120.6934,11328.0
2019-11-27 11:00:00,133.35,133.37,132.89,132.91,9772.0,120.6934,120.7115,120.277,120.2951,9772.0
2019-11-27 11:30:00,132.94,133.2,132.89,133.03,11970.0,120.3223,120.5576,120.277,120.4037,11970.0
2019-11-27 12:00:00,133.05,133.14,132.91,133.12,9257.0,120.4219,120.5033,120.2951,120.4852,9257.0
2019-11-27 12:30:00,133.14,133.14,132.91,133.06,7317.0,120.5033,120.5033,120.2951,120.4309,7317.0
2019-11-27 13:00:00,133.04,133.29,133.04,133.19,6626.0,120.4128,120.6391,120.4128,120.5486,6626.0
2019-11-27 13:30:00,133.23,133.25,132.98,132.98,7563.0,120.5848,120.6029,120.3585,120.3585,7563.0
2019-11-27 14:00:00,133.0,133.36,133.0,133.33,7206.0,120.3766,120.7024,120.3766,120.6753,7206.0
2019-11-27 14:30:00,133.31,133.47,133.24,133.32,9675.0,120.6572,120.802,120.5938,120.6662,9675.0
2019-11-27 15:00:00,133.32,133.52,133.28,133.39,12116.0,120.6662,120.8472,120.63,120.7296,12116.0
2019-11-27 15:30:00,133.38,133.53,133.18,133.27,54316.0,120.7205,120.8563,120.5395,120.621,54316.0
2019-11-29 09:30:00,133.25,133.64,133.12,133.38,10514.0,120.6029,120.9559,120.4852,120.7205,10514.0
2019-11-29 10:00:00,133.3,133.63,133.28,133.5,7308.0,120.6481,120.9468,120.63,120.8291,7308.0
2019-11-29 10:30:00,133.54,133.57,133.45,133.47,7013.0,120.8653,120.8925,120.7839,120.802,7013.0
2019-11-29 11:00:00,133.45,133.62,133.43,133.5,11449.0,120.7839,120.9378,120.7658,120.8291,11449.0
2019-11-29 11:30:00,133.48,133.57,133.12,133.25,11450.0,120.811,120.8925,120.4852,120.6029,11450.0
2019-11-29 12:00:00,133.25,133.53,133.24,133.42,9743.0,120.6029,120.8563,120.5938,120.7567,9743.0
2019-11-29 12:30:00,133.44,133.49,132.78,133.01,46601.0,120.7748,120.8201,120.1775,120.3856,46601.0
2019-12-02 09:30:00,133.44,133.58,132.47,132.53,27016.0,120.7748,120.9015,119.8969,119.9512,27016.0
2019-12-02 10:00:00,132.48,132.7,132.19,132.49,10773.0,119.906,120.1051,119.6435,119.915,10773.0
2019-12-02 10:30:00,132.46,132.47,131.83,131.97,8097.0,119.8878,119.8969,119.3176,119.4444,8097.0
2019-12-02 11:00:00,132.01,132.12,131.9,132.09,11423.0,119.4806,119.5801,119.381,119.553,11423.0
2019-12-02 11:30:00,132.04,132.04,131.79,131.98,10113.0,119.5077,119.5077,119.2814,119.4534,10113.0
2019-12-02 12:00:00,131.89,132.13,131.79,131.93,37008.0,119.3719,119.5892,119.2814,119.4082,37008.0
2019-12-02 12:30:00,131.87,132.03,131.81,131.88,5986.0,119.3538,119.4987,119.2995,119.3629,5986.0
2019-12-02 13:00:00,131.88,132.22,131.81,132.16,10056.0,119.3629,119.6706,119.2995,119.6163,10056.0
2019-12-02 13:30:00,132.16,132.16,131.8,131.97,8000.0,119.6163,119.6163,119.2905,119.4444,8000.0
2019-12-02 14:00:00,131.95,132.12,131.91,131.91,7989.0,119.4263,119.5801,119.3901,119.3901,7989.0
2019-12-02 14:30:00,131.86,131.96,131.75,131.91,8808.0,119.3448,119.4353,119.2452,119.3901,8808.0
2019-12-02 15:00:00,131.9,131.95,131.68,131.75,12534.0,119.381,119.4263,119.1819,119.2452,12534.0
2019-12-02 15:30:00,131.78,131.98,131.61,131.68,65700.0,119.2724,119.4534,119.1185,119.1819,65700.0
2019-12-03 09:30:00,130.59,130.77,129.24,129.65,24873.0,118.1953,118.3583,116.9735,117.3446,24873.0
2019-12-03 10:00:00,129.65,129.65,128.87,129.33,22800.0,117.3446,117.3446,116.6386,117.0549,22800.0
2019-12-03 10:30:00,129.22,129.33,129.04,129.25,13285.0,116.9554,117.0549,116.7925,116.9825,13285.0
2019-12-03 11:00:00,129.28,129.41,129.03,129.23,12270.0,117.0097,117.1273,116.7834,116.9644,12270.0
2019-12-03 11:30:00,129.27,129.29,128.92,128.95,11415.0,117.0006,117.0187,116.6838,116.711,11415.0
2019-12-03 12:00:00,128.92,128.99,128.08,128.45,44794.0,116.6838,116.7472,115.9236,116.2584,44794.0
2019-12-03 12:30:00,128.4,128.56,128.21,128.56,15649.0,116.2132,116.358,116.0412,116.358,15649.0
2019-12-03 13:00:00,128.62,128.8,128.53,128.8,6838.0,116.4123,116.5752,116.3309,116.5752,6838.0
2019-12-03 13:30:00,128.84,128.93,128.71,128.77,6702.0,116.6114,116.6929,116.4938,116.5481,6702.0
2019-12-03 14:00:00,128.78,128.78,128.51,128.57,9543.0,116.5571,116.5571,116.3128,116.3671,9543.0
2019-12-03 14:30:00,128.56,128.66,128.45,128.57,17864.0,116.358,116.4485,116.2584,116.3671,17864.0
2019-12-03 15:00:00,128.57,128.81,128.54,128.66,23318.0,116.3671,116.5843,116.3399,116.4485,23318.0
2019-12-03 15:30:00,128.63,128.65,128.27,128.52,62544.0,116.4214,116.4395,116.0955,116.3218,62544.0
2019-12-04 09:30:00,127.94,129.5,127.94,129.49,53018.0,115.7969,117.2088,115.7969,117.1997,53018.0
2019-12-04 10:00:00,129.26,129.8,129.06,129.08,19869.0,116.9916,117.4803,116.8106,116.8287,19869.0
2019-12-04 10:30:00,129.19,129.42,129.04,129.21,10272.0,116.9282,117.1364,116.7925,116.9463,10272.0
2019-12-04 11:00:00,129.16,129.17,128.89,129.17,9461.0,116.9011,116.9101,116.6567,116.9101,9461.0
2019-12-04 11:30:00,129.21,129.37,129.15,129.17,7559.0,116.9463,117.0911,116.892,116.9101,7559.0
2019-12-04 12:00:00,129.11,129.21,128.72,128.72,12519.0,116.8558,116.9463,116.5028,116.5028,12519.0
2019-12-04 12:30:00,128.76,129.2,128.76,129.2,9633.0,116.539,116.9373,116.539,116.9373,9633.0
2019-12-04 13:00:00,129.17,129.34,129.12,129.26,6309.0,116.9101,117.064,116.8649,116.9916,6309.0
2019-12-04 13:30:00,129.31,129.43,129.23,129.43,9561.0,117.0368,117.1454,116.9644,117.1454,9561.0
2019-12-04 14:00:00,129.45,129.69,129.41,129.58,8178.0,117.1635,117.3808,117.1273,117.2812,8178.0
2019-12-04 14:30:00,129.64,129.66,129.42,129.42,5093.0,117.3355,117.3536,117.1364,117.1364,5093.0
2019-12-04 15:00:00,129.46,129.59,129.28,129.29,7089.0,117.1726,117.2902,117.0097,117.0187,7089.0
2019-12-04 15:30:00,129.3,129.54,129.11,129.12,38384.0,117.0278,117.245,116.8558,116.8649,38384.0
2019-12-05 09:30:00,129.1,129.49,129.1,129.43,12580.0,116.8468,117.1997,116.8468,117.1454,12580.0
2019-12-05 10:00:00,129.41,129.42,128.85,129.34,6898.0,117.1273,117.1364,116.6205,117.064,6898.0
2019-12-05 10:30:00,129.34,129.34,129.0,129.21,8202.0,117.064,117.064,116.7562,116.9463,8202.0
2019-12-05 11:00:00,129.21,129.87,129.16,129.86,10717.0,116.9463,117.5437,116.9011,117.5346,10717.0
2019-12-05 11:30:00,129.81,130.03,129.6,130.0,10777.0,117.4894,117.6885,117.2993,117.6613,10777.0
2019-12-05 12:00:00,129.98,130.07,129.87,129.99,6811.0,117.6432,117.7247,117.5437,117.6523,6811.0
2019-12-05 12:30:00,129.91,130.14,129.91,130.12,8106.0,117.5799,117.788,117.5799,117.7699,8106.0
2019-12-05 13:00:00,130.13,130.18,130.0,130.11,6337.0,117.779,117.8243,117.6613,117.7609,6337.0
2019-12-05 13:30:00,130.07,130.11,129.91,130.03,5646.0,117.7247,117.7609,117.5799,117.6885,5646.0
2019-12-05 14:00:00,130.03,130.09,129.94,130.06,5864.0,117.6885,117.7428,117.607,117.7156,5864.0
2019-12-05 14:30:00,130.08,130.32,129.99,130.0,13119.0,117.7337,117.951,117.6523,117.6613,13119.0
2019-12-05 15:00:00,130.04,130.41,130.04,130.41,12021.0,117.6975,118.0324,117.6975,118.0324,12021.0
2019-12-05 15:30:00,130.4,130.75,130.19,130.42,69755.0,118.0234,118.3402,117.8333,118.0415,69755.0
2019-12-06 09:30:00,131.23,131.23,130.59,131.03,31622.0,118.7746,118.7746,118.1953,118.5936,31622.0
2019-12-06 10:00:00,131.05,131.13,130.82,130.97,20598.0,118.6117,118.6841,118.4035,118.5393,20598.0
2019-12-06 10:30:00,131.0,131.04,130.62,130.85,21529.0,118.5664,118.6026,118.2225,118.4307,21529.0
2019-12-06 11:00:00,130.88,131.36,130.86,131.28,14106.0,118.4578,118.8923,118.4397,118.8198,14106.0
2019-12-06 11:30:00,131.26,131.5,131.25,131.38,42578.0,118.8017,119.019,118.7927,118.9104,42578.0
2019-12-06 12:00:00,131.34,131.66,131.34,131.55,7661.0,118.8742,119.1638,118.8742,119.0642,7661.0
2019-12-06 12:30:00,131.54,131.54,131.34,131.42,7535.0,119.0552,119.0552,118.8742,118.9466,7535.0
2019-12-06 13:00:00,131.39,131.49,131.31,131.46,7302.0,118.9194,119.0099,118.847,118.9828,7302.0
2019-12-06 13:30:00,131.45,131.54,131.28,131.3,7734.0,118.9737,119.0552,118.8198,118.8379,7734.0
2019-12-06 14:00:00,131.33,131.39,131.22,131.39,6398.0,118.8651,118.9194,118.7655,118.9194,6398.0
2019-12-06 14:30:00,131.44,131.55,131.35,131.53,8381.0,118.9647,119.0642,118.8832,119.0461,8381.0
2019-12-06 15:00:00,131.54,131.61,131.43,131.44,12998.0,119.0552,119.1185,118.9556,118.9647,12998.0
2019-12-06 15:30:00,131.42,131.63,131.4,131.57,65143.0,118.9466,119.1366,118.9285,119.0823,65143.0
2019-12-09 09:30:00,131.52,131.64,130.97,131.64,10851.0,119.0371,119.1457,118.5393,119.1457,10851.0
2019-12-09 10:00:00,131.63,131.74,131.46,131.46,7935.0,119.1366,119.2362,118.9828,118.9828,7935.0
2019-12-09 10:30:00,131.44,131.51,131.12,131.21,7020.0,118.9647,119.028,118.675,118.7565,7020.0
2019-12-09 11:00:00,131.21,131.26,130.96,131.0,4903.0,118.7565,118.8017,118.5302,118.5664,4903.0
2019-12-09 11:30:00,130.99,131.55,130.98,131.43,12066.0,118.5574,119.0642,118.5483,118.9556,12066.0
2019-12-09 12:00:00,131.38,131.41,131.17,131.2,5239.0,118.9104,118.9375,118.7203,118.7474,5239.0
2019-12-09 12:30:00,131.23,131.53,131.16,131.49,7905.0,118.7746,119.0461,118.7112,119.0099,7905.0
2019-12-09 13:00:00,131.45,131.52,131.2,131.24,2700.0,118.9737,119.0371,118.7474,118.7836,2700.0
2019-12-09 13:30:00,131.23,131.46,131.23,131.29,9341.0,118.7746,118.9828,118.7746,118.8289,9341.0
2019-12-09 14:00:00,131.32,131.32,131.11,131.23,5614.0,118.856,118.856,118.666,118.7746,5614.0
2019-12-09 14:30:00,131.22,131.33,131.14,131.31,4800.0,118.7655,118.8651,118.6931,118.847,4800.0
2019-12-09 15:00:00,131.29,131.36,131.17,131.34,6291.0,118.8289,118.8923,118.7203,118.8742,6291.0
2019-12-09 15:30:00,131.24,131.24,130.89,130.95,27965.0,118.7836,118.7836,118.4669,118.5212,27965.0
2019-12-10 09:30:00,130.58,130.76,130.28,130.28,10566.0,118.1863,118.3492,117.9148,117.9148,10566.0
2019-12-10 10:00:00,130.38,130.68,130.25,130.63,11680.0,118.0053,118.2768,117.8876,118.2315,11680.0
2019-12-10 10:30:00,130.6,130.6,130.34,130.39,7617.0,118.2044,118.2044,117.9691,118.0143,7617.0
2019-12-10 11:00:00,130.37,130.48,130.19,130.34,6201.0,117.9962,118.0958,117.8333,117.9691,6201.0
2019-12-10 11:30:00,130.38,130.52,130.19,130.43,12189.0,118.0053,118.132,117.8333,118.0505,12189.0
2019-12-10 12:00:00,130.5,130.6,130.47,130.5,8176.0,118.1139,118.2044,118.0867,118.1139,8176.0
2019-12-10 12:30:00,130.47,130.5,130.19,130.5,6984.0,118.0867,118.1139,117.8333,118.1139,6984.0
2019-12-10 13:00:00,130.48,130.6,130.45,130.52,10929.0,118.0958,118.2044,118.0686,118.132,10929.0
2019-12-10 13:30:00,130.52,130.58,130.38,130.47,8044.0,118.132,118.1863,118.0053,118.0867,8044.0
2019-12-10 14:00:00,130.49,130.57,130.36,130.36,6448.0,118.1048,118.1772,117.9872,117.9872,6448.0
2019-12-10 14:30:00,130.35,130.4,130.27,130.27,5177.0,117.9781,118.0234,117.9057,117.9057,5177.0
2019-12-10 15:00:00,130.26,130.36,130.1,130.1,8263.0,117.8967,117.9872,117.7518,117.7518,8263.0
2019-12-10 15:30:00,130.1,130.12,129.89,130.07,32053.0,117.7518,117.7699,117.5618,117.7247,32053.0
2019-12-11 09:30:00,129.94,130.27,129.72,129.77,9481.0,117.607,117.9057,117.4079,117.4532,9481.0
2019-12-11 10:00:00,129.75,130.01,129.4,129.63,8719.0,117.4351,117.6704,117.1183,117.3265,8719.0
2019-12-11 10:30:00,129.69,129.89,129.68,129.86,8544.0,117.3808,117.5618,117.3717,117.5346,8544.0
2019-12-11 11:00:00,129.83,129.88,129.61,129.8,5354.0,117.5075,117.5527,117.3084,117.4803,5354.0
2019-12-11 11:30:00,129.81,129.92,129.74,129.74,3952.0,117.4894,117.5889,117.426,117.426,3952.0
2019-12-11 12:00:00,129.77,130.03,129.72,129.99,8685.0,117.4532,117.6885,117.4079,117.6523,8685.0
2019-12-11 12:30:00,129.98,130.03,129.96,130.0,7218.0,117.6432,117.6885,117.6251,117.6613,7218.0
2019-12-11 13:00:00,130.05,130.12,129.95,130.1,9374.0,117.7066,117.7699,117.6161,117.7518,9374.0
2019-12-11 13:30:00,130.12,130.26,130.11,130.2,19540.0,117.7699,117.8967,117.7609,117.8424,19540.0
2019-12-11 14:00:00,130.3,130.54,130.28,130.38,4701.0,117.9329,118.1501,117.9148,118.0053,4701.0
2019-12-11 14:30:00,130.41,130.41,130.1,130.35,10942.0,118.0324,118.0324,117.7518,117.9781,10942.0
2019-12-11 15:00:00,130.37,130.37,129.98,130.04,11853.0,117.9962,117.9962,117.6432,117.6975,11853.0
2019-12-11 15:30:00,130.0,130.35,129.93,130.25,37039.0,117.6613,117.9781,117.598,117.8876,37039.0
2019-12-12 09:30:00,130.38,131.04,130.3,131.03,8249.0,118.0053,118.6026,117.9329,118.5936,8249.0
2019-12-12 10:00:00,131.08,131.22,130.87,131.16,13755.0,118.6388,118.7655,118.4488,118.7112,13755.0
2019-12-12 10:30:00,131.19,131.41,131.02,131.4,8868.0,118.7384,118.9375,118.5845,118.9285,8868.0
2019-12-12 11:00:00,131.4,131.47,130.92,130.92,5408.0,118.9285,118.9918,118.494,118.494,5408.0
2019-12-12 11:30:00,130.96,130.96,130.41,130.57,4449.0,118.5302,118.5302,118.0324,118.1772,4449.0
2019-12-12 12:00:00,130.63,130.63,130.24,130.38,6871.0,118.2315,118.2315,117.8786,118.0053,6871.0
2019-12-12 12:30:00,130.39,130.76,130.36,130.49,9326.0,118.0143,118.3492,117.9872,118.1048,9326.0
2019-12-12 13:00:00,130.52,130.68,130.49,130.57,8138.0,118.132,118.2768,118.1048,118.1772,8138.0
2019-12-12 13:30:00,130.57,130.58,130.31,130.35,6970.0,118.1772,118.1863,117.9419,117.9781,6970.0
2019-12-12 14:00:00,130.36,130.48,130.22,130.38,21271.0,117.9872,118.0958,117.8605,118.0053,21271.0
2019-12-12 14:30:00,130.41,130.81,130.4,130.78,5993.0,118.0324,118.3945,118.0234,118.3673,5993.0
2019-12-12 15:00:00,130.79,130.79,130.32,130.45,22036.0,118.3764,118.3764,117.951,118.0686,22036.0
2019-12-12 15:30:00,130.45,130.55,130.36,130.44,79691.0,118.0686,118.1591,117.9872,118.0596,79691.0
2019-12-13 09:30:00,129.77,130.54,129.77,130.31,16877.0,117.4532,118.1501,117.4532,117.9419,16877.0
2019-12-13 10:00:00,130.29,130.7,129.9,129.9,11177.0,117.9238,118.2949,117.5708,117.5708,11177.0
2019-12-13 10:30:00,129.83,129.95,129.52,129.65,8626.0,117.5075,117.6161,117.2269,117.3446,8626.0
2019-12-13 11:00:00,129.55,129.89,129.51,129.56,7495.0,117.254,117.5618,117.2178,117.2631,7495.0
2019-12-13 11:30:00,129.58,129.97,129.58,129.95,5261.0,117.2812,117.6342,117.2812,117.6161,5261.0
2019-12-13 12:00:00,130.01,130.42,130.01,130.35,6977.0,117.6704,118.0415,117.6704,117.9781,6977.0
2019-12-13 12:30:00,130.38,130.46,130.3,130.45,2975.0,118.0053,118.0777,117.9329,118.0686,2975.0
2019-12-13 13:00:00,130.49,130.6,130.48,130.5,7178.0,118.1048,118.2044,118.0958,118.1139,7178.0
2019-12-13 13:30:00,130.53,130.53,130.31,130.41,3605.0,118.141,118.141,117.9419,118.0324,3605.0
2019-12-13 14:00:00,130.43,130.65,130.39,130.41,3701.0,118.0505,118.2496,118.0143,118.0324,3701.0
2019-12-13 14:30:00,130.43,130.51,130.39,130.45,9905.0,118.0505,118.1229,118.0143,118.0686,9905.0
2019-12-13 15:00:00,130.48,130.49,130.13,130.13,8416.0,118.0958,118.1048,117.779,117.779,8416.0
2019-12-13 15:30:00,130.12,130.32,130.03,130.16,39620.0,117.7699,117.951,117.6885,117.8061,39620.0
2019-12-16 09:30:00,130.52,130.84,129.53,129.76,29606.0,118.132,118.4216,117.2359,117.4441,29606.0
2019-12-16 10:00:00,129.83,130.56,129.78,130.3,10970.0,117.5075,118.1682,117.4622,117.9329,10970.0
2019-12-16 10:30:00,130.28,130.31,130.01,130.25,45647.0,117.9148,117.9419,117.6704,117.8876,45647.0
2019-12-16 11:00:00,130.25,130.28,130.04,130.22,15560.0,117.8876,117.9148,117.6975,117.8605,15560.0
2019-12-16 11:30:00,130.24,130.62,130.09,130.62,15859.0,117.8786,118.2225,117.7428,118.2225,15859.0
2019-12-16 12:00:00,130.65,130.67,130.39,130.52,10805.0,118.2496,118.2677,118.0143,118.132,10805.0
2019-12-16 12:30:00,130.5,130.56,130.39,130.48,5917.0,118.1139,118.1682,118.0143,118.0958,5917.0
2019-12-16 13:00:00,130.47,130.6,130.45,130.55,4684.0,118.0867,118.2044,118.0686,118.1591,4684.0
2019-12-16 13:30:00,130.55,130.55,130.3,130.3,5469.0,118.1591,118.1591,117.9329,117.9329,5469.0
2019-12-16 14:00:00,130.3,130.31,130.05,130.16,8450.0,117.9329,117.9419,117.7066,117.8061,8450.0
2019-12-16 14:30:00,130.19,130.31,130.14,130.25,9697.0,117.8333,117.9419,117.788,117.8876,9697.0
2019-12-16 15:00:00,130.34,130.43,130.3,130.32,9761.0,117.9691,118.0505,117.9329,117.951,9761.0
2019-12-16 15:30:00,130.29,130.46,130.19,130.45,53364.0,117.9238,118.0777,117.8333,118.0686,53364.0
2019-12-17 09:30:00,130.49,132.21,130.49,131.37,21215.0,118.1048,119.6616,118.1048,118.9013,21215.0
2019-12-17 10:00:00,131.38,131.91,131.36,131.47,15035.0,118.9104,119.3901,118.8923,118.9918,15035.0
2019-12-17 10:30:00,131.5,132.16,131.5,132.0,10453.0,119.019,119.6163,119.019,119.4715,10453.0
2019-12-17 11:00:00,132.08,132.35,131.99,132.19,10316.0,119.5439,119.7883,119.4625,119.6435,10316.0
2019-12-17 11:30:00,132.18,132.24,131.98,132.19,7924.0,119.6344,119.6887,119.4534,119.6435,7924.0
2019-12-17 12:00:00,132.18,132.25,132.05,132.17,5577.0,119.6344,119.6978,119.5168,119.6254,5577.0
2019-12-17 12:30:00,132.17,132.28,132.07,132.13,7933.0,119.6254,119.7249,119.5349,119.5892,7933.0
2019-12-17 13:00:00,132.12,132.26,132.03,132.26,4503.0,119.5801,119.7068,119.4987,119.7068,4503.0
2019-12-17 13:30:00,132.25,132.25,131.88,131.91,8584.0,119.6978,119.6978,119.3629,119.3901,8584.0
2019-12-17 14:00:00,131.96,132.01,131.76,131.76,6765.0,119.4353,119.4806,119.2543,119.2543,6765.0
2019-12-17 14:30:00,131.73,131.98,131.72,131.83,8470.0,119.2271,119.4534,119.2181,119.3176,8470.0
2019-12-17 15:00:00,131.79,131.86,131.62,131.72,25121.0,119.2814,119.3448,119.1276,119.2181,25121.0
2019-12-17 15:30:00,131.74,131.82,131.45,131.68,73071.0,119.2362,119.3086,118.9737,119.1819,73071.0
2019-12-18 09:30:00,131.86,132.38,131.81,132.02,12029.0,119.3448,119.8154,119.2995,119.4896,12029.0
2019-12-18 10:00:00,131.91,132.19,131.82,131.97,7071.0,119.3901,119.6435,119.3086,119.4444,7071.0
2019-12-18 10:30:00,132.03,132.5,131.97,132.33,10314.0,119.4987,119.9241,119.4444,119.7702,10314.0
2019-12-18 11:00:00,132.28,132.46,132.18,132.18,12812.0,119.7249,119.8878,119.6344,119.6344,12812.0
2019-12-18 11:30:00,132.22,132.22,131.42,131.42,5256.0,119.6706,119.6706,118.9466,118.9466,5256.0
2019-12-18 12:00:00,131.43,131.63,131.33,131.61,5601.0,118.9556,119.1366,118.8651,119.1185,5601.0
2019-12-18 12:30:00,131.59,131.66,131.55,131.59,2809.0,119.1004,119.1638,119.0642,119.1004,2809.0
2019-12-18 13:00:00,131.6,131.73,131.47,131.47,5209.0,119.1095,119.2271,118.9918,118.9918,5209.0
2019-12-18 13:30:00,131.29,131.66,131.28,131.6,4014.0,118.8289,119.1638,118.8198,119.1095,4014.0
2019-12-18 14:00:00,131.61,131.63,131.38,131.41,3339.0,119.1185,119.1366,118.9104,118.9375,3339.0
2019-12-18 14:30:00,131.34,131.48,131.25,131.45,4223.0,118.8742,119.0009,118.7927,118.9737,4223.0
2019-12-18 15:00:00,131.47,131.65,131.28,131.4,10208.0,118.9918,119.1547,118.8198,118.9285,10208.0
2019-12-18 15:30:00,131.42,131.8,131.4,131.67,39916.0,118.9466,119.2905,118.9285,119.1728,39916.0
2019-12-19 09:30:00,131.19,131.27,130.49,130.68,11826.0,118.7384,118.8108,118.1048,118.2768,11826.0
2019-12-19 10:00:00,130.69,131.39,130.69,131.39,5085.0,118.2858,118.9194,118.2858,118.9194,5085.0
2019-12-19 10:30:00,131.39,131.48,131.29,131.43,4428.0,118.9194,119.0009,118.8289,118.9556,4428.0
2019-12-19 11:00:00,131.35,131.46,131.2,131.37,8351.0,118.8832,118.9828,118.7474,118.9013,8351.0
2019-12-19 11:30:00,131.5,131.5,131.25,131.41,10829.0,119.019,119.019,118.7927,118.9375,10829.0
2019-12-19 12:00:00,131.42,131.75,131.33,131.65,7021.0,118.9466,119.2452,118.8651,119.1547,7021.0
2019-12-19 12:30:00,131.65,131.66,131.41,131.49,4610.0,119.1547,119.1638,118.9375,119.0099,4610.0
2019-12-19 13:00:00,131.49,131.61,131.41,131.43,5514.0,119.0099,119.1185,118.9375,118.9556,5514.0
2019-12-19 13:30:00,131.34,131.51,131.34,131.51,6121.0,118.8742,119.028,118.8742,119.028,6121.0
2019-12-19 14:00:00,131.49,131.55,131.4,131.5,5177.0,119.0099,119.0642,118.9285,119.019,5177.0
2019-12-19 14:30:00,131.51,131.55,131.4,131.42,5127.0,119.028,119.0642,118.9285,118.9466,5127.0
2019-12-19 15:00:00,131.41,131.43,131.25,131.36,7854.0,118.9375,118.9556,118.7927,118.8923,7854.0
2019-12-19 15:30:00,131.35,131.62,131.15,131.6,52056.0,118.8832,119.1276,118.7022,119.1095,52056.0
2019-12-20 09:30:00,132.11,132.86,131.48,132.17,81029.0,119.5711,120.2499,119.0009,119.6254,81029.0
2019-12-20 10:00:00,132.03,132.41,132.03,132.29,9173.0,119.4987,119.8426,119.4987,119.734,9173.0
2019-12-20 10:30:00,132.32,132.43,131.99,132.4,11409.0,119.7611,119.8607,119.4625,119.8335,11409.0
2019-12-20 11:00:00,132.38,132.52,132.22,132.23,12605.0,119.8154,119.9422,119.6706,119.6797,12605.0
2019-12-20 11:30:00,132.25,132.35,131.87,131.88,5736.0,119.6978,119.7883,119.3538,119.3629,5736.0
2019-12-20 12:00:00,131.89,131.9,131.68,131.73,5425.0,119.3719,119.381,119.1819,119.2271,5425.0
2019-12-20 12:30:00,131.81,131.84,131.38,131.41,7025.0,119.2995,119.3267,118.9104,118.9375,7025.0
2019-12-20 13:00:00,131.41,131.52,131.26,131.31,7254.0,118.9375,119.0371,118.8017,118.847,7254.0
2019-12-20 13:30:00,131.3,131.43,131.21,131.22,6967.0,118.8379,118.9556,118.7565,118.7655,6967.0
2019-12-20 14:00:00,131.25,131.53,131.24,131.45,6042.0,118.7927,119.0461,118.7836,118.9737,6042.0
2019-12-20 14:30:00,131.47,131.69,131.36,131.6,6771.0,118.9918,119.1909,118.8923,119.1095,6771.0
2019-12-20 15:00:00,131.6,131.71,131.34,131.35,23672.0,119.1095,119.209,118.8742,118.8832,23672.0
2019-12-20 15:30:00,131.39,131.47,131.0,131.22,94214.0,118.9194,118.9918,118.5664,118.7655,94214.0
2019-12-23 09:30:00,130.96,131.17,130.01,130.15,11311.0,118.5302,118.7203,117.6704,117.7971,11311.0
2019-12-23 10:00:00,130.17,130.21,129.59,129.59,7925.0,117.8152,117.8514,117.2902,117.2902,7925.0
2019-12-23 10:30:00,129.62,130.03,129.56,129.82,14730.0,117.3174,117.6885,117.2631,117.4984,14730.0
2019-12-23 11:00:00,129.75,129.75,129.16,129.16,6542.0,117.4351,117.4351,116.9011,116.9011,6542.0
2019-12-23 11:30:00,129.19,129.21,128.68,128.72,8055.0,116.9282,116.9463,116.4666,116.5028,8055.0
2019-12-23 12:00:00,128.69,128.69,128.34,128.38,13583.0,116.4757,116.4757,116.1589,116.1951,13583.0
2019-12-23 12:30:00,128.39,128.5,128.35,128.39,6322.0,116.2041,116.3037,116.1679,116.2041,6322.0
2019-12-23 13:00:00,128.41,128.5,128.39,128.43,4785.0,116.2222,116.3037,116.2041,116.2403,4785.0
2019-12-23 13:30:00,128.41,128.46,128.15,128.3,31418.0,116.2222,116.2675,115.9869,116.1227,31418.0
2019-12-23 14:00:00,128.34,128.41,128.24,128.24,21259.0,116.1589,116.2222,116.0684,116.0684,21259.0
2019-12-23 14:30:00,128.24,128.29,128.03,128.17,15739.0,116.0684,116.1136,115.8783,116.005,15739.0
2019-12-23 15:00:00,128.16,128.16,128.03,128.08,11039.0,115.996,115.996,115.8783,115.9236,11039.0
2019-12-23 15:30:00,128.12,128.18,127.87,127.91,62325.0,115.9598,116.0141,115.7335,115.7697,62325.0
2019-12-24 09:30:00,128.31,128.82,128.12,128.61,10917.0,116.1317,116.5933,115.9598,116.4033,10917.0
2019-12-24 10:00:00,128.73,128.82,128.56,128.73,5151.0,116.5119,116.5933,116.358,116.5119,5151.0
2019-12-24 10:30:00,128.74,128.91,128.71,128.74,7740.0,116.5209,116.6748,116.4938,116.5209,7740.0
2019-12-24 11:00:00,128.78,128.99,128.66,128.66,3932.0,116.5571,116.7472,116.4485,116.4485,3932.0
2019-12-24 11:30:00,128.75,128.83,128.56,128.83,3880.0,116.53,116.6024,116.358,116.6024,3880.0
2019-12-24 12:00:00,128.81,129.1,128.81,129.06,5397.0,116.5843,116.8468,116.5843,116.8106,5397.0
2019-12-24 12:30:00,129.04,129.11,128.85,129.11,10585.0,116.7925,116.8558,116.6205,116.8558,10585.0
2019-12-26 09:30:00,129.36,129.45,129.12,129.31,3771.0,117.0821,117.1635,116.8649,117.0368,3771.0
2019-12-26 10:00:00,129.35,129.37,129.12,129.27,4437.0,117.073,117.0911,116.8649,117.0006,4437.0
2019-12-26 10:30:00,129.24,129.56,129.23,129.56,6075.0,116.9735,117.2631,116.9644,117.2631,6075.0
2019-12-26 11:00:00,129.51,129.65,129.32,129.32,1600.0,117.2178,117.3446,117.0459,117.0459,1600.0
2019-12-26 11:30:00,129.24,129.27,128.84,128.9,2620.0,116.9735,117.0006,116.6114,116.6657,2620.0
2019-12-26 12:00:00,128.92,128.95,128.75,128.84,2300.0,116.6838,116.711,116.53,116.6114,2300.0
2019-12-26 12:30:00,128.8,128.89,128.76,128.88,1700.0,116.5752,116.6567,116.539,116.6476,1700.0
2019-12-26 13:00:00,128.9,128.9,128.83,128.84,700.0,116.6657,116.6657,116.6024,116.6114,700.0
2019-12-26 13:30:00,128.9,128.9,128.73,128.73,2365.0,116.6657,116.6657,116.5119,116.5119,2365.0
2019-12-26 14:00:00,128.78,128.85,128.69,128.71,2400.0,116.5571,116.6205,116.4757,116.4938,2400.0
2019-12-26 14:30:00,128.7,128.93,128.68,128.93,2105.0,116.4847,116.6929,116.4666,116.6929,2105.0
2019-12-26 15:00:00,128.91,128.91,128.73,128.76,4698.0,116.6748,116.6748,116.5119,116.539,4698.0
2019-12-26 15:30:00,128.72,129.1,128.67,129.1,39629.0,116.5028,116.8468,116.4576,116.8468,39629.0
2019-12-27 09:30:00,129.37,129.38,128.07,129.12,31960.0,117.0911,117.1002,115.9145,116.8649,31960.0
2019-12-27 10:00:00,129.23,129.34,128.99,129.24,8218.0,116.9644,117.064,116.7472,116.9735,8218.0
2019-12-27 10:30:00,129.24,129.33,129.07,129.33,4201.0,116.9735,117.0549,116.8196,117.0549,4201.0
2019-12-27 11:00:00,129.4,129.44,129.3,129.31,4338.0,117.1183,117.1545,117.0278,117.0368,4338.0
2019-12-27 11:30:00,129.24,129.45,129.21,129.3,2995.0,116.9735,117.1635,116.9463,117.0278,2995.0
2019-12-27 12:00:00,129.3,129.4,129.28,129.32,11834.0,117.0278,117.1183,117.0097,117.0459,11834.0
2019-12-27 12:30:00,129.35,129.57,129.27,129.43,6003.0,117.073,117.2721,117.0006,117.1454,6003.0
2019-12-27 13:00:00,129.49,129.65,129.44,129.47,3517.0,117.1997,117.3446,117.1545,117.1816,3517.0
2019-12-27 13:30:00,129.45,129.66,129.4,129.58,5422.0,117.1635,117.3536,117.1183,117.2812,5422.0
2019-12-27 14:00:00,129.56,129.69,129.53,129.6,6152.0,117.2631,117.3808,117.2359,117.2993,6152.0
2019-12-27 14:30:00,129.61,129.7,129.57,129.68,5064.0,117.3084,117.3898,117.2721,117.3717,5064.0
2019-12-27 15:00:00,129.68,129.69,129.55,129.62,11327.0,117.3717,117.3808,117.254,117.3174,11327.0
2019-12-27 15:30:00,129.56,129.7,129.45,129.66,28004.0,117.2631,117.3898,117.1635,117.3536,28004.0
2019-12-30 09:30:00,129.99,130.41,129.45,130.32,28788.0,117.6523,118.0324,117.1635,117.951,28788.0
2019-12-30 10:00:00,130.38,130.47,129.66,129.77,10305.0,118.0053,118.0867,117.3536,117.4532,10305.0
2019-12-30 10:30:00,129.87,130.06,129.81,130.06,4274.0,117.5437,117.7156,117.4894,117.7156,4274.0
2019-12-30 11:00:00,130.08,130.4,129.88,130.4,3400.0,117.7337,118.0234,117.5527,118.0234,3400.0
2019-12-30 11:30:00,130.32,130.43,130.22,130.4,3183.0,117.951,118.0505,117.8605,118.0234,3183.0
2019-12-30 12:00:00,130.48,130.68,130.43,130.68,3323.0,118.0958,118.2768,118.0505,118.2768,3323.0
2019-12-30 12:30:00,130.61,130.75,130.58,130.65,3844.0,118.2134,118.3402,118.1863,118.2496,3844.0
2019-12-30 13:00:00,130.6,130.68,130.55,130.58,5009.0,118.2044,118.2768,118.1591,118.1863,5009.0
2019-12-30 13:30:00,130.64,130.72,130.59,130.69,2909.0,118.2406,118.313,118.1953,118.2858,2909.0
2019-12-30 14:00:00,130.65,130.66,130.51,130.62,5196.0,118.2496,118.2587,118.1229,118.2225,5196.0
2019-12-30 14:30:00,130.58,130.66,130.54,130.62,4052.0,118.1863,118.2587,118.1501,118.2225,4052.0
2019-12-30 15:00:00,130.56,130.77,130.46,130.66,8214.0,118.1682,118.3583,118.0777,118.2587,8214.0
2019-12-30 15:30:00,130.65,130.9,130.62,130.77,23742.0,118.2496,118.4759,118.2225,118.3583,23742.0
2019-12-31 09:30:00,130.44,131.38,129.98,131.19,39752.0,118.0596,118.9104,117.6432,118.7384,39752.0
2019-12-31 10:00:00,131.38,131.55,131.17,131.17,5107.0,118.9104,119.0642,118.7203,118.7203,5107.0
2019-12-31 10:30:00,131.06,131.13,130.96,131.01,2846.0,118.6207,118.6841,118.5302,118.5755,2846.0
2019-12-31 11:00:00,131.01,131.08,130.89,131.07,4253.0,118.5755,118.6388,118.4669,118.6298,4253.0
2019-12-31 11:30:00,131.06,131.07,130.6,130.63,3209.0,118.6207,118.6298,118.2044,118.2315,3209.0
2019-12-31 12:00:00,130.62,130.81,130.59,130.76,2938.0,118.2225,118.3945,118.1953,118.3492,2938.0
2019-12-31 12:30:00,130.79,131.02,130.79,131.0,2754.0,118.3764,118.5845,118.3764,118.5664,2754.0
2019-12-31 13:00:00,131.0,131.08,130.76,130.79,2885.0,118.5664,118.6388,118.3492,118.3764,2885.0
2019-12-31 13:30:00,130.84,131.0,130.84,130.99,3306.0,118.4216,118.5664,118.4216,118.5574,3306.0
2019-12-31 14:00:00,131.04,131.04,130.86,130.88,4800.0,118.6026,118.6026,118.4397,118.4578,4800.0
2019-12-31 14:30:00,130.88,131.02,130.86,130.97,4276.0,118.4578,118.5845,118.4397,118.5393,4276.0
2019-12-31 15:00:00,130.99,131.03,130.9,130.99,3602.0,118.5574,118.5936,118.4759,118.5574,3602.0
2019-12-31 15:30:00,131.01,131.12,130.8,131.07,38690.0,118.5755,118.675,118.3854,118.6298,38690.0
2020-01-02 09:30:00,131.52,132.26,131.32,131.72,19159.0,119.0371,119.7068,118.856,119.2181,19159.0
2020-01-02 10:00:00,131.76,131.93,131.52,131.69,18510.0,119.2543,119.4082,119.0371,119.1909,18510.0
2020-01-02 10:30:00,131.69,132.13,131.46,131.99,32262.0,119.1909,119.5892,118.9828,119.4625,32262.0
2020-01-02 11:00:00,131.91,132.0,131.47,131.47,10831.0,119.3901,119.4715,118.9918,118.9918,10831.0
2020-01-02 11:30:00,131.57,131.59,131.2,131.26,4601.0,119.0823,119.1004,118.7474,118.8017,4601.0
2020-01-02 12:00:00,131.26,131.59,131.15,131.4,5346.0,118.8017,119.1004,118.7022,118.9285,5346.0
2020-01-02 12:30:00,131.4,131.6,131.33,131.5,4144.0,118.9285,119.1095,118.8651,119.019,4144.0
2020-01-02 13:00:00,131.47,131.49,131.27,131.32,4800.0,118.9918,119.0099,118.8108,118.856,4800.0
2020-01-02 13:30:00,131.33,131.35,131.24,131.29,4715.0,118.8651,118.8832,118.7836,118.8289,4715.0
2020-01-02 14:00:00,131.23,131.62,131.23,131.59,9113.0,118.7746,119.1276,118.7746,119.1004,9113.0
2020-01-02 14:30:00,131.55,131.82,131.55,131.78,6926.0,119.0642,119.3086,119.0642,119.2724,6926.0
2020-01-02 15:00:00,131.78,131.98,131.66,131.92,6532.0,119.2724,119.4534,119.1638,119.3991,6532.0
2020-01-02 15:30:00,131.91,132.39,131.87,132.38,40650.0,119.3901,119.8245,119.3538,119.8154,40650.0
2020-01-03 09:30:00,131.01,131.96,131.01,131.89,11926.0,118.5755,119.4353,118.5755,119.3719,11926.0
2020-01-03 10:00:00,131.88,132.38,131.71,132.38,7518.0,119.3629,119.8154,119.209,119.8154,7518.0
2020-01-03 10:30:00,132.47,132.47,132.16,132.3,7235.0,119.8969,119.8969,119.6163,119.743,7235.0
2020-01-03 11:00:00,132.38,132.52,132.26,132.52,6880.0,119.8154,119.9422,119.7068,119.9422,6880.0
2020-01-03 11:30:00,132.53,132.74,132.43,132.71,6479.0,119.9512,120.1413,119.8607,120.1141,6479.0
2020-01-03 12:00:00,132.82,132.82,132.52,132.66,5112.0,120.2137,120.2137,119.9422,120.0689,5112.0
2020-01-03 12:30:00,132.68,132.76,132.48,132.48,6945.0,120.087,120.1594,119.906,119.906,6945.0
2020-01-03 13:00:00,132.5,132.8,132.5,132.8,4383.0,119.9241,120.1956,119.9241,120.1956,4383.0
2020-01-03 13:30:00,132.83,132.83,132.29,132.6,11100.0,120.2227,120.2227,119.734,120.0146,11100.0
2020-01-03 14:00:00,132.6,132.77,132.5,132.64,7695.0,120.0146,120.1684,119.9241,120.0508,7695.0
2020-01-03 14:30:00,132.65,132.78,132.53,132.78,4220.0,120.0598,120.1775,119.9512,120.1775,4220.0
2020-01-03 15:00:00,132.77,132.92,132.65,132.7,5561.0,120.1684,120.3042,120.0598,120.1051,5561.0
2020-01-03 15:30:00,132.7,133.05,132.6,132.94,40051.0,120.1051,120.4219,120.0146,120.3223,40051.0
2020-01-06 09:30:00,132.29,132.49,131.91,132.47,10293.0,119.734,119.915,119.3901,119.8969,10293.0
2020-01-06 10:00:00,132.44,132.71,132.4,132.58,4956.0,119.8697,120.1141,119.8335,119.9965,4956.0
2020-01-06 10:30:00,132.61,132.66,132.45,132.53,3307.0,120.0236,120.0689,119.8788,119.9512,3307.0
2020-01-06 11:00:00,132.5,132.57,132.32,132.37,3360.0,119.9241,119.9874,119.7611,119.8064,3360.0
2020-01-06 11:30:00,132.46,132.49,132.27,132.38,3571.0,119.8878,119.915,119.7159,119.8154,3571.0
2020-01-06 12:00:00,132.35,132.67,132.32,132.63,2428.0,119.7883,120.0779,119.7611,120.0417,2428.0
2020-01-06 12:30:00,132.64,132.78,132.61,132.69,2390.0,120.0508,120.1775,120.0236,120.096,2390.0
2020-01-06 13:00:00,132.72,132.95,132.7,132.93,2701.0,120.1232,120.3313,120.1051,120.3132,2701.0
2020-01-06 13:30:00,132.87,133.04,132.7,132.7,3010.0,120.2589,120.4128,120.1051,120.1051,3010.0
2020-01-06 14:00:00,132.63,132.92,132.63,132.9,5420.0,120.0417,120.3042,120.0417,120.2861,5420.0
2020-01-06 14:30:00,132.9,132.92,132.77,132.81,6802.0,120.2861,120.3042,120.1684,120.2046,6802.0
2020-01-06 15:00:00,132.81,132.9,132.81,132.86,5822.0,120.2046,120.2861,120.2046,120.2499,5822.0
2020-01-06 15:30:00,132.88,133.1,132.72,133.1,29286.0,120.268,120.4671,120.1232,120.4671,29286.0
2020-01-07 09:30:00,133.0,133.18,132.56,132.64,54416.0,120.3766,120.5395,119.9784,120.0508,54416.0
2020-01-07 10:00:00,132.73,132.73,132.4,132.63,3162.0,120.1322,120.1322,119.8335,120.0417,3162.0
2020-01-07 10:30:00,132.68,132.72,132.5,132.71,2800.0,120.087,120.1232,119.9241,120.1141,2800.0
2020-01-07 11:00:00,132.73,132.95,132.66,132.86,4788.0,120.1322,120.3313,120.0689,120.2499,4788.0
2020-01-07 11:30:00,132.88,132.89,132.59,132.59,3260.0,120.268,120.277,120.0055,120.0055,3260.0
2020-01-07 12:00:00,132.66,132.73,132.59,132.63,2811.0,120.0689,120.1322,120.0055,120.0417,2811.0
2020-01-07 12:30:00,132.62,132.67,132.48,132.52,4805.0,120.0327,120.0779,119.906,119.9422,4805.0
2020-01-07 13:00:00,132.5,132.53,132.38,132.44,2552.0,119.9241,119.9512,119.8154,119.8697,2552.0
2020-01-07 13:30:00,132.49,132.54,132.33,132.54,4169.0,119.915,119.9603,119.7702,119.9603,4169.0
2020-01-07 14:00:00,132.57,132.68,132.48,132.61,3949.0,119.9874,120.087,119.906,120.0236,3949.0
2020-01-07 14:30:00,132.6,132.71,132.44,132.52,4056.0,120.0146,120.1141,119.8697,119.9422,4056.0
2020-01-07 15:00:00,132.55,132.64,132.47,132.56,4454.0,119.9693,120.0508,119.8969,119.9784,4454.0
2020-01-07 15:30:00,132.57,132.62,132.18,132.2,32395.0,119.9874,120.0327,119.6344,119.6525,32395.0
2020-01-08 09:30:00,132.42,133.1,132.42,133.09,5498.0,119.8516,120.4671,119.8516,120.4581,5498.0
2020-01-08 10:00:00,133.12,133.24,132.82,132.83,14682.0,120.4852,120.5938,120.2137,120.2227,14682.0
2020-01-08 10:30:00,132.86,133.04,132.82,133.03,4502.0,120.2499,120.4128,120.2137,120.4037,4502.0
2020-01-08 11:00:00,133.13,133.45,133.07,133.42,7212.0,120.4943,120.7839,120.44,120.7567,7212.0
2020-01-08 11:30:00,133.37,133.84,133.24,133.7,5300.0,120.7115,121.1369,120.5938,121.0102,5300.0
2020-01-08 12:00:00,133.71,133.75,133.43,133.54,5998.0,121.0192,121.0554,120.7658,120.8653,5998.0
2020-01-08 12:30:00,133.45,133.46,133.24,133.25,4735.0,120.7839,120.7929,120.5938,120.6029,4735.0
2020-01-08 13:00:00,133.19,133.25,132.92,132.92,3320.0,120.5486,120.6029,120.3042,120.3042,3320.0
2020-01-08 13:30:00,132.91,133.02,132.66,132.68,3003.0,120.2951,120.3947,120.0689,120.087,3003.0
2020-01-08 14:00:00,132.68,132.89,132.63,132.8,5762.0,120.087,120.277,120.0417,120.1956,5762.0
2020-01-08 14:30:00,132.79,132.93,132.59,132.93,5819.0,120.1865,120.3132,120.0055,120.3132,5819.0
2020-01-08 15:00:00,132.88,133.13,132.87,133.13,6390.0,120.268,120.4943,120.2589,120.4943,6390.0
2020-01-08 15:30:00,133.06,133.09,132.67,132.69,24778.0,120.4309,120.4581,120.0779,120.096,24778.0
2020-01-09 09:30:00,133.06,133.33,132.86,133.24,5882.0,120.4309,120.6753,120.2499,120.5938,5882.0
2020-01-09 10:00:00,133.27,133.79,133.27,133.75,4630.0,120.621,121.0916,120.621,121.0554,4630.0
2020-01-09 10:30:00,133.89,133.94,133.71,133.71,4900.0,121.1821,121.2274,121.0192,121.0192,4900.0
2020-01-09 11:00:00,133.7,133.74,133.59,133.59,4829.0,121.0102,121.0464,120.9106,120.9106,4829.0
2020-01-09 11:30:00,133.72,134.0,133.72,133.95,3300.0,121.0283,121.2817,121.0283,121.2364,3300.0
2020-01-09 12:00:00,134.0,134.17,133.92,134.03,5005.0,121.2817,121.4355,121.2093,121.3088,5005.0
2020-01-09 12:30:00,133.94,134.04,133.86,134.04,1639.0,121.2274,121.3179,121.155,121.3179,1639.0
2020-01-09 13:00:00,134.09,134.09,133.94,133.96,2700.0,121.3631,121.3631,121.2274,121.2455,2700.0
2020-01-09 13:30:00,134.02,134.14,133.81,133.84,3727.0,121.2998,121.4084,121.1097,121.1369,3727.0
2020-01-09 14:00:00,133.86,133.94,133.79,133.92,4433.0,121.155,121.2274,121.0916,121.2093,4433.0
2020-01-09 14:30:00,133.87,134.11,133.85,133.99,7289.0,121.164,121.3812,121.1459,121.2726,7289.0
2020-01-09 15:00:00,133.96,134.3,133.95,134.3,7165.0,121.2455,121.5532,121.2364,121.5532,7165.0
2020-01-09 15:30:00,134.28,134.73,134.17,134.58,50710.0,121.5351,121.9424,121.4355,121.8066,50710.0
2020-01-10 09:30:00,134.51,134.89,134.24,134.69,7373.0,121.7433,122.0872,121.4989,121.9062,7373.0
2020-01-10 10:00:00,134.59,134.64,133.75,133.75,12998.0,121.8157,121.8609,121.0554,121.0554,12998.0
2020-01-10 10:30:00,133.83,133.87,133.59,133.72,7032.0,121.1278,121.164,120.9106,121.0283,7032.0
2020-01-10 11:00:00,133.72,133.73,133.47,133.52,4061.0,121.0283,121.0373,120.802,120.8472,4061.0
2020-01-10 11:30:00,133.44,133.53,133.27,133.36,7117.0,120.7748,120.8563,120.621,120.7024,7117.0
2020-01-10 12:00:00,133.41,133.43,133.17,133.31,5760.0,120.7477,120.7658,120.5305,120.6572,5760.0
2020-01-10 12:30:00,133.34,133.43,133.22,133.29,7579.0,120.6843,120.7658,120.5757,120.6391,7579.0
2020-01-10 13:00:00,133.27,133.39,133.2,133.23,7334.0,120.621,120.7296,120.5576,120.5848,7334.0
2020-01-10 13:30:00,133.24,133.33,133.19,133.21,8331.0,120.5938,120.6753,120.5486,120.5667,8331.0
2020-01-10 14:00:00,133.21,133.28,133.08,133.14,13163.0,120.5667,120.63,120.449,120.5033,13163.0
2020-01-10 14:30:00,133.12,133.12,132.82,132.87,30244.0,120.4852,120.4852,120.2137,120.2589,30244.0
2020-01-10 15:00:00,132.89,132.89,132.54,132.6,10627.0,120.277,120.277,119.9603,120.0146,10627.0
2020-01-10 15:30:00,132.51,132.64,132.34,132.5,66010.0,119.9331,120.0508,119.7792,119.9241,66010.0
2020-01-13 09:30:00,132.74,132.98,132.33,132.34,7016.0,120.1413,120.3585,119.7702,119.7792,7016.0
2020-01-13 10:00:00,132.34,132.43,132.14,132.29,6381.0,119.7792,119.8607,119.5982,119.734,6381.0
2020-01-13 10:30:00,132.28,132.4,131.92,131.92,14747.0,119.7249,119.8335,119.3991,119.3991,14747.0
2020-01-13 11:00:00,131.89,131.89,131.6,131.81,7264.0,119.3719,119.3719,119.1095,119.2995,7264.0
2020-01-13 11:30:00,131.68,131.97,131.68,131.91,7692.0,119.1819,119.4444,119.1819,119.3901,7692.0
2020-01-13 12:00:00,131.93,132.14,131.88,131.99,13755.0,119.4082,119.5982,119.3629,119.4625,13755.0
2020-01-13 12:30:00,132.02,132.4,132.0,132.25,20215.0,119.4896,119.8335,119.4715,119.6978,20215.0
2020-01-13 13:00:00,132.2,132.45,132.06,132.44,8213.0,119.6525,119.8788,119.5258,119.8697,8213.0
2020-01-13 13:30:00,132.45,132.5,132.31,132.36,5918.0,119.8788,119.9241,119.7521,119.7973,5918.0
2020-01-13 14:00:00,132.31,132.49,132.28,132.38,6600.0,119.7521,119.915,119.7249,119.8154,6600.0
2020-01-13 14:30:00,132.35,132.39,132.2,132.29,3065.0,119.7883,119.8245,119.6525,119.734,3065.0
2020-01-13 15:00:00,132.29,132.29,132.04,132.04,3978.0,119.734,119.734,119.5077,119.5077,3978.0
2020-01-13 15:30:00,132.06,132.49,132.05,132.44,25752.0,119.5258,119.915,119.5168,119.8697,25752.0
2020-01-14 09:30:00,132.15,132.2,131.53,131.84,7325.0,119.6073,119.6525,119.0461,119.3267,7325.0
2020-01-14 10:00:00,131.83,131.87,131.17,131.5,9260.0,119.3176,119.3538,118.7203,119.019,9260.0
2020-01-14 10:30:00,131.47,131.83,131.34,131.57,8082.0,118.9918,119.3176,118.8742,119.0823,8082.0
2020-01-14 11:00:00,131.57,131.94,131.56,131.84,14375.0,119.0823,119.4172,119.0733,119.3267,14375.0
2020-01-14 11:30:00,131.91,131.91,131.48,131.66,34105.0,119.3901,119.3901,119.0009,119.1638,34105.0
2020-01-14 12:00:00,131.69,131.74,131.52,131.64,4643.0,119.1909,119.2362,119.0371,119.1457,4643.0
2020-01-14 12:30:00,131.64,131.67,131.48,131.48,5363.0,119.1457,119.1728,119.0009,119.0009,5363.0
2020-01-14 13:00:00,131.46,131.51,131.36,131.4,2750.0,118.9828,119.028,118.8923,118.9285,2750.0
2020-01-14 13:30:00,131.4,131.4,131.04,131.16,6024.0,118.9285,118.9285,118.6026,118.7112,6024.0
2020-01-14 14:00:00,131.08,131.08,130.59,130.64,11589.0,118.6388,118.6388,118.1953,118.2406,11589.0
2020-01-14 14:30:00,130.57,130.91,130.56,130.63,6460.0,118.1772,118.485,118.1682,118.2315,6460.0
2020-01-14 15:00:00,130.61,130.76,130.31,130.46,37350.0,118.2134,118.3492,117.9419,118.0777,37350.0
2020-01-14 15:30:00,130.46,130.58,129.71,129.99,110794.0,118.0777,118.1863,117.3989,117.6523,110794.0
2020-01-15 09:30:00,129.93,130.91,129.93,130.8,19641.0,117.598,118.485,117.598,118.3854,19641.0
2020-01-15 10:00:00,130.85,131.0,130.47,130.6,14467.0,118.4307,118.5664,118.0867,118.2044,14467.0
2020-01-15 10:30:00,130.64,131.21,130.64,131.19,16010.0,118.2406,118.7565,118.2406,118.7384,16010.0
2020-01-15 11:00:00,131.19,131.26,130.94,131.13,16061.0,118.7384,118.8017,118.5121,118.6841,16061.0
2020-01-15 11:30:00,131.13,131.42,131.07,131.25,30964.0,118.6841,118.9466,118.6298,118.7927,30964.0
2020-01-15 12:00:00,131.25,131.66,131.23,131.43,14530.0,118.7927,119.1638,118.7746,118.9556,14530.0
2020-01-15 12:30:00,131.41,131.44,130.95,130.95,12123.0,118.9375,118.9647,118.5212,118.5212,12123.0
2020-01-15 13:00:00,130.97,131.16,130.84,131.09,12237.0,118.5393,118.7112,118.4216,118.6479,12237.0
2020-01-15 13:30:00,131.08,131.27,130.98,131.08,9232.0,118.6388,118.8108,118.5483,118.6388,9232.0
2020-01-15 14:00:00,131.17,131.34,131.11,131.34,12892.0,118.7203,118.8742,118.666,118.8742,12892.0
2020-01-15 14:30:00,131.34,131.38,131.03,131.03,12971.0,118.8742,118.9104,118.5936,118.5936,12971.0
2020-01-15 15:00:00,131.04,131.04,130.73,130.81,23010.0,118.6026,118.6026,118.322,118.3945,23010.0
2020-01-15 15:30:00,130.81,130.83,130.4,130.75,99577.0,118.3945,118.4126,118.0234,118.3402,99577.0
2020-01-16 09:30:00,131.44,132.19,131.13,132.13,13720.0,118.9647,119.6435,118.6841,119.5892,13720.0
2020-01-16 10:00:00,132.15,132.29,131.66,131.75,15642.0,119.6073,119.734,119.1638,119.2452,15642.0
2020-01-16 10:30:00,131.74,131.8,131.52,131.64,9402.0,119.2362,119.2905,119.0371,119.1457,9402.0
2020-01-16 11:00:00,131.67,131.75,131.52,131.59,6527.0,119.1728,119.2452,119.0371,119.1004,6527.0
2020-01-16 11:30:00,131.58,131.69,131.47,131.6,10127.0,119.0914,119.1909,118.9918,119.1095,10127.0
2020-01-16 12:00:00,131.59,131.81,131.59,131.77,7772.0,119.1004,119.2995,119.1004,119.2633,7772.0
2020-01-16 12:30:00,131.76,131.91,131.6,131.65,15978.0,119.2543,119.3901,119.1095,119.1547,15978.0
2020-01-16 13:00:00,131.63,131.71,131.47,131.47,4985.0,119.1366,119.209,118.9918,118.9918,4985.0
2020-01-16 13:30:00,131.45,131.5,131.35,131.38,10738.0,118.9737,119.019,118.8832,118.9104,10738.0
2020-01-16 14:00:00,131.37,131.46,131.15,131.18,13115.0,118.9013,118.9828,118.7022,118.7293,13115.0
2020-01-16 14:30:00,131.17,131.17,130.97,131.1,10384.0,118.7203,118.7203,118.5393,118.6569,10384.0
2020-01-16 15:00:00,131.03,131.27,130.97,131.27,25359.0,118.5936,118.8108,118.5393,118.8108,25359.0
2020-01-16 15:30:00,131.27,131.61,131.1,131.61,103489.0,118.8108,119.1185,118.6569,119.1185,103489.0
2020-01-17 09:30:00,131.79,132.77,131.43,132.39,53899.0,119.2814,120.1684,118.9556,119.8245,53899.0
2020-01-17 10:00:00,132.43,132.45,131.89,132.2,7505.0,119.8607,119.8788,119.3719,119.6525,7505.0
2020-01-17 10:30:00,132.22,132.73,132.1,132.67,12308.0,119.6706,120.1322,119.562,120.0779,12308.0
2020-01-17 11:00:00,132.68,133.24,132.65,133.08,18059.0,120.087,120.5938,120.0598,120.449,18059.0
2020-01-17 11:30:00,133.03,133.08,132.9,132.98,15412.0,120.4037,120.449,120.2861,120.3585,15412.0
2020-01-17 12:00:00,133.0,133.33,132.93,133.0,14851.0,120.3766,120.6753,120.3132,120.3766,14851.0
2020-01-17 12:30:00,132.94,133.0,132.8,132.81,9723.0,120.3223,120.3766,120.1956,120.2046,9723.0
2020-01-17 13:00:00,132.77,133.09,132.74,132.98,5465.0,120.1684,120.4581,120.1413,120.3585,5465.0
2020-01-17 13:30:00,133.02,133.08,132.89,133.03,4894.0,120.3947,120.449,120.277,120.4037,4894.0
2020-01-17 14:00:00,133.03,133.34,133.03,133.18,6938.0,120.4037,120.6843,120.4037,120.5395,6938.0
2020-01-17 14:30:00,133.22,133.43,133.19,133.43,8196.0,120.5757,120.7658,120.5486,120.7658,8196.0
2020-01-17 15:00:00,133.46,133.47,133.29,133.41,8262.0,120.7929,120.802,120.6391,120.7477,8262.0
2020-01-17 15:30:00,133.39,133.8,133.39,133.76,84464.0,120.7296,121.1007,120.7296,121.0645,84464.0
2020-01-21 09:30:00,133.31,133.57,133.06,133.26,12504.0,120.6572,120.8925,120.4309,120.6119,12504.0
2020-01-21 10:00:00,133.06,133.27,132.6,132.7,6290.0,120.4309,120.621,120.0146,120.1051,6290.0
2020-01-21 10:30:00,132.76,132.88,132.43,132.51,9124.0,120.1594,120.268,119.8607,119.9331,9124.0
2020-01-21 11:00:00,132.56,132.69,132.23,132.32,7156.0,119.9784,120.096,119.6797,119.7611,7156.0
2020-01-21 11:30:00,132.34,132.69,132.29,132.65,3807.0,119.7792,120.096,119.734,120.0598,3807.0
2020-01-21 12:00:00,132.67,132.68,132.53,132.6,5373.0,120.0779,120.087,119.9512,120.0146,5373.0
2020-01-21 12:30:00,132.65,132.73,132.61,132.73,4073.0,120.0598,120.1322,120.0236,120.1322,4073.0
2020-01-21 13:00:00,132.62,132.67,132.49,132.58,5052.0,120.0327,120.0779,119.915,119.9965,5052.0
2020-01-21 13:30:00,132.56,132.56,132.35,132.36,9307.0,119.9784,119.9784,119.7883,119.7973,9307.0
2020-01-21 14:00:00,132.33,132.33,132.04,132.04,8839.0,119.7702,119.7702,119.5077,119.5077,8839.0
2020-01-21 14:30:00,132.04,132.14,131.92,132.14,7527.0,119.5077,119.5982,119.3991,119.5982,7527.0
2020-01-21 15:00:00,132.17,132.2,131.87,131.91,8683.0,119.6254,119.6525,119.3538,119.3901,8683.0
2020-01-21 15:30:00,131.87,132.0,131.43,131.57,51612.0,119.3538,119.4715,118.9556,119.0823,51612.0
2020-01-22 09:30:00,132.02,132.24,131.01,131.19,14473.0,119.4896,119.6887,118.5755,118.7384,14473.0
2020-01-22 10:00:00,131.24,131.47,131.07,131.43,7312.0,118.7836,118.9918,118.6298,118.9556,7312.0
2020-01-22 10:30:00,131.37,131.4,131.15,131.15,8332.0,118.9013,118.9285,118.7022,118.7022,8332.0
2020-01-22 11:00:00,131.14,131.56,130.96,131.53,15793.0,118.6931,119.0733,118.5302,119.0461,15793.0
2020-01-22 11:30:00,131.52,132.01,131.33,131.78,6705.0,119.0371,119.4806,118.8651,119.2724,6705.0
2020-01-22 12:00:00,131.75,131.95,131.58,131.59,6997.0,119.2452,119.4263,119.0914,119.1004,6997.0
2020-01-22 12:30:00,131.59,131.83,131.55,131.81,6839.0,119.1004,119.3176,119.0642,119.2995,6839.0
2020-01-22 13:00:00,131.81,131.85,131.59,131.7,5497.0,119.2995,119.3357,119.1004,119.2,5497.0
2020-01-22 13:30:00,131.69,131.82,131.57,131.6,6305.0,119.1909,119.3086,119.0823,119.1095,6305.0
2020-01-22 14:00:00,131.58,131.68,131.45,131.48,5253.0,119.0914,119.1819,118.9737,119.0009,5253.0
2020-01-22 14:30:00,131.53,131.68,131.5,131.64,5277.0,119.0461,119.1819,119.019,119.1457,5277.0
2020-01-22 15:00:00,131.63,131.64,131.33,131.33,8887.0,119.1366,119.1457,118.8651,118.8651,8887.0
2020-01-22 15:30:00,131.32,131.47,131.27,131.29,30812.0,118.856,118.9918,118.8108,118.8289,30812.0
2020-01-23 09:30:00,130.53,130.53,128.52,128.94,19012.0,118.141,118.141,116.3218,116.7019,19012.0
2020-01-23 10:00:00,128.92,129.6,128.92,129.37,19602.0,116.6838,117.2993,116.6838,117.0911,19602.0
2020-01-23 10:30:00,129.4,129.8,129.4,129.58,10763.0,117.1183,117.4803,117.1183,117.2812,10763.0
2020-01-23 11:00:00,129.57,129.88,129.44,129.69,13438.0,117.2721,117.5527,117.1545,117.3808,13438.0
2020-01-23 11:30:00,129.66,130.14,129.66,130.09,13714.0,117.3536,117.788,117.3536,117.7428,13714.0
2020-01-23 12:00:00,130.28,130.33,129.97,130.06,22619.0,117.9148,117.96,117.6342,117.7156,22619.0
2020-01-23 12:30:00,129.99,130.27,129.95,129.96,5592.0,117.6523,117.9057,117.6161,117.6251,5592.0
2020-01-23 13:00:00,129.98,130.16,129.83,130.04,8312.0,117.6432,117.8061,117.5075,117.6975,8312.0
2020-01-23 13:30:00,130.06,130.18,129.98,130.13,4119.0,117.7156,117.8243,117.6432,117.779,4119.0
2020-01-23 14:00:00,130.16,130.25,130.04,130.14,11148.0,117.8061,117.8876,117.6975,117.788,11148.0
2020-01-23 14:30:00,130.14,130.46,130.14,130.46,8700.0,117.788,118.0777,117.788,118.0777,8700.0
2020-01-23 15:00:00,130.44,130.52,130.25,130.41,17690.0,118.0596,118.132,117.8876,118.0324,17690.0
2020-01-23 15:30:00,130.4,130.5,130.12,130.36,35130.0,118.0234,118.1139,117.7699,117.9872,35130.0
2020-01-24 09:30:00,130.34,130.42,130.01,130.18,11028.0,117.9691,118.0415,117.6704,117.8243,11028.0
2020-01-24 10:00:00,130.17,130.24,129.78,129.81,7038.0,117.8152,117.8786,117.4622,117.4894,7038.0
2020-01-24 10:30:00,129.73,129.88,129.48,129.73,9404.0,117.417,117.5527,117.1907,117.417,9404.0
2020-01-24 11:00:00,129.72,129.98,129.57,129.66,7496.0,117.4079,117.6432,117.2721,117.3536,7496.0
2020-01-24 11:30:00,129.65,129.75,129.36,129.51,9436.0,117.3446,117.4351,117.0821,117.2178,9436.0
2020-01-24 12:00:00,129.51,129.51,129.15,129.2,8010.0,117.2178,117.2178,116.892,116.9373,8010.0
2020-01-24 12:30:00,129.39,129.52,129.16,129.33,4766.0,117.1092,117.2269,116.9011,117.0549,4766.0
2020-01-24 13:00:00,129.3,129.3,128.91,128.99,9579.0,117.0278,117.0278,116.6748,116.7472,9579.0
2020-01-24 13:30:00,129.01,129.04,128.58,128.76,9458.0,116.7653,116.7925,116.3761,116.539,9458.0
2020-01-24 14:00:00,128.78,128.81,128.28,128.38,9352.0,116.5571,116.5843,116.1046,116.1951,9352.0
2020-01-24 14:30:00,128.4,128.76,128.34,128.72,7932.0,116.2132,116.539,116.1589,116.5028,7932.0
2020-01-24 15:00:00,128.68,129.11,128.67,129.05,13264.0,116.4666,116.8558,116.4576,116.8015,13264.0
2020-01-24 15:30:00,128.98,129.25,128.72,129.19,39358.0,116.7381,116.9825,116.5028,116.9282,39358.0
2020-01-27 09:30:00,127.55,128.2,126.88,127.66,25933.0,115.4439,116.0322,114.8375,115.5434,25933.0
2020-01-27 10:00:00,127.67,127.79,127.13,127.44,11546.0,115.5525,115.6611,115.0637,115.3443,11546.0
2020-01-27 10:30:00,127.48,127.56,127.21,127.55,10536.0,115.3805,115.4529,115.1361,115.4439,10536.0
2020-01-27 11:00:00,127.59,127.8,127.46,127.79,12436.0,115.4801,115.6701,115.3624,115.6611,12436.0
2020-01-27 11:30:00,127.78,127.78,127.41,127.52,19564.0,115.652,115.652,115.3172,115.4167,19564.0
2020-01-27 12:00:00,127.52,127.86,127.49,127.75,11816.0,115.4167,115.7244,115.3896,115.6249,11816.0
2020-01-27 12:30:00,127.72,127.83,127.58,127.64,10646.0,115.5977,115.6973,115.471,115.5253,10646.0
2020-01-27 13:00:00,127.65,128.08,127.54,128.08,10837.0,115.5344,115.9236,115.4348,115.9236,10837.0
2020-01-27 13:30:00,128.04,128.2,127.95,128.07,7726.0,115.8874,116.0322,115.8059,115.9145,7726.0
2020-01-27 14:00:00,128.1,128.18,127.86,128.12,7742.0,115.9417,116.0141,115.7244,115.9598,7742.0
2020-01-27 14:30:00,128.17,128.2,127.83,127.95,10101.0,116.005,116.0322,115.6973,115.8059,10101.0
2020-01-27 15:00:00,128.02,128.19,127.97,128.16,12111.0,115.8693,116.0231,115.824,115.996,12111.0
2020-01-27 15:30:00,128.11,128.35,127.92,127.97,68476.0,115.9507,116.1679,115.7788,115.824,68476.0
2020-01-28 09:30:00,128.57,129.26,128.5,129.09,9801.0,116.3671,116.9916,116.3037,116.8377,9801.0
2020-01-28 10:00:00,129.05,129.65,128.92,129.57,5954.0,116.8015,117.3446,116.6838,117.2721,5954.0
2020-01-28 10:30:00,129.52,129.7,129.31,129.5,7245.0,117.2269,117.3898,117.0368,117.2088,7245.0
2020-01-28 11:00:00,129.46,129.55,129.2,129.55,12705.0,117.1726,117.254,116.9373,117.254,12705.0
2020-01-28 11:30:00,129.5,129.54,129.32,129.48,5455.0,117.2088,117.245,117.0459,117.1907,5455.0
2020-01-28 12:00:00,129.48,129.63,129.35,129.59,8499.0,117.1907,117.3265,117.073,117.2902,8499.0
2020-01-28 12:30:00,129.56,129.59,129.33,129.45,5551.0,117.2631,117.2902,117.0549,117.1635,5551.0
2020-01-28 13:00:00,129.41,129.46,129.2,129.39,3802.0,117.1273,117.1726,116.9373,117.1092,3802.0
2020-01-28 13:30:00,129.41,129.56,129.28,129.47,9721.0,117.1273,117.2631,117.0097,117.1816,9721.0
2020-01-28 14:00:00,129.47,129.91,129.35,129.76,12186.0,117.1816,117.5799,117.073,117.4441,12186.0
2020-01-28 14:30:00,129.77,130.02,129.65,129.76,5455.0,117.4532,117.6794,117.3446,117.4441,5455.0
2020-01-28 15:00:00,129.77,129.86,129.68,129.71,10595.0,117.4532,117.5346,117.3717,117.3989,10595.0
2020-01-28 15:30:00,129.75,129.81,129.47,129.48,36110.0,117.4351,117.4894,117.1816,117.1907,36110.0
2020-01-29 09:30:00,130.27,130.55,129.74,130.24,12264.0,117.9057,118.1591,117.426,117.8786,12264.0
2020-01-29 10:00:00,130.31,130.47,130.03,130.23,8268.0,117.9419,118.0867,117.6885,117.8695,8268.0
2020-01-29 10:30:00,130.17,130.5,130.06,130.36,4901.0,117.8152,118.1139,117.7156,117.9872,4901.0
2020-01-29 11:00:00,130.4,130.89,130.4,130.83,8791.0,118.0234,118.4669,118.0234,118.4126,8791.0
2020-01-29 11:30:00,130.81,131.04,130.69,130.87,6101.0,118.3945,118.6026,118.2858,118.4488,6101.0
2020-01-29 12:00:00,130.82,131.01,130.78,130.85,2376.0,118.4035,118.5755,118.3673,118.4307,2376.0
2020-01-29 12:30:00,130.95,130.95,130.73,130.76,2460.0,118.5212,118.5212,118.322,118.3492,2460.0
2020-01-29 13:00:00,130.75,130.85,130.71,130.71,4898.0,118.3402,118.4307,118.3039,118.3039,4898.0
2020-01-29 13:30:00,130.64,130.87,130.64,130.87,3286.0,118.2406,118.4488,118.2406,118.4488,3286.0
2020-01-29 14:00:00,130.79,130.96,130.66,130.84,4961.0,118.3764,118.5302,118.2587,118.4216,4961.0
2020-01-29 14:30:00,130.81,130.9,130.53,130.53,6694.0,118.3945,118.4759,118.141,118.141,6694.0
2020-01-29 15:00:00,130.56,130.56,130.07,130.27,9349.0,118.1682,118.1682,117.7247,117.9057,9349.0
2020-01-29 15:30:00,130.24,130.38,129.99,130.14,52875.0,117.8786,118.0053,117.6523,117.788,52875.0
2020-01-30 09:30:00,129.14,130.21,129.14,129.71,15803.0,116.883,117.8514,116.883,117.3989,15803.0
2020-01-30 10:00:00,129.79,129.79,129.46,129.67,11231.0,117.4713,117.4713,117.1726,117.3627,11231.0
2020-01-30 10:30:00,129.72,129.72,128.9,129.02,10773.0,117.4079,117.4079,116.6657,116.7743,10773.0
2020-01-30 11:00:00,128.98,129.66,128.98,129.66,10132.0,116.7381,117.3536,116.7381,117.3536,10132.0
2020-01-30 11:30:00,129.65,130.04,129.59,129.89,9669.0,117.3446,117.6975,117.2902,117.5618,9669.0
2020-01-30 12:00:00,129.8,130.36,129.8,130.15,7881.0,117.4803,117.9872,117.4803,117.7971,7881.0
2020-01-30 12:30:00,130.09,130.09,129.79,129.93,3639.0,117.7428,117.7428,117.4713,117.598,3639.0
2020-01-30 13:00:00,130.02,130.06,129.82,130.0,4501.0,117.6794,117.7156,117.4984,117.6613,4501.0
2020-01-30 13:30:00,130.01,130.11,129.89,129.97,5879.0,117.6704,117.7609,117.5618,117.6342,5879.0
2020-01-30 14:00:00,129.98,130.07,129.86,130.02,3701.0,117.6432,117.7247,117.5346,117.6794,3701.0
2020-01-30 14:30:00,129.98,130.55,129.89,130.51,7428.0,117.6432,118.1591,117.5618,118.1229,7428.0
2020-01-30 15:00:00,130.57,130.9,130.49,130.89,8735.0,118.1772,118.4759,118.1048,118.4669,8735.0
2020-01-30 15:30:00,130.92,131.6,130.86,131.51,32373.0,118.494,119.1095,118.4397,119.028,32373.0
2020-01-31 09:30:00,130.95,132.8,130.95,132.29,13796.0,118.5212,120.1956,118.5212,119.734,13796.0
2020-01-31 10:00:00,132.21,132.21,131.72,131.72,5766.0,119.6616,119.6616,119.2181,119.2181,5766.0
2020-01-31 10:30:00,131.67,131.82,131.19,131.27,8490.0,119.1728,119.3086,118.7384,118.8108,8490.0
2020-01-31 11:00:00,131.19,131.27,130.66,130.66,10072.0,118.7384,118.8108,118.2587,118.2587,10072.0
2020-01-31 11:30:00,130.66,130.87,130.47,130.79,4044.0,118.2587,118.4488,118.0867,118.3764,4044.0
2020-01-31 12:00:00,130.86,130.89,130.61,130.66,5007.0,118.4397,118.4669,118.2134,118.2587,5007.0
2020-01-31 12:30:00,130.62,130.62,130.17,130.33,5111.0,118.2225,118.2225,117.8152,117.96,5111.0
2020-01-31 13:00:00,130.41,130.44,130.05,130.36,4693.0,118.0324,118.0596,117.7066,117.9872,4693.0
2020-01-31 13:30:00,130.39,130.51,130.08,130.51,7054.0,118.0143,118.1229,117.7337,118.1229,7054.0
2020-01-31 14:00:00,130.53,130.66,130.32,130.42,4894.0,118.141,118.2587,117.951,118.0415,4894.0
2020-01-31 14:30:00,130.4,130.72,130.4,130.61,6224.0,118.0234,118.313,118.0234,118.2134,6224.0
2020-01-31 15:00:00,130.62,130.65,130.36,130.52,19325.0,118.2225,118.2496,117.9872,118.132,19325.0
2020-01-31 15:30:00,130.49,130.81,130.24,130.54,55315.0,118.1048,118.3945,117.8786,118.1501,55315.0
2020-02-03 09:30:00,131.62,132.57,131.25,132.05,21655.0,119.1276,119.9874,118.7927,119.5168,21655.0
2020-02-03 10:00:00,132.15,132.8,132.15,132.57,19481.0,119.6073,120.1956,119.6073,119.9874,19481.0
2020-02-03 10:30:00,132.56,132.97,132.47,132.67,16512.0,119.9784,120.3494,119.8969,120.0779,16512.0
2020-02-03 11:00:00,132.79,133.0,132.56,132.8,19786.0,120.1865,120.3766,119.9784,120.1956,19786.0
2020-02-03 11:30:00,132.9,132.91,132.5,132.81,13453.0,120.2861,120.2951,119.9241,120.2046,13453.0
2020-02-03 12:00:00,132.76,133.06,132.54,133.01,9576.0,120.1594,120.4309,119.9603,120.3856,9576.0
2020-02-03 12:30:00,133.06,133.39,132.87,133.39,9177.0,120.4309,120.7296,120.2589,120.7296,9177.0
2020-02-03 13:00:00,133.37,133.43,133.16,133.2,9558.0,120.7115,120.7658,120.5214,120.5576,9558.0
2020-02-03 13:30:00,133.25,133.47,133.03,133.19,11396.0,120.6029,120.802,120.4037,120.5486,11396.0
2020-02-03 14:00:00,133.15,133.34,132.95,133.21,9289.0,120.5124,120.6843,120.3313,120.5667,9289.0
2020-02-03 14:30:00,133.2,133.42,133.05,133.41,11126.0,120.5576,120.7567,120.4219,120.7477,11126.0
2020-02-03 15:00:00,133.4,133.45,133.26,133.39,16396.0,120.7386,120.7839,120.6119,120.7296,16396.0
2020-02-03 15:30:00,133.42,133.42,132.64,132.77,58898.0,120.7567,120.7567,120.0508,120.1684,58898.0
2020-02-04 09:30:00,133.9,134.68,133.65,134.49,11261.0,121.1912,121.8971,120.9649,121.7252,11261.0
2020-02-04 10:00:00,134.5,134.5,133.66,134.0,8252.0,121.7342,121.7342,120.974,121.2817,8252.0
2020-02-04 10:30:00,134.01,134.47,134.01,134.19,4629.0,121.2907,121.7071,121.2907,121.4537,4629.0
2020-02-04 11:00:00,134.26,134.46,133.85,134.11,7839.0,121.517,121.698,121.1459,121.3812,7839.0
2020-02-04 11:30:00,134.12,134.22,133.95,134.0,3784.0,121.3903,121.4808,121.2364,121.2817,3784.0
2020-02-04 12:00:00,133.96,134.57,133.96,134.56,4871.0,121.2455,121.7976,121.2455,121.7885,4871.0
2020-02-04 12:30:00,134.59,134.73,134.54,134.64,4740.0,121.8157,121.9424,121.7704,121.8609,4740.0
2020-02-04 13:00:00,134.71,134.72,134.34,134.37,4799.0,121.9243,121.9333,121.5894,121.6166,4799.0
2020-02-04 13:30:00,134.34,134.8,134.34,134.76,6917.0,121.5894,122.0058,121.5894,121.9695,6917.0
2020-02-04 14:00:00,134.8,134.99,134.8,134.86,5903.0,122.0058,122.1777,122.0058,122.0601,5903.0
2020-02-04 14:30:00,134.8,135.09,134.77,135.01,15883.0,122.0058,122.2682,121.9786,122.1958,15883.0
2020-02-04 15:00:00,134.99,134.99,134.67,134.88,46188.0,122.1777,122.1777,121.8881,122.0782,46188.0
2020-02-04 15:30:00,134.9,134.94,134.29,134.31,48099.0,122.0963,122.1325,121.5442,121.5623,48099.0
2020-02-05 09:30:00,135.21,136.0,135.21,136.0,11726.0,122.3768,123.0919,122.3768,123.0919,11726.0
2020-02-05 10:00:00,136.09,136.35,135.52,135.53,10489.0,123.1733,123.4086,122.6574,122.6665,10489.0
2020-02-05 10:30:00,135.59,136.02,135.3,135.83,24287.0,122.7208,123.11,122.4583,122.938,24287.0
2020-02-05 11:00:00,135.85,135.96,135.57,135.72,4735.0,122.9561,123.0557,122.7027,122.8384,4735.0
2020-02-05 11:30:00,135.75,135.96,135.66,135.96,7114.0,122.8656,123.0557,122.7841,123.0557,7114.0
2020-02-05 12:00:00,135.98,136.13,135.66,135.68,7726.0,123.0738,123.2095,122.7841,122.8022,7726.0
2020-02-05 12:30:00,135.73,135.75,135.61,135.71,4365.0,122.8475,122.8656,122.7389,122.8294,4365.0
2020-02-05 13:00:00,135.7,135.81,135.62,135.81,3578.0,122.8203,122.9199,122.7479,122.9199,3578.0
2020-02-05 13:30:00,135.7,136.04,135.7,136.03,7540.0,122.8203,123.1281,122.8203,123.119,7540.0
2020-02-05 14:00:00,135.97,136.0,135.61,135.93,8922.0,123.0647,123.0919,122.7389,123.0285,8922.0
2020-02-05 14:30:00,135.89,136.32,135.84,136.2,7173.0,122.9923,123.3815,122.947,123.2729,7173.0
2020-02-05 15:00:00,136.22,136.61,136.2,136.57,9034.0,123.291,123.644,123.2729,123.6078,9034.0
2020-02-05 15:30:00,136.58,136.87,136.37,136.84,56766.0,123.6168,123.8793,123.4267,123.8521,56766.0
2020-02-06 09:30:00,137.33,137.55,137.0,137.33,11391.0,124.2956,124.4947,123.9969,124.2956,11391.0
2020-02-06 10:00:00,137.41,137.83,137.21,137.21,6607.0,124.368,124.7482,124.187,124.187,6607.0
2020-02-06 10:30:00,137.21,137.31,136.81,136.92,5468.0,124.187,124.2775,123.825,123.9245,5468.0
2020-02-06 11:00:00,137.02,137.14,136.93,136.93,4883.0,124.015,124.1237,123.9336,123.9336,4883.0
2020-02-06 11:30:00,136.95,137.04,136.77,136.77,3567.0,123.9517,124.0331,123.7888,123.7888,3567.0
2020-02-06 12:00:00,136.82,137.0,136.72,137.0,4836.0,123.834,123.9969,123.7435,123.9969,4836.0
2020-02-06 12:30:00,137.0,137.0,136.38,136.46,12531.0,123.9969,123.9969,123.4358,123.5082,12531.0
2020-02-06 13:00:00,136.52,136.58,136.37,136.38,4426.0,123.5625,123.6168,123.4267,123.4358,4426.0
2020-02-06 13:30:00,136.42,136.58,136.35,136.44,8853.0,123.472,123.6168,123.4086,123.4901,8853.0
2020-02-06 14:00:00,136.45,136.71,136.3,136.48,11439.0,123.4991,123.7345,123.3634,123.5263,11439.0
2020-02-06 14:30:00,136.59,136.59,136.23,136.45,13586.0,123.6259,123.6259,123.3,123.4991,13586.0
2020-02-06 15:00:00,136.41,136.51,136.18,136.29,7830.0,123.4629,123.5535,123.2548,123.3543,7830.0
2020-02-06 15:30:00,136.36,136.54,136.28,136.3,26195.0,123.4177,123.5806,123.3453,123.3634,26195.0
2020-02-07 09:30:00,135.74,136.7,135.41,136.57,4439.0,122.8565,123.7254,122.5579,123.6078,4439.0
2020-02-07 10:00:00,136.42,136.79,136.1,136.77,8106.0,123.472,123.8069,123.1824,123.7888,8106.0
2020-02-07 10:30:00,136.8,136.81,136.38,136.58,10241.0,123.8159,123.825,123.4358,123.6168,10241.0
2020-02-07 11:00:00,136.55,136.59,136.31,136.33,9270.0,123.5897,123.6259,123.3724,123.3905,9270.0
2020-02-07 11:30:00,136.36,136.46,136.16,136.2,3936.0,123.4177,123.5082,123.2367,123.2729,3936.0
2020-02-07 12:00:00,136.22,136.51,136.22,136.5,4783.0,123.291,123.5535,123.291,123.5444,4783.0
2020-02-07 12:30:00,136.51,136.52,136.41,136.5,3031.0,123.5535,123.5625,123.4629,123.5444,3031.0
2020-02-07 13:00:00,136.5,136.52,136.33,136.5,4450.0,123.5444,123.5625,123.3905,123.5444,4450.0
2020-02-07 13:30:00,136.5,136.55,136.22,136.28,4615.0,123.5444,123.5897,123.291,123.3453,4615.0
2020-02-07 14:00:00,136.21,136.28,136.1,136.27,4744.0,123.2819,123.3453,123.1824,123.3362,4744.0
2020-02-07 14:30:00,136.27,136.73,136.27,136.72,5414.0,123.3362,123.7526,123.3362,123.7435,5414.0
2020-02-07 15:00:00,136.76,136.86,136.65,136.65,7692.0,123.7797,123.8702,123.6802,123.6802,7692.0
2020-02-07 15:30:00,136.64,136.86,136.26,136.35,51388.0,123.6711,123.8702,123.3272,123.4086,51388.0
2020-02-10 09:30:00,135.9,136.74,135.78,135.99,14518.0,123.0013,123.7616,122.8927,123.0828,14518.0
2020-02-10 10:00:00,136.16,136.27,135.92,136.14,4045.0,123.2367,123.3362,123.0195,123.2186,4045.0
2020-02-10 10:30:00,136.1,136.42,135.95,136.4,7144.0,123.1824,123.472,123.0466,123.4539,7144.0
2020-02-10 11:00:00,136.46,136.65,136.24,136.25,6501.0,123.5082,123.6802,123.3091,123.3181,6501.0
2020-02-10 11:30:00,136.22,136.47,136.13,136.19,15903.0,123.291,123.5172,123.2095,123.2638,15903.0
2020-02-10 12:00:00,136.14,136.14,135.84,135.85,11261.0,123.2186,123.2186,122.947,122.9561,11261.0
2020-02-10 12:30:00,135.87,136.18,135.68,136.15,14279.0,122.9742,123.2548,122.8022,123.2276,14279.0
2020-02-10 13:00:00,136.13,136.3,136.02,136.12,9496.0,123.2095,123.3634,123.11,123.2005,9496.0
2020-02-10 13:30:00,136.05,136.34,136.04,136.32,6057.0,123.1371,123.3996,123.1281,123.3815,6057.0
2020-02-10 14:00:00,136.29,136.29,136.14,136.24,5526.0,123.3543,123.3543,123.2186,123.3091,5526.0
2020-02-10 14:30:00,136.23,136.67,136.23,136.65,15060.0,123.3,123.6983,123.3,123.6802,15060.0
2020-02-10 15:00:00,136.64,136.96,136.62,136.91,13240.0,123.6711,123.9607,123.653,123.9155,13240.0
2020-02-10 15:30:00,136.9,137.14,136.71,137.14,46098.0,123.9064,124.1237,123.7345,124.1237,46098.0
2020-02-11 09:30:00,137.46,139.18,137.46,139.0,22313.0,124.4133,125.97,124.4133,125.8071,22313.0
2020-02-11 10:00:00,138.99,140.03,138.85,140.0,22560.0,125.7981,126.7394,125.6714,126.7122,22560.0
2020-02-11 10:30:00,139.93,139.93,138.66,138.75,35740.0,126.6489,126.6489,125.4994,125.5808,35740.0
2020-02-11 11:00:00,138.82,139.13,138.72,139.03,9255.0,125.6442,125.9248,125.5537,125.8343,9255.0
2020-02-11 11:30:00,138.97,139.43,138.97,139.19,7587.0,125.78,126.1963,125.78,125.9791,7587.0
2020-02-11 12:00:00,139.29,139.78,139.26,139.61,8942.0,126.0696,126.5131,126.0424,126.3592,8942.0
2020-02-11 12:30:00,139.61,139.84,139.51,139.56,15225.0,126.3592,126.5674,126.2687,126.314,15225.0
2020-02-11 13:00:00,139.54,139.57,139.33,139.49,7306.0,126.2959,126.323,126.1058,126.2506,7306.0
2020-02-11 13:30:00,139.5,139.64,139.39,139.53,11483.0,126.2597,126.3864,126.1601,126.2868,11483.0
2020-02-11 14:00:00,139.53,139.87,139.53,139.63,13274.0,126.2868,126.5945,126.2868,126.3773,13274.0
2020-02-11 14:30:00,139.68,139.78,139.31,139.31,15644.0,126.4226,126.5131,126.0877,126.0877,15644.0
2020-02-11 15:00:00,139.3,139.5,139.13,139.39,25639.0,126.0786,126.2597,125.9248,126.1601,25639.0
2020-02-11 15:30:00,139.39,139.85,139.27,139.62,81983.0,126.1601,126.5764,126.0515,126.3683,81983.0
2020-02-12 09:30:00,137.0,139.5,132.55,139.5,130043.0,123.9969,126.2597,119.9693,126.2597,130043.0
2020-02-12 10:00:00,139.45,139.59,137.34,137.5,54457.0,126.2144,126.3411,124.3047,124.4495,54457.0
2020-02-12 10:30:00,137.16,138.0,136.54,136.85,15578.0,124.1418,124.902,123.5806,123.8612,15578.0
2020-02-12 11:00:00,136.7,137.45,136.39,137.36,24594.0,123.7254,124.4042,123.4448,124.3228,24594.0
2020-02-12 11:30:00,137.44,138.85,137.44,138.44,22108.0,124.3952,125.6714,124.3952,125.3003,22108.0
2020-02-12 12:00:00,138.28,138.28,137.67,137.88,12547.0,125.1555,125.1555,124.6034,124.7934,12547.0
2020-02-12 12:30:00,137.95,138.0,137.27,137.32,22749.0,124.8568,124.902,124.2413,124.2866,22749.0
2020-02-12 13:00:00,137.22,137.23,136.4,136.55,9285.0,124.1961,124.2051,123.4539,123.5897,9285.0
2020-02-12 13:30:00,136.54,136.93,136.06,136.53,11250.0,123.5806,123.9336,123.1462,123.5716,11250.0
2020-02-12 14:00:00,136.65,137.19,136.18,136.66,24844.0,123.6802,124.1689,123.2548,123.6892,24844.0
2020-02-12 14:30:00,136.64,137.5,136.51,137.14,22404.0,123.6711,124.4495,123.5535,124.1237,22404.0
2020-02-12 15:00:00,137.03,137.04,136.4,136.87,33437.0,124.0241,124.0331,123.4539,123.8793,33437.0
2020-02-12 15:30:00,136.81,136.99,136.33,136.69,96312.0,123.825,123.9879,123.3905,123.7164,96312.0
2020-02-13 09:30:00,136.69,137.91,136.69,137.2,46603.0,123.7164,124.8206,123.7164,124.178,46603.0
2020-02-13 10:00:00,137.15,137.27,136.83,136.96,9618.0,124.1327,124.2413,123.8431,123.9607,9618.0
2020-02-13 10:30:00,136.85,138.45,136.85,138.22,12689.0,123.8612,125.3093,123.8612,125.1012,12689.0
2020-02-13 11:00:00,138.36,139.34,138.35,139.34,11347.0,125.2279,126.1148,125.2188,126.1148,11347.0
2020-02-13 11:30:00,139.3,139.86,139.26,139.8,7841.0,126.0786,126.5855,126.0424,126.5312,7841.0
2020-02-13 12:00:00,139.8,140.54,139.76,140.38,17592.0,126.5312,127.201,126.495,127.0561,17592.0
2020-02-13 12:30:00,140.48,140.82,140.4,140.52,8262.0,127.1466,127.4544,127.0742,127.1829,8262.0
2020-02-13 13:00:00,140.49,140.52,140.16,140.4,7153.0,127.1557,127.1829,126.857,127.0742,7153.0
2020-02-13 13:30:00,140.36,140.59,140.24,140.5,9031.0,127.038,127.2462,126.9294,127.1648,9031.0
2020-02-13 14:00:00,140.5,140.81,140.43,140.74,10942.0,127.1648,127.4453,127.1014,127.382,10942.0
2020-02-13 14:30:00,140.77,140.81,140.25,140.32,9473.0,127.4091,127.4453,126.9385,127.0018,9473.0
2020-02-13 15:00:00,140.33,140.63,140.25,140.59,10431.0,127.0109,127.2824,126.9385,127.2462,10431.0
2020-02-13 15:30:00,140.57,140.57,140.22,140.4,50535.0,127.2281,127.2281,126.9113,127.0742,50535.0
2020-02-14 09:30:00,140.44,141.18,140.35,140.35,17471.0,127.1104,127.7802,127.029,127.029,17471.0
2020-02-14 10:00:00,140.42,140.99,140.3,140.64,12545.0,127.0923,127.6082,126.9837,127.2915,12545.0
2020-02-14 10:30:00,140.5,140.84,140.4,140.84,6555.0,127.1648,127.4725,127.0742,127.4725,6555.0
2020-02-14 11:00:00,140.78,140.99,140.67,140.8,5431.0,127.4182,127.6082,127.3186,127.4363,5431.0
2020-02-14 11:30:00,140.81,141.18,140.79,140.93,3925.0,127.4453,127.7802,127.4272,127.5539,3925.0
2020-02-14 12:00:00,140.89,140.92,140.74,140.91,6273.0,127.5177,127.5449,127.382,127.5358,6273.0
2020-02-14 12:30:00,140.9,140.94,140.82,140.82,1714.0,127.5268,127.563,127.4544,127.4544,1714.0
2020-02-14 13:00:00,140.84,141.32,140.82,141.29,8835.0,127.4725,127.9069,127.4544,127.8798,8835.0
2020-02-14 13:30:00,141.3,141.57,141.3,141.51,4971.0,127.8888,128.1332,127.8888,128.0789,4971.0
2020-02-14 14:00:00,141.56,141.68,141.15,141.68,6270.0,128.1241,128.2328,127.7531,128.2328,6270.0
2020-02-14 14:30:00,141.67,141.89,141.65,141.79,5320.0,128.2237,128.4228,128.2056,128.3323,5320.0
2020-02-14 15:00:00,141.8,141.99,141.77,141.97,9872.0,128.3414,128.5133,128.3142,128.4952,9872.0
2020-02-14 15:30:00,141.97,142.56,141.97,142.55,49764.0,128.4952,129.0292,128.4952,129.0202,49764.0
2020-02-18 09:30:00,141.94,142.61,141.66,142.23,7692.0,128.4681,129.0745,128.2147,128.7306,7692.0
2020-02-18 10:00:00,142.07,142.31,141.6,142.03,5968.0,128.5857,128.803,128.1603,128.5495,5968.0
2020-02-18 10:30:00,142.13,142.2,141.71,141.96,43554.0,128.64,128.7034,128.2599,128.4862,43554.0
2020-02-18 11:00:00,141.9,141.98,141.4,141.48,10382.0,128.4319,128.5043,127.9793,128.0517,10382.0
2020-02-18 11:30:00,141.53,141.68,141.19,141.2,5276.0,128.097,128.2328,127.7893,127.7983,5276.0
2020-02-18 12:00:00,141.3,141.51,141.21,141.45,2748.0,127.8888,128.0789,127.8074,128.0246,2748.0
2020-02-18 12:30:00,141.47,141.82,141.47,141.82,3044.0,128.0427,128.3595,128.0427,128.3595,3044.0
2020-02-18 13:00:00,141.86,142.16,141.76,142.03,9973.0,128.3957,128.6672,128.3052,128.5495,9973.0
2020-02-18 13:30:00,142.13,142.2,141.86,142.0,6075.0,128.64,128.7034,128.3957,128.5224,6075.0
2020-02-18 14:00:00,141.97,141.99,141.71,141.75,11821.0,128.4952,128.5133,128.2599,128.2961,11821.0
2020-02-18 14:30:00,141.77,142.17,141.76,141.96,23135.0,128.3142,128.6762,128.3052,128.4862,23135.0
2020-02-18 15:00:00,141.86,142.1,141.82,141.97,10696.0,128.3957,128.6129,128.3595,128.4952,10696.0
2020-02-18 15:30:00,141.94,142.01,141.66,141.79,44662.0,128.4681,128.5314,128.2147,128.3323,44662.0
2020-02-19 09:30:00,142.11,142.17,141.23,141.5,41374.0,128.6219,128.6762,127.8255,128.0698,41374.0
2020-02-19 10:00:00,141.64,141.68,141.1,141.28,10285.0,128.1965,128.2328,127.7078,127.8707,10285.0
2020-02-19 10:30:00,141.16,141.55,141.05,141.49,5549.0,127.7621,128.1151,127.6625,128.0608,5549.0
2020-02-19 11:00:00,141.48,141.62,141.12,141.35,10181.0,128.0517,128.1784,127.7259,127.9341,10181.0
2020-02-19 11:30:00,141.33,141.34,141.06,141.16,4308.0,127.916,127.925,127.6716,127.7621,4308.0
2020-02-19 12:00:00,141.16,141.45,141.12,141.4,7160.0,127.7621,128.0246,127.7259,127.9793,7160.0
2020-02-19 12:30:00,141.42,141.61,141.23,141.23,6566.0,127.9974,128.1694,127.8255,127.8255,6566.0
2020-02-19 13:00:00,141.25,141.32,141.0,141.02,8972.0,127.8436,127.9069,127.6173,127.6354,8972.0
2020-02-19 13:30:00,141.04,141.05,140.75,140.78,8370.0,127.6535,127.6625,127.391,127.4182,8370.0
2020-02-19 14:00:00,140.8,141.09,140.75,141.09,13997.0,127.4363,127.6988,127.391,127.6988,13997.0
2020-02-19 14:30:00,141.09,141.29,140.99,141.13,10581.0,127.6988,127.8798,127.6082,127.735,10581.0
2020-02-19 15:00:00,141.15,141.16,140.97,141.08,11075.0,127.7531,127.7621,127.5901,127.6897,11075.0
2020-02-19 15:30:00,141.12,141.12,140.5,140.67,45626.0,127.7259,127.7259,127.1648,127.3186,45626.0
2020-02-20 09:30:00,140.54,142.28,140.49,141.76,35738.0,127.201,128.7758,127.1557,128.3052,35738.0
2020-02-20 10:00:00,141.76,141.96,141.31,141.45,46411.0,128.3052,128.4862,127.8979,128.0246,46411.0
2020-02-20 10:30:00,141.53,141.87,141.46,141.77,21095.0,128.097,128.4047,128.0336,128.3142,21095.0
2020-02-20 11:00:00,141.77,142.33,141.39,141.4,51179.0,128.3142,128.8211,127.9703,127.9793,51179.0
2020-02-20 11:30:00,141.38,141.38,140.73,140.97,17193.0,127.9612,127.9612,127.3729,127.5901,17193.0
2020-02-20 12:00:00,141.0,141.22,140.88,141.0,23500.0,127.6173,127.8164,127.5087,127.6173,23500.0
2020-02-20 12:30:00,141.03,141.24,140.89,141.24,18263.0,127.6444,127.8345,127.5177,127.8345,18263.0
2020-02-20 13:00:00,141.24,141.72,141.24,141.64,9068.0,127.8345,128.269,127.8345,128.1965,9068.0
2020-02-20 13:30:00,141.67,141.85,141.53,141.85,7842.0,128.2237,128.3866,128.097,128.3866,7842.0
2020-02-20 14:00:00,141.91,141.99,141.71,141.83,11247.0,128.4409,128.5133,128.2599,128.3685,11247.0
2020-02-20 14:30:00,141.82,142.04,141.73,141.87,15266.0,128.3595,128.5586,128.278,128.4047,15266.0
2020-02-20 15:00:00,141.86,142.01,141.68,141.97,14759.0,128.3957,128.5314,128.2328,128.4952,14759.0
2020-02-20 15:30:00,141.97,142.01,141.48,141.57,57422.0,128.4952,128.5314,128.0517,128.1332,57422.0
2020-02-21 09:30:00,140.59,141.58,140.37,140.65,24302.0,127.8184,128.7185,127.6184,127.873,24302.0
2020-02-21 10:00:00,140.66,141.05,140.36,140.79,8198.0,127.882,128.2366,127.6093,128.0002,8198.0
2020-02-21 10:30:00,140.76,140.8,139.73,139.73,23552.0,127.973,128.0093,127.0365,127.0365,23552.0
2020-02-21 11:00:00,139.77,139.86,139.38,139.81,23885.0,127.0729,127.1547,126.7183,127.1093,23885.0
2020-02-21 11:30:00,139.82,140.15,139.82,140.05,13983.0,127.1184,127.4184,127.1184,127.3275,13983.0
2020-02-21 12:00:00,140.06,140.31,140.03,140.2,5915.0,127.3366,127.5638,127.3093,127.4638,5915.0
2020-02-21 12:30:00,140.17,140.22,140.02,140.14,7985.0,127.4366,127.482,127.3002,127.4093,7985.0
2020-02-21 13:00:00,140.18,140.31,139.98,140.05,6314.0,127.4457,127.5638,127.2638,127.3275,6314.0
2020-02-21 13:30:00,140.02,140.2,139.92,140.2,6219.0,127.3002,127.4638,127.2093,127.4638,6219.0
2020-02-21 14:00:00,140.34,140.42,140.01,140.23,9811.0,127.5911,127.6639,127.2911,127.4911,9811.0
2020-02-21 14:30:00,140.31,140.44,140.16,140.25,24857.0,127.5638,127.682,127.4275,127.5093,24857.0
2020-02-21 15:00:00,140.29,140.29,139.87,139.99,15567.0,127.5457,127.5457,127.1638,127.2729,15567.0
2020-02-21 15:30:00,140.04,140.37,139.95,140.1,32124.0,127.3184,127.6184,127.2365,127.3729,32124.0
2020-02-24 09:30:00,137.26,138.84,136.44,138.42,30641.0,124.7909,126.2274,124.0454,125.8455,30641.0
2020-02-24 10:00:00,138.21,138.64,138.05,138.19,13980.0,125.6546,126.0456,125.5091,125.6364,13980.0
2020-02-24 10:30:00,138.18,139.12,138.13,138.98,37500.0,125.6273,126.4819,125.5819,126.3547,37500.0
2020-02-24 11:00:00,138.96,138.96,138.48,138.68,8618.0,126.3365,126.3365,125.9001,126.0819,8618.0
2020-02-24 11:30:00,138.68,139.04,138.42,138.82,14771.0,126.0819,126.4092,125.8455,126.2092,14771.0
2020-02-24 12:00:00,138.77,138.77,138.37,138.44,19448.0,126.1637,126.1637,125.8001,125.8637,19448.0
2020-02-24 12:30:00,138.35,138.53,137.79,137.81,11501.0,125.7819,125.9455,125.2728,125.291,11501.0
2020-02-24 13:00:00,137.68,137.75,137.35,137.75,16054.0,125.1728,125.2364,124.8727,125.2364,16054.0
2020-02-24 13:30:00,137.82,138.34,137.72,138.27,24808.0,125.3,125.7728,125.2091,125.7092,24808.0
2020-02-24 14:00:00,138.27,138.32,137.52,138.05,21786.0,125.7092,125.7546,125.0273,125.5091,21786.0
2020-02-24 14:30:00,138.02,138.04,137.74,137.91,13698.0,125.4819,125.5001,125.2273,125.3819,13698.0
2020-02-24 15:00:00,137.91,138.01,137.59,137.66,13408.0,125.3819,125.4728,125.0909,125.1546,13408.0
2020-02-24 15:30:00,137.67,137.82,137.05,137.22,70076.0,125.1637,125.3,124.6,124.7545,70076.0
2020-02-25 09:30:00,137.02,137.78,136.66,137.48,18705.0,124.5727,125.2637,124.2454,124.9909,18705.0
2020-02-25 10:00:00,137.38,137.86,136.57,136.88,73208.0,124.9,125.3364,124.1636,124.4454,73208.0
2020-02-25 10:30:00,136.95,136.99,135.76,136.16,26985.0,124.5091,124.5454,123.4272,123.7908,26985.0
2020-02-25 11:00:00,136.2,136.49,135.66,136.09,14124.0,123.8272,124.0909,123.3363,123.7272,14124.0
2020-02-25 11:30:00,136.04,136.62,135.99,136.38,11131.0,123.6817,124.2091,123.6363,123.9909,11131.0
2020-02-25 12:00:00,136.4,136.53,136.0,136.0,7881.0,124.009,124.1272,123.6454,123.6454,7881.0
2020-02-25 12:30:00,136.07,136.38,135.47,135.47,9043.0,123.709,123.9909,123.1635,123.1635,9043.0
2020-02-25 13:00:00,135.42,135.66,135.08,135.45,17101.0,123.1181,123.3363,122.809,123.1453,17101.0
2020-02-25 13:30:00,135.41,135.55,135.15,135.15,12397.0,123.109,123.2363,122.8726,122.8726,12397.0
2020-02-25 14:00:00,135.1,135.16,134.4,134.47,17209.0,122.8271,122.8817,122.1907,122.2544,17209.0
2020-02-25 14:30:00,134.44,134.87,134.03,134.73,13728.0,122.2271,122.618,121.8543,122.4907,13728.0
2020-02-25 15:00:00,135.0,135.16,134.18,134.24,31402.0,122.7362,122.8817,121.9907,122.0453,31402.0
2020-02-25 15:30:00,134.19,134.53,133.69,133.88,103453.0,121.9998,122.3089,121.5452,121.718,103453.0
2020-02-26 09:30:00,134.43,135.43,134.28,134.62,18628.0,122.218,123.1272,122.0816,122.3907,18628.0
2020-02-26 10:00:00,134.52,135.22,134.28,135.1,9953.0,122.2998,122.9362,122.0816,122.8271,9953.0
2020-02-26 10:30:00,135.09,135.59,134.98,135.09,6768.0,122.818,123.2726,122.718,122.818,6768.0
2020-02-26 11:00:00,134.98,135.17,134.67,134.92,8975.0,122.718,122.8908,122.4362,122.6635,8975.0
2020-02-26 11:30:00,134.84,134.84,133.93,133.97,9198.0,122.5908,122.5908,121.7634,121.7998,9198.0
2020-02-26 12:00:00,133.87,133.87,132.91,133.12,12008.0,121.7089,121.7089,120.8361,121.027,12008.0
2020-02-26 12:30:00,133.17,133.5,133.08,133.3,10832.0,121.0725,121.3725,120.9906,121.1907,10832.0
2020-02-26 13:00:00,133.28,133.36,133.03,133.2,11153.0,121.1725,121.2452,120.9452,121.0997,11153.0
2020-02-26 13:30:00,133.28,133.28,132.02,132.12,13743.0,121.1725,121.1725,120.0269,120.1178,13743.0
2020-02-26 14:00:00,132.19,133.03,132.08,132.7,12795.0,120.1815,120.9452,120.0815,120.6452,12795.0
2020-02-26 14:30:00,132.63,133.01,132.44,132.61,18382.0,120.5815,120.927,120.4088,120.5633,18382.0
2020-02-26 15:00:00,132.63,133.21,132.51,132.77,19957.0,120.5815,121.1088,120.4724,120.7088,19957.0
2020-02-26 15:30:00,132.75,133.07,132.46,132.52,65129.0,120.6906,120.9815,120.427,120.4815,65129.0
2020-02-27 09:30:00,130.92,132.32,130.77,131.22,28937.0,119.0269,120.2997,118.8905,119.2996,28937.0
2020-02-27 10:00:00,131.44,131.54,130.59,130.6,21898.0,119.4996,119.5905,118.7268,118.7359,21898.0
2020-02-27 10:30:00,130.56,131.03,129.71,130.99,55078.0,118.6996,119.1269,117.9268,119.0905,55078.0
2020-02-27 11:00:00,131.0,131.65,130.86,130.93,36503.0,119.0996,119.6905,118.9723,119.0359,36503.0
2020-02-27 11:30:00,130.9,131.41,130.37,131.38,21219.0,119.0087,119.4723,118.5268,119.4451,21219.0
2020-02-27 12:00:00,131.35,132.21,131.31,131.83,23072.0,119.4178,120.1997,119.3814,119.8542,23072.0
2020-02-27 12:30:00,131.87,132.53,131.77,131.81,13937.0,119.8906,120.4906,119.7996,119.836,13937.0
2020-02-27 13:00:00,131.74,132.48,131.54,131.64,27095.0,119.7724,120.4451,119.5905,119.6815,27095.0
2020-02-27 13:30:00,131.57,131.62,130.26,130.71,23979.0,119.6178,119.6633,118.4268,118.8359,23979.0
2020-02-27 14:00:00,130.68,130.97,130.17,130.72,17658.0,118.8087,119.0723,118.345,118.845,17658.0
2020-02-27 14:30:00,130.69,130.79,130.28,130.35,86138.0,118.8178,118.9087,118.445,118.5086,86138.0
2020-02-27 15:00:00,130.4,130.47,129.58,129.64,33300.0,118.5541,118.6177,117.8086,117.8631,33300.0
2020-02-27 15:30:00,129.63,129.84,126.84,126.84,158326.0,117.854,118.045,115.3175,115.3175,158326.0
2020-02-28 09:30:00,124.05,125.59,122.07,122.38,54443.0,112.7809,114.181,110.9808,111.2627,54443.0
2020-02-28 10:00:00,122.53,122.62,120.17,120.18,42487.0,111.399,111.4809,109.2534,109.2625,42487.0
2020-02-28 10:30:00,120.08,121.27,119.86,120.72,46558.0,109.1716,110.2535,108.9716,109.7535,46558.0
2020-02-28 11:00:00,120.56,121.24,119.55,121.18,36337.0,109.608,110.2262,108.6897,110.1717,36337.0
2020-02-28 11:30:00,121.3,122.89,121.29,122.12,31158.0,110.2808,111.7263,110.2717,111.0263,31158.0
2020-02-28 12:00:00,122.12,122.79,121.71,122.52,15838.0,111.0263,111.6354,110.6535,111.3899,15838.0
2020-02-28 12:30:00,122.38,122.99,121.66,122.99,16027.0,111.2627,111.8172,110.6081,111.8172,16027.0
2020-02-28 13:00:00,122.93,122.93,121.98,122.15,15419.0,111.7627,111.7627,110.899,111.0535,15419.0
2020-02-28 13:30:00,122.0,122.58,121.49,122.31,39343.0,110.9172,111.4445,110.4535,111.199,39343.0
2020-02-28 14:00:00,122.21,122.38,121.63,122.05,55044.0,111.1081,111.2627,110.5808,110.9626,55044.0
2020-02-28 14:30:00,121.99,122.7,121.07,121.24,104818.0,110.9081,111.5536,110.0717,110.2262,104818.0
2020-02-28 15:00:00,121.41,121.79,119.89,119.89,66551.0,110.3808,110.7263,108.9989,108.9989,66551.0
2020-02-28 15:30:00,119.76,120.89,117.93,120.89,197309.0,108.8807,109.908,107.2169,109.908,197309.0
2020-03-02 09:30:00,120.8,122.88,120.6,122.56,34109.0,109.8262,111.7172,109.6444,111.4263,34109.0
2020-03-02 10:00:00,122.71,123.25,121.84,123.25,21418.0,111.5627,112.0536,110.7717,112.0536,21418.0
2020-03-02 10:30:00,123.24,124.85,122.77,124.29,19283.0,112.0445,113.5083,111.6172,112.9991,19283.0
2020-03-02 11:00:00,124.39,125.32,123.95,125.15,10616.0,113.0901,113.9356,112.69,113.781,10616.0
2020-03-02 11:30:00,125.09,126.37,125.0,126.0,12550.0,113.7265,114.8902,113.6446,114.5538,12550.0
2020-03-02 12:00:00,126.06,126.32,125.14,125.48,13388.0,114.6084,114.8447,113.7719,114.081,13388.0
2020-03-02 12:30:00,125.42,126.08,125.42,125.78,12405.0,114.0265,114.6265,114.0265,114.3538,12405.0
2020-03-02 13:00:00,125.79,125.95,124.84,125.1,11068.0,114.3629,114.5083,113.4992,113.7356,11068.0
2020-03-02 13:30:00,125.2,125.95,124.89,125.6,13807.0,113.8265,114.5083,113.5446,114.1901,13807.0
2020-03-02 14:00:00,125.53,125.73,124.88,124.89,9296.0,114.1265,114.3083,113.5355,113.5446,9296.0
2020-03-02 14:30:00,124.91,125.04,123.59,124.08,13523.0,113.5628,113.681,112.3627,112.8082,13523.0
2020-03-02 15:00:00,124.01,125.07,124.01,125.02,15790.0,112.7446,113.7083,112.7446,113.6628,15790.0
2020-03-02 15:30:00,124.93,127.95,124.84,127.91,64910.0,113.581,116.3267,113.4992,116.2903,64910.0
2020-03-03 09:30:00,127.37,127.82,126.09,126.46,15086.0,115.7993,116.2085,114.6356,114.972,15086.0
2020-03-03 10:00:00,126.58,129.66,126.58,128.28,16178.0,115.0811,117.8813,115.0811,116.6267,16178.0
2020-03-03 10:30:00,128.1,128.48,127.36,128.16,11265.0,116.463,116.8085,115.7903,116.5176,11265.0
2020-03-03 11:00:00,128.14,128.32,125.1,125.51,23652.0,116.4994,116.663,113.7356,114.1083,23652.0
2020-03-03 11:30:00,125.51,127.54,125.5,127.54,10718.0,114.1083,115.9539,114.0992,115.9539,10718.0
2020-03-03 12:00:00,127.34,127.67,126.47,126.69,10422.0,115.7721,116.0721,114.9811,115.1811,10422.0
2020-03-03 12:30:00,126.84,127.16,126.34,126.45,6892.0,115.3175,115.6084,114.8629,114.9629,6892.0
2020-03-03 13:00:00,126.03,126.2,124.88,125.23,10497.0,114.5811,114.7356,113.5355,113.8538,10497.0
2020-03-03 13:30:00,125.28,125.74,123.98,124.4,8878.0,113.8992,114.3174,112.7173,113.0992,8878.0
2020-03-03 14:00:00,124.48,124.68,122.89,124.18,15039.0,113.1719,113.3537,111.7263,112.8991,15039.0
2020-03-03 14:30:00,124.04,124.55,123.04,124.16,12950.0,112.7719,113.2355,111.8627,112.881,12950.0
2020-03-03 15:00:00,124.38,125.17,123.97,125.04,28533.0,113.081,113.7992,112.7082,113.681,28533.0
2020-03-03 15:30:00,124.94,125.03,122.88,123.25,65764.0,113.5901,113.6719,111.7172,112.0536,65764.0
2020-03-04 09:30:00,125.26,126.35,124.03,124.24,19239.0,113.881,114.872,112.7628,112.9537,19239.0
2020-03-04 10:00:00,124.18,124.83,123.67,124.6,21214.0,112.8991,113.4901,112.4355,113.281,21214.0
2020-03-04 10:30:00,124.58,124.68,123.63,123.64,16365.0,113.2628,113.3537,112.3991,112.4082,16365.0
2020-03-04 11:00:00,123.69,123.75,123.16,123.64,7670.0,112.4537,112.5082,111.9718,112.4082,7670.0
2020-03-04 11:30:00,123.66,123.71,122.74,122.9,6076.0,112.4264,112.4718,111.59,111.7354,6076.0
2020-03-04 12:00:00,122.94,123.25,122.91,123.23,5389.0,111.7718,112.0536,111.7445,112.0354,5389.0
2020-03-04 12:30:00,123.33,124.12,123.26,124.12,28501.0,112.1264,112.8446,112.0627,112.8446,28501.0
2020-03-04 13:00:00,124.26,124.74,124.23,124.52,7025.0,112.9719,113.4083,112.9446,113.2083,7025.0
2020-03-04 13:30:00,124.72,125.0,124.6,124.8,7508.0,113.3901,113.6446,113.281,113.4628,7508.0
2020-03-04 14:00:00,124.81,125.05,124.53,124.98,6985.0,113.4719,113.6901,113.2173,113.6265,6985.0
2020-03-04 14:30:00,125.06,125.1,124.48,124.82,32887.0,113.6992,113.7356,113.1719,113.481,32887.0
2020-03-04 15:00:00,124.77,125.31,124.77,125.31,28857.0,113.4355,113.9265,113.4355,113.9265,28857.0
2020-03-04 15:30:00,125.44,126.96,125.43,126.84,88503.0,114.0447,115.4266,114.0356,115.3175,88503.0
2020-03-05 09:30:00,123.15,123.92,122.55,122.71,15608.0,111.9627,112.6628,111.4172,111.5627,15608.0
2020-03-05 10:00:00,122.64,123.01,122.1,122.22,14640.0,111.499,111.8354,111.0081,111.1172,14640.0
2020-03-05 10:30:00,122.3,122.76,121.92,122.4,12034.0,111.1899,111.6081,110.8444,111.2808,12034.0
2020-03-05 11:00:00,122.4,122.79,122.09,122.47,12829.0,111.2808,111.6354,110.999,111.3445,12829.0
2020-03-05 11:30:00,122.49,122.59,120.87,120.98,29145.0,111.3627,111.4536,109.8898,109.9898,29145.0
2020-03-05 12:00:00,121.08,121.27,120.17,120.44,10700.0,110.0808,110.2535,109.2534,109.4989,10700.0
2020-03-05 12:30:00,120.46,120.63,119.06,119.2,9673.0,109.5171,109.6716,108.2443,108.3715,9673.0
2020-03-05 13:00:00,119.25,119.54,118.79,119.41,9559.0,108.417,108.6806,107.9988,108.5625,9559.0
2020-03-05 13:30:00,119.59,120.39,119.58,120.25,9539.0,108.7261,109.4534,108.717,109.3262,9539.0
2020-03-05 14:00:00,120.16,120.49,119.55,119.96,12807.0,109.2443,109.5443,108.6897,109.0625,12807.0
2020-03-05 14:30:00,120.03,120.68,119.79,120.22,10625.0,109.1261,109.7171,108.9079,109.2989,10625.0
2020-03-05 15:00:00,120.18,120.22,119.47,119.68,13548.0,109.2625,109.2989,108.617,108.8079,13548.0
2020-03-05 15:30:00,119.47,121.02,119.47,120.82,50125.0,108.617,110.0262,108.617,109.8444,50125.0
2020-03-06 09:30:00,116.16,117.7,115.91,116.5,19706.0,105.6077,107.0078,105.3804,105.9168,19706.0
2020-03-06 10:00:00,116.55,118.73,116.29,118.57,15519.0,105.9623,107.9442,105.7259,107.7988,15519.0
2020-03-06 10:30:00,118.83,119.37,118.12,119.21,13115.0,108.0351,108.5261,107.3896,108.3806,13115.0
2020-03-06 11:00:00,119.13,119.45,118.53,118.78,9710.0,108.3079,108.5988,107.7624,107.9897,9710.0
2020-03-06 11:30:00,119.12,119.37,118.5,118.98,12716.0,108.2988,108.5261,107.7351,108.1715,12716.0
2020-03-06 12:00:00,118.92,118.96,118.28,118.56,18743.0,108.117,108.1533,107.5351,107.7897,18743.0
2020-03-06 12:30:00,118.66,119.76,118.57,119.16,5566.0,107.8806,108.8807,107.7988,108.3352,5566.0
2020-03-06 13:00:00,119.09,119.59,119.01,119.02,5781.0,108.2715,108.7261,108.1988,108.2079,5781.0
2020-03-06 13:30:00,119.2,119.25,118.36,118.4,10060.0,108.3715,108.417,107.6078,107.6442,10060.0
2020-03-06 14:00:00,118.49,118.64,118.04,118.24,14662.0,107.726,107.8624,107.3169,107.4987,14662.0
2020-03-06 14:30:00,118.26,118.26,116.49,116.57,18501.0,107.5169,107.5169,105.9077,105.9805,18501.0
2020-03-06 15:00:00,116.67,117.59,116.19,117.33,16744.0,106.0714,106.9078,105.635,106.6714,16744.0
2020-03-06 15:30:00,117.13,120.3,117.08,119.68,61371.0,106.4896,109.3716,106.4441,108.8079,61371.0
2020-03-09 09:30:00,113.0,115.5,112.37,112.97,14986.0,102.7348,105.0077,102.162,102.7075,14986.0
2020-03-09 10:00:00,112.95,113.97,112.55,112.61,19612.0,102.6893,103.6166,102.3256,102.3802,19612.0
2020-03-09 10:30:00,112.76,112.76,111.21,111.43,10647.0,102.5166,102.5166,101.1074,101.3074,10647.0
2020-03-09 11:00:00,111.22,112.76,110.97,112.56,16610.0,101.1165,102.5166,100.8892,102.3347,16610.0
2020-03-09 11:30:00,112.41,113.2,111.96,112.55,22177.0,102.1984,102.9166,101.7892,102.3256,22177.0
2020-03-09 12:00:00,112.54,113.06,112.26,112.26,53648.0,102.3165,102.7893,102.062,102.062,53648.0
2020-03-09 12:30:00,112.16,112.16,110.02,110.03,15631.0,101.9711,101.9711,100.0255,100.0346,15631.0
2020-03-09 13:00:00,110.15,110.75,110.0,110.26,14634.0,100.1437,100.6892,100.0073,100.2437,14634.0
2020-03-09 13:30:00,110.12,110.12,108.75,108.96,19933.0,100.1164,100.1164,98.8708,99.0618,19933.0
2020-03-09 14:00:00,108.98,109.14,108.17,108.46,20647.0,99.0799,99.2254,98.3435,98.6072,20647.0
2020-03-09 14:30:00,108.37,109.14,107.74,108.95,50637.0,98.5254,99.2254,97.9526,99.0527,50637.0
2020-03-09 15:00:00,109.01,110.12,108.35,109.7,31475.0,99.1072,100.1164,98.5072,99.7345,31475.0
2020-03-09 15:30:00,109.63,111.01,109.05,109.05,99976.0,99.6709,100.9255,99.1436,99.1436,99976.0
2020-03-10 09:30:00,112.67,113.45,111.26,112.09,19164.0,102.4347,103.1439,101.1528,101.9074,19164.0
2020-03-10 10:00:00,112.07,112.61,111.58,111.67,18144.0,101.8892,102.3802,101.4438,101.5256,18144.0
2020-03-10 10:30:00,111.45,111.56,110.99,111.25,19437.0,101.3256,101.4256,100.9074,101.1437,19437.0
2020-03-10 11:00:00,111.2,111.67,109.62,109.92,24521.0,101.0983,101.5256,99.6618,99.9346,24521.0
2020-03-10 11:30:00,109.34,110.15,108.93,109.36,8120.0,99.4072,100.1437,99.0345,99.4254,8120.0
2020-03-10 12:00:00,110.16,110.62,109.64,110.2,6604.0,100.1528,100.571,99.68,100.1891,6604.0
2020-03-10 12:30:00,110.18,110.29,109.16,110.13,7288.0,100.1709,100.2709,99.2436,100.1255,7288.0
2020-03-10 13:00:00,110.08,111.01,109.45,110.43,8565.0,100.08,100.9255,99.5073,100.3982,8565.0
2020-03-10 13:30:00,110.34,110.53,109.16,109.37,8379.0,100.3164,100.4891,99.2436,99.4345,8379.0
2020-03-10 14:00:00,109.17,110.16,108.87,110.13,10500.0,99.2527,100.1528,98.9799,100.1255,10500.0
2020-03-10 14:30:00,110.12,111.89,110.12,111.29,14627.0,100.1164,101.7256,100.1164,101.1801,14627.0
2020-03-10 15:00:00,111.48,113.31,111.48,112.38,17658.0,101.3528,103.0166,101.3528,102.1711,17658.0
2020-03-10 15:30:00,112.34,114.01,112.0,114.0,90217.0,102.1347,103.653,101.8256,103.6439,90217.0
2020-03-11 09:30:00,110.69,111.47,110.13,110.52,16526.0,100.6346,101.3438,100.1255,100.4801,16526.0
2020-03-11 10:00:00,110.57,110.87,108.64,108.75,12765.0,100.5255,100.7983,98.7708,98.8708,12765.0
2020-03-11 10:30:00,108.57,109.8,108.56,109.48,19837.0,98.7072,99.8255,98.6981,99.5345,19837.0
2020-03-11 11:00:00,109.84,110.63,109.23,109.65,14368.0,99.8618,100.5801,99.3072,99.6891,14368.0
2020-03-11 11:30:00,109.38,110.46,109.28,110.33,6784.0,99.4436,100.4255,99.3527,100.3073,6784.0
2020-03-11 12:00:00,110.27,111.93,110.11,110.92,7171.0,100.2528,101.762,100.1073,100.8437,7171.0
2020-03-11 12:30:00,110.89,110.89,109.18,109.68,17414.0,100.8164,100.8164,99.2618,99.7164,17414.0
2020-03-11 13:00:00,109.4,110.12,109.1,110.09,11054.0,99.4618,100.1164,99.189,100.0891,11054.0
2020-03-11 13:30:00,110.24,110.28,109.12,109.53,9129.0,100.2255,100.2619,99.2072,99.58,9129.0
2020-03-11 14:00:00,109.55,109.68,108.6,108.88,7974.0,99.5982,99.7164,98.7345,98.989,7974.0
2020-03-11 14:30:00,108.99,109.52,108.58,108.83,8017.0,99.089,99.5709,98.7163,98.9436,8017.0
2020-03-11 15:00:00,108.86,108.95,107.09,108.18,19089.0,98.9709,99.0527,97.3616,98.3526,19089.0
2020-03-11 15:30:00,107.99,109.66,107.48,108.39,66584.0,98.1799,99.6982,97.7162,98.5435,66584.0
2020-03-12 09:30:00,100.15,101.5,95.37,100.19,19834.0,91.0521,92.2795,86.7063,91.0885,19834.0
2020-03-12 10:00:00,100.25,100.92,98.75,100.32,29148.0,91.143,91.7521,89.7793,91.2066,29148.0
2020-03-12 10:30:00,100.35,102.08,100.24,101.97,32969.0,91.2339,92.8068,91.1339,92.7068,32969.0
2020-03-12 11:00:00,101.78,102.01,99.97,100.53,19382.0,92.534,92.7431,90.8884,91.3976,19382.0
2020-03-12 11:30:00,100.5,100.79,98.22,98.23,31675.0,91.3703,91.634,89.2974,89.3065,31675.0
2020-03-12 12:00:00,98.2,99.0,97.67,98.95,16751.0,89.2792,90.0066,88.7974,89.9611,16751.0
2020-03-12 12:30:00,98.74,102.39,98.01,102.39,18997.0,89.7702,93.0886,89.1065,93.0886,18997.0
2020-03-12 13:00:00,101.8,104.28,100.81,101.02,26911.0,92.5522,94.8069,91.6521,91.8431,26911.0
2020-03-12 13:30:00,100.96,101.37,99.19,100.46,15594.0,91.7885,92.1613,90.1793,91.3339,15594.0
2020-03-12 14:00:00,100.74,100.77,99.05,99.36,17245.0,91.5885,91.6158,90.052,90.3339,17245.0
2020-03-12 14:30:00,99.32,100.32,98.55,98.91,19009.0,90.2975,91.2066,89.5974,89.9247,19009.0
2020-03-12 15:00:00,98.92,99.83,98.15,98.34,36960.0,89.9338,90.7612,89.2338,89.4065,36960.0
2020-03-12 15:30:00,98.3,99.73,96.6,96.6,84984.0,89.3702,90.6702,87.8246,87.8246,84984.0
2020-03-13 09:30:00,102.35,103.82,99.51,99.78,23625.0,93.0522,94.3887,90.4702,90.7157,23625.0
2020-03-13 10:00:00,100.09,103.07,99.97,102.07,31147.0,90.9975,93.7068,90.8884,92.7977,31147.0
2020-03-13 10:30:00,102.2,102.52,100.9,101.08,23200.0,92.9159,93.2068,91.734,91.8976,23200.0
2020-03-13 11:00:00,101.25,101.62,99.23,99.23,19708.0,92.0522,92.3886,90.2157,90.2157,19708.0
2020-03-13 11:30:00,98.9,99.21,97.56,99.21,8042.0,89.9156,90.1975,88.6974,90.1975,8042.0
2020-03-13 12:00:00,99.63,99.81,98.44,99.38,11707.0,90.5793,90.743,89.4974,90.352,11707.0
2020-03-13 12:30:00,99.35,101.19,99.35,101.09,6458.0,90.3248,91.9976,90.3248,91.9067,6458.0
2020-03-13 13:00:00,101.0,102.29,100.35,102.29,6383.0,91.8249,92.9977,91.2339,92.9977,6383.0
2020-03-13 13:30:00,102.45,102.66,101.72,102.11,14389.0,93.1432,93.3341,92.4795,92.834,14389.0
2020-03-13 14:00:00,101.99,101.99,100.85,101.19,8161.0,92.7249,92.7249,91.6885,91.9976,8161.0
2020-03-13 14:30:00,101.22,101.77,100.41,101.55,8438.0,92.0249,92.5249,91.2885,92.3249,8438.0
2020-03-13 15:00:00,101.48,102.16,100.62,101.97,23337.0,92.2613,92.8795,91.4794,92.7068,23337.0
2020-03-13 15:30:00,101.84,104.72,99.64,104.64,106043.0,92.5886,95.2069,90.5884,95.1342,106043.0
2020-03-16 10:00:00,93.0,97.25,91.52,96.7,76235.0,84.5516,88.4155,83.2061,87.9155,76235.0
2020-03-16 10:30:00,96.56,100.12,96.55,99.24,42577.0,87.7882,91.0248,87.7791,90.2248,42577.0
2020-03-16 11:00:00,99.29,100.15,98.68,99.34,37621.0,90.2702,91.0521,89.7156,90.3157,37621.0
2020-03-16 11:30:00,99.1,99.35,95.36,95.97,24773.0,90.0975,90.3248,86.6972,87.2518,24773.0
2020-03-16 12:00:00,95.42,95.52,93.34,93.45,34723.0,86.7518,86.8427,84.8607,84.9607,34723.0
2020-03-16 12:30:00,93.34,93.77,91.54,91.99,15515.0,84.8607,85.2517,83.2242,83.6334,15515.0
2020-03-16 13:00:00,92.04,92.23,91.0,91.44,11760.0,83.6788,83.8516,82.7333,83.1333,11760.0
2020-03-16 13:30:00,91.17,91.17,89.27,89.89,15973.0,82.8879,82.8879,81.1605,81.7241,15973.0
2020-03-16 14:00:00,89.87,90.0,87.84,88.23,28535.0,81.706,81.8241,79.8604,80.2149,28535.0
2020-03-16 14:30:00,88.5,90.14,88.24,88.41,37859.0,80.4604,81.9514,80.224,80.3786,37859.0
2020-03-16 15:00:00,88.49,88.58,85.08,85.16,43243.0,80.4513,80.5331,77.3511,77.4238,43243.0
2020-03-16 15:30:00,85.23,85.65,83.33,83.9,281935.0,77.4875,77.8693,75.7601,76.2783,281935.0
2020-03-17 09:30:00,86.48,87.4,83.73,84.95,126031.0,78.6239,79.4603,76.1237,77.2329,126031.0
2020-03-17 10:00:00,84.94,86.39,84.46,86.39,43409.0,77.2238,78.5421,76.7874,78.5421,43409.0
2020-03-17 10:30:00,86.35,89.77,85.97,89.33,57306.0,78.5057,81.615,78.1602,81.215,57306.0
2020-03-17 11:00:00,89.31,89.92,88.73,89.17,90773.0,81.1968,81.7514,80.6695,81.0695,90773.0
2020-03-17 11:30:00,89.0,89.04,88.01,88.64,40858.0,80.915,80.9514,80.0149,80.5877,40858.0
2020-03-17 12:00:00,88.54,91.98,88.53,89.75,29552.0,80.4968,83.6243,80.4877,81.5969,29552.0
2020-03-17 12:30:00,89.76,90.24,89.49,89.8,39286.0,81.6059,82.0423,81.3605,81.6423,39286.0
2020-03-17 13:00:00,89.99,90.83,89.11,90.83,28355.0,81.8151,82.5787,81.015,82.5787,28355.0
2020-03-17 13:30:00,90.48,92.49,90.28,92.33,24582.0,82.2605,84.0879,82.0787,83.9425,24582.0
2020-03-17 14:00:00,92.33,94.87,92.0,92.65,50513.0,83.9425,86.2517,83.6425,84.2334,50513.0
2020-03-17 14:30:00,92.55,93.01,90.01,91.13,25037.0,84.1425,84.5607,81.8332,82.8515,25037.0
2020-03-17 15:00:00,91.04,92.2,90.21,90.65,22185.0,82.7697,83.8243,82.0151,82.4151,22185.0
2020-03-17 15:30:00,90.55,92.58,89.6,92.41,106951.0,82.3242,84.1698,81.4605,84.0152,106951.0
2020-03-18 09:30:00,86.32,89.26,86.28,89.12,26816.0,78.4784,81.1514,78.4421,81.0241,26816.0
2020-03-18 10:00:00,88.76,90.3,87.11,88.18,49469.0,80.6968,82.0969,79.1967,80.1695,49469.0
2020-03-18 10:30:00,88.19,88.96,85.0,85.29,41216.0,80.1786,80.8786,77.2784,77.542,41216.0
2020-03-18 11:00:00,85.21,87.56,85.19,86.49,37798.0,77.4693,79.6058,77.4511,78.633,37798.0
2020-03-18 11:30:00,85.97,86.83,85.58,86.62,19032.0,78.1602,78.9421,77.8057,78.7512,19032.0
2020-03-18 12:00:00,86.37,86.66,84.33,84.59,17663.0,78.5239,78.7876,76.6692,76.9056,17663.0
2020-03-18 12:30:00,84.18,84.99,83.61,84.99,19437.0,76.5329,77.2693,76.0146,77.2693,19437.0
2020-03-18 13:00:00,84.69,84.85,82.44,83.1,34878.0,76.9965,77.142,74.9509,75.551,34878.0
2020-03-18 13:30:00,83.06,83.68,82.04,82.19,29382.0,75.5146,76.0783,74.5873,74.7236,29382.0
2020-03-18 14:00:00,82.23,83.24,82.05,82.28,22831.0,74.76,75.6782,74.5963,74.8055,22831.0
2020-03-18 14:30:00,82.32,83.48,80.83,83.45,48075.0,74.8418,75.8964,73.4872,75.8692,48075.0
2020-03-18 15:00:00,83.41,83.64,80.28,80.38,54298.0,75.8328,76.0419,72.9871,73.0781,54298.0
2020-03-18 15:30:00,80.51,81.09,79.1,80.4,120977.0,73.1962,73.7236,71.9143,73.0962,120977.0
2020-03-19 09:30:00,79.66,80.34,77.3,79.79,31860.0,72.4235,73.0417,70.2778,72.5417,31860.0
2020-03-19 10:00:00,79.76,82.9,79.48,82.86,30100.0,72.5144,75.3691,72.2598,75.3328,30100.0
2020-03-19 10:30:00,82.63,83.37,81.07,81.92,103715.0,75.1237,75.7964,73.7054,74.4782,103715.0
2020-03-19 11:00:00,82.23,82.23,79.55,80.48,30539.0,74.76,74.76,72.3235,73.169,30539.0
2020-03-19 11:30:00,80.68,81.33,79.72,79.93,25590.0,73.3508,73.9418,72.478,72.6689,25590.0
2020-03-19 12:00:00,79.67,79.67,78.18,78.57,128233.0,72.4326,72.4326,71.0779,71.4325,128233.0
2020-03-19 12:30:00,78.29,79.42,78.07,78.4,27007.0,71.1779,72.2053,70.9779,71.2779,27007.0
2020-03-19 13:00:00,78.64,78.67,77.39,77.6,14197.0,71.4961,71.5234,70.3597,70.5506,14197.0
2020-03-19 13:30:00,77.39,78.87,77.3,77.89,22952.0,70.3597,71.7052,70.2778,70.8143,22952.0
2020-03-19 14:00:00,78.07,78.17,76.27,76.93,27096.0,70.9779,71.0688,69.3414,69.9415,27096.0
2020-03-19 14:30:00,77.06,79.68,76.97,79.2,20216.0,70.0597,72.4416,69.9778,72.0052,20216.0
2020-03-19 15:00:00,79.42,83.81,79.26,83.81,30230.0,72.2053,76.1965,72.0598,76.1965,30230.0
2020-03-19 15:30:00,83.87,85.47,82.51,83.37,129852.0,76.251,77.7057,75.0146,75.7964,129852.0
2020-03-20 09:30:00,83.39,84.18,80.26,83.4,81273.0,75.8146,76.5329,72.969,75.8237,81273.0
2020-03-20 10:00:00,84.04,87.77,84.0,87.39,16198.0,76.4056,79.7967,76.3692,79.4512,16198.0
2020-03-20 10:30:00,87.57,90.31,87.34,90.25,24715.0,79.6149,82.106,79.4058,82.0514,24715.0
2020-03-20 11:00:00,90.25,92.25,87.49,88.91,41451.0,82.0514,83.8697,79.5422,80.8332,41451.0
2020-03-20 11:30:00,88.67,90.03,88.57,89.31,33084.0,80.615,81.8514,80.5241,81.1968,33084.0
2020-03-20 12:00:00,89.3,90.51,88.64,89.11,27763.0,81.1877,82.2878,80.5877,81.015,27763.0
2020-03-20 12:30:00,89.07,92.46,89.07,91.48,50247.0,80.9786,84.0607,80.9786,83.1697,50247.0
2020-03-20 13:00:00,91.45,93.48,91.16,92.15,34710.0,83.1424,84.988,82.8788,83.7788,34710.0
2020-03-20 13:30:00,92.28,93.77,91.85,92.72,32183.0,83.897,85.2517,83.5061,84.2971,32183.0
2020-03-20 14:00:00,92.61,92.87,90.85,91.46,33143.0,84.197,84.4334,82.5969,83.1515,33143.0
2020-03-20 14:30:00,91.47,93.0,90.38,91.01,56168.0,83.1606,84.5516,82.1696,82.7424,56168.0
2020-03-20 15:00:00,90.78,93.14,89.27,92.55,43519.0,82.5333,84.6789,81.1605,84.1425,43519.0
2020-03-20 15:30:00,93.17,93.86,90.98,91.3,210600.0,84.7062,85.3335,82.7151,83.0061,210600.0
2020-03-23 09:30:00,91.56,98.02,89.77,97.23,42485.0,83.2424,89.1156,81.615,88.3974,42485.0
2020-03-23 10:00:00,96.95,97.16,93.92,94.81,26754.0,88.1428,88.3337,85.388,86.1972,26754.0
2020-03-23 10:30:00,95.05,95.05,91.9,92.26,19928.0,86.4154,86.4154,83.5515,83.8788,19928.0
2020-03-23 11:00:00,92.13,93.35,90.68,90.75,31538.0,83.7607,84.8698,82.4424,82.506,31538.0
2020-03-23 11:30:00,90.78,91.58,88.46,89.78,31000.0,82.5333,83.2606,80.424,81.6241,31000.0
2020-03-23 12:00:00,90.1,91.83,89.06,89.91,56998.0,81.9151,83.4879,80.9695,81.7423,56998.0
2020-03-23 12:30:00,89.73,91.98,88.87,90.5,29300.0,81.5787,83.6243,80.7968,82.2787,29300.0
2020-03-23 13:00:00,90.68,92.09,89.9,90.86,30357.0,82.4424,83.7243,81.7332,82.606,30357.0
2020-03-23 13:30:00,90.66,92.33,90.06,90.84,33284.0,82.4242,83.9425,81.8787,82.5878,33284.0
2020-03-23 14:00:00,90.64,92.0,89.82,91.76,21008.0,82.406,83.6425,81.6605,83.4243,21008.0
2020-03-23 14:30:00,91.48,93.6,90.94,92.82,23412.0,83.1697,85.0971,82.6788,84.388,23412.0
2020-03-23 15:00:00,92.69,93.1,90.96,91.85,35012.0,84.2698,84.6425,82.6969,83.5061,35012.0
2020-03-23 15:30:00,91.49,94.31,90.88,93.18,107689.0,83.1788,85.7426,82.6242,84.7153,107689.0
2020-03-24 09:30:00,97.23,100.57,97.08,98.7,36830.0,88.3974,91.4339,88.261,89.7338,36830.0
2020-03-24 10:00:00,98.46,98.65,96.21,98.04,25001.0,89.5156,89.6884,87.47,89.1338,25001.0
2020-03-24 10:30:00,98.0,98.48,96.69,96.69,20327.0,89.0974,89.5338,87.9064,87.9064,20327.0
2020-03-24 11:00:00,97.15,97.42,96.04,96.43,12669.0,88.3246,88.5701,87.3155,87.67,12669.0
2020-03-24 11:30:00,96.3,99.32,95.59,99.32,21994.0,87.5518,90.2975,86.9063,90.2975,21994.0
2020-03-24 12:00:00,99.3,99.44,97.84,99.4,15833.0,90.2793,90.4066,88.9519,90.3702,15833.0
2020-03-24 12:30:00,99.31,99.37,96.79,96.79,33873.0,90.2884,90.3429,87.9973,87.9973,33873.0
2020-03-24 13:00:00,96.8,96.86,95.27,96.47,12399.0,88.0064,88.061,86.6154,87.7064,12399.0
2020-03-24 13:30:00,96.52,96.86,95.8,96.09,15709.0,87.7519,88.061,87.0973,87.3609,15709.0
2020-03-24 14:00:00,96.08,96.45,94.99,95.87,14933.0,87.3518,87.6882,86.3608,87.1609,14933.0
2020-03-24 14:30:00,95.4,96.38,94.68,96.38,15218.0,86.7336,87.6246,86.079,87.6246,15218.0
2020-03-24 15:00:00,96.34,96.72,95.3,96.23,25185.0,87.5882,87.9337,86.6427,87.4882,25185.0
2020-03-24 15:30:00,96.24,98.69,96.05,97.93,82786.0,87.4973,89.7247,87.3245,89.0338,82786.0
2020-03-25 09:30:00,96.93,99.99,96.33,97.43,23158.0,88.1246,90.9066,87.5791,88.5792,23158.0
2020-03-25 10:00:00,97.73,99.12,97.72,98.92,15836.0,88.8519,90.1157,88.8428,89.9338,15836.0
2020-03-25 10:30:00,99.57,100.85,98.95,100.16,75313.0,90.5248,91.6885,89.9611,91.0612,75313.0
2020-03-25 11:00:00,100.16,100.69,99.21,99.41,33185.0,91.0612,91.543,90.1975,90.3793,33185.0
2020-03-25 11:30:00,99.23,100.03,98.85,99.78,7320.0,90.2157,90.943,89.8702,90.7157,7320.0
2020-03-25 12:00:00,99.93,100.71,99.54,100.46,25020.0,90.8521,91.5612,90.4975,91.3339,25020.0
2020-03-25 12:30:00,100.31,101.46,99.73,100.19,23760.0,91.1976,92.2431,90.6702,91.0885,23760.0
2020-03-25 13:00:00,99.95,102.15,99.95,101.17,16927.0,90.8703,92.8704,90.8703,91.9794,16927.0
2020-03-25 13:30:00,101.4,103.58,101.27,101.59,9217.0,92.1885,94.1705,92.0703,92.3613,9217.0
2020-03-25 14:00:00,101.91,102.71,100.28,101.9,11694.0,92.6522,93.3795,91.1703,92.6431,11694.0
2020-03-25 14:30:00,101.68,102.91,100.76,102.02,21141.0,92.4431,93.5614,91.6067,92.7522,21141.0
2020-03-25 15:00:00,102.03,103.19,101.73,102.11,20076.0,92.7613,93.8159,92.4886,92.834,20076.0
2020-03-25 15:30:00,102.05,102.54,99.26,99.48,77309.0,92.7795,93.225,90.2429,90.443,77309.0
2020-03-26 09:30:00,99.17,101.4,98.87,101.19,21955.0,90.1611,92.1885,89.8884,91.9976,21955.0
2020-03-26 10:00:00,101.19,104.07,100.42,102.54,18607.0,91.9976,94.616,91.2976,93.225,18607.0
2020-03-26 10:30:00,103.07,103.86,102.16,103.66,14048.0,93.7068,94.4251,92.8795,94.2432,14048.0
2020-03-26 11:00:00,103.46,104.03,102.25,103.68,11572.0,94.0614,94.5796,92.9613,94.2614,11572.0
2020-03-26 11:30:00,103.73,105.09,103.54,105.09,11669.0,94.3069,95.5433,94.1341,95.5433,11669.0
2020-03-26 12:00:00,105.51,105.84,104.08,104.54,16028.0,95.9252,96.2252,94.6251,95.0433,16028.0
2020-03-26 12:30:00,104.92,105.54,104.03,104.65,8672.0,95.3888,95.9524,94.5796,95.1433,8672.0
2020-03-26 13:00:00,104.96,105.0,102.48,102.48,6778.0,95.4251,95.4615,93.1704,93.1704,6778.0
2020-03-26 13:30:00,102.67,104.22,102.0,103.56,11012.0,93.3432,94.7524,92.734,94.1523,11012.0
2020-03-26 14:00:00,103.7,103.77,102.0,103.77,16105.0,94.2796,94.3432,92.734,94.3432,16105.0
2020-03-26 14:30:00,103.61,104.19,103.27,103.5,10261.0,94.1978,94.7251,93.8887,94.0978,10261.0
2020-03-26 15:00:00,103.24,104.04,103.13,103.86,17887.0,93.8614,94.5887,93.7614,94.4251,17887.0
2020-03-26 15:30:00,103.95,106.05,102.58,104.93,76962.0,94.5069,96.4161,93.2613,95.3979,76962.0
2020-03-27 09:30:00,102.12,103.99,101.15,102.04,12751.0,92.8431,94.5433,91.9612,92.7704,12751.0
2020-03-27 10:00:00,102.02,103.26,101.59,101.7,11299.0,92.7522,93.8796,92.3613,92.4613,11299.0
2020-03-27 10:30:00,101.8,102.85,101.1,102.4,8458.0,92.5522,93.5068,91.9158,93.0977,8458.0
2020-03-27 11:00:00,102.66,103.95,101.93,103.17,12512.0,93.3341,94.5069,92.6704,93.7977,12512.0
2020-03-27 11:30:00,103.22,103.28,101.34,101.34,9878.0,93.8432,93.8978,92.134,92.134,9878.0
2020-03-27 12:00:00,101.48,102.74,101.36,101.66,8980.0,92.2613,93.4068,92.1522,92.4249,8980.0
2020-03-27 12:30:00,101.91,102.59,101.44,101.79,12189.0,92.6522,93.2704,92.2249,92.5431,12189.0
2020-03-27 13:00:00,102.01,102.62,101.79,102.16,5348.0,92.7431,93.2977,92.5431,92.8795,5348.0
2020-03-27 13:30:00,102.28,104.17,102.23,103.74,11753.0,92.9886,94.7069,92.9431,94.316,11753.0
2020-03-27 14:00:00,103.48,104.77,103.34,104.0,17873.0,94.0796,95.2524,93.9523,94.5523,17873.0
2020-03-27 14:30:00,104.06,105.79,104.06,105.79,23025.0,94.6069,96.1797,94.6069,96.1797,23025.0
2020-03-27 15:00:00,105.62,108.31,105.33,108.19,31760.0,96.0252,98.4708,95.7615,98.3617,31760.0
2020-03-27 15:30:00,107.86,108.18,103.5,104.46,61565.0,98.0617,98.3526,94.0978,94.9706,61565.0
2020-03-30 09:30:00,104.55,105.13,99.5,102.25,24768.0,95.0524,95.5797,90.4611,92.9613,24768.0
2020-03-30 10:00:00,102.24,104.15,102.24,102.58,10807.0,92.9522,94.6887,92.9522,93.2613,10807.0
2020-03-30 10:30:00,102.91,105.12,102.91,103.44,12610.0,93.5614,95.5706,93.5614,94.0432,12610.0
2020-03-30 11:00:00,103.36,104.12,103.23,103.63,7188.0,93.9705,94.6614,93.8523,94.216,7188.0
2020-03-30 11:30:00,103.46,104.42,103.3,104.21,6143.0,94.0614,94.9342,93.9159,94.7433,6143.0
2020-03-30 12:00:00,104.13,104.82,103.71,104.59,11189.0,94.6705,95.2979,94.2887,95.0887,11189.0
2020-03-30 12:30:00,104.45,104.8,103.83,104.29,6945.0,94.9615,95.2797,94.3978,94.816,6945.0
2020-03-30 13:00:00,104.29,104.92,104.04,104.56,7525.0,94.816,95.3888,94.5887,95.0615,7525.0
2020-03-30 13:30:00,104.42,105.37,104.15,105.36,8324.0,94.9342,95.7979,94.6887,95.7888,8324.0
2020-03-30 14:00:00,105.14,105.8,104.74,105.32,10431.0,95.5888,96.1888,95.2251,95.7524,10431.0
2020-03-30 14:30:00,105.45,106.05,105.17,105.7,7378.0,95.8706,96.4161,95.6161,96.0979,7378.0
2020-03-30 15:00:00,105.98,107.05,105.66,105.79,10890.0,96.3525,97.3253,96.0615,96.1797,10890.0
2020-03-30 15:30:00,106.16,108.66,105.69,107.24,46915.0,96.5161,98.789,96.0888,97.498,46915.0
2020-03-31 09:30:00,106.36,106.36,102.32,103.89,13054.0,96.698,96.698,93.025,94.4523,13054.0
2020-03-31 10:00:00,103.73,104.97,103.55,104.03,11863.0,94.3069,95.4342,94.1432,94.5796,11863.0
2020-03-31 10:30:00,104.03,105.26,103.95,105.04,16483.0,94.5796,95.6979,94.5069,95.4979,16483.0
2020-03-31 11:00:00,105.0,105.81,104.96,105.81,13398.0,95.4615,96.1979,95.4251,96.1979,13398.0
2020-03-31 11:30:00,105.94,106.23,105.35,106.21,16419.0,96.3161,96.5798,95.7797,96.5616,16419.0
2020-03-31 12:00:00,106.3,106.44,105.25,105.4,16658.0,96.6434,96.7707,95.6888,95.8252,16658.0
2020-03-31 12:30:00,105.32,105.32,103.73,103.73,7928.0,95.7524,95.7524,94.3069,94.3069,7928.0
2020-03-31 13:00:00,104.07,105.07,103.46,103.92,12167.0,94.616,95.5251,94.0614,94.4796,12167.0
2020-03-31 13:30:00,103.87,104.87,103.62,104.87,8564.0,94.4342,95.3433,94.2069,95.3433,8564.0
2020-03-31 14:00:00,104.84,104.95,104.17,104.69,7148.0,95.316,95.416,94.7069,95.1797,7148.0
2020-03-31 14:30:00,104.65,105.09,104.0,104.33,11676.0,95.1433,95.5433,94.5523,94.8524,11676.0
2020-03-31 15:00:00,104.47,104.81,103.43,103.43,19825.0,94.9797,95.2888,94.0341,94.0341,19825.0
2020-03-31 15:30:00,103.57,104.86,103.51,103.92,96981.0,94.1614,95.3342,94.1069,94.4796,96981.0
2020-04-01 09:30:00,100.5,102.53,100.21,101.91,12262.0,91.3703,93.2159,91.1066,92.6522,12262.0
2020-04-01 10:00:00,101.79,102.24,101.03,101.39,9351.0,92.5431,92.9522,91.8521,92.1794,9351.0
2020-04-01 10:30:00,101.18,103.12,101.18,101.87,11591.0,91.9885,93.7523,91.9885,92.6158,11591.0
2020-04-01 11:00:00,101.86,103.29,101.08,101.33,18096.0,92.6068,93.9068,91.8976,92.1249,18096.0
2020-04-01 11:30:00,101.33,102.11,101.0,101.3,19380.0,92.1249,92.834,91.8249,92.0976,19380.0
2020-04-01 12:00:00,101.41,102.51,101.19,101.63,12123.0,92.1976,93.1977,91.9976,92.3976,12123.0
2020-04-01 12:30:00,101.85,102.31,101.35,101.91,7411.0,92.5977,93.0159,92.1431,92.6522,7411.0
2020-04-01 13:00:00,101.91,102.53,101.19,102.53,13207.0,92.6522,93.2159,91.9976,93.2159,13207.0
2020-04-01 13:30:00,102.32,103.22,101.8,102.91,16815.0,93.025,93.8432,92.5522,93.5614,16815.0
2020-04-01 14:00:00,102.9,103.16,101.5,102.14,9784.0,93.5523,93.7887,92.2795,92.8613,9784.0
2020-04-01 14:30:00,102.01,102.27,101.57,101.64,13525.0,92.7431,92.9795,92.3431,92.4067,13525.0
2020-04-01 15:00:00,101.67,102.25,101.34,101.41,12928.0,92.434,92.9613,92.134,92.1976,12928.0
2020-04-01 15:30:00,101.46,102.27,100.92,102.12,80299.0,92.2431,92.9795,91.7521,92.8431,80299.0
2020-04-02 09:30:00,100.99,103.86,100.34,103.8,14698.0,91.8158,94.4251,91.2248,94.3705,14698.0
2020-04-02 10:00:00,104.19,104.23,102.85,103.48,6444.0,94.7251,94.7615,93.5068,94.0796,6444.0
2020-04-02 10:30:00,103.29,104.96,102.54,103.08,7301.0,93.9068,95.4251,93.225,93.7159,7301.0
2020-04-02 11:00:00,103.77,103.77,101.35,102.43,7602.0,94.3432,94.3432,92.1431,93.125,7602.0
2020-04-02 11:30:00,102.45,103.68,102.01,102.73,18123.0,93.1432,94.2614,92.7431,93.3977,18123.0
2020-04-02 12:00:00,103.03,103.71,101.95,101.95,19985.0,93.6705,94.2887,92.6886,92.6886,19985.0
2020-04-02 12:30:00,102.3,102.3,101.19,101.97,14958.0,93.0068,93.0068,91.9976,92.7068,14958.0
2020-04-02 13:00:00,101.82,102.15,100.36,100.81,28459.0,92.5704,92.8704,91.243,91.6521,28459.0
2020-04-02 13:30:00,100.75,101.45,100.39,100.67,17127.0,91.5976,92.234,91.2703,91.5249,17127.0
2020-04-02 14:00:00,100.68,100.85,99.81,99.98,18041.0,91.5339,91.6885,90.743,90.8975,18041.0
2020-04-02 14:30:00,99.77,100.26,99.15,99.7,20696.0,90.7066,91.1521,90.1429,90.643,20696.0
2020-04-02 15:00:00,99.81,99.99,98.97,99.11,26769.0,90.743,90.9066,89.9793,90.1066,26769.0
2020-04-02 15:30:00,99.22,100.6,98.81,100.05,84320.0,90.2066,91.4612,89.8338,90.9612,84320.0
2020-04-03 09:30:00,98.88,100.51,98.88,100.42,9511.0,89.8975,91.3794,89.8975,91.2976,9511.0
2020-04-03 10:00:00,100.39,100.87,99.02,99.39,7147.0,91.2703,91.7067,90.0247,90.3611,7147.0
2020-04-03 10:30:00,99.78,99.81,98.33,99.81,10590.0,90.7157,90.743,89.3974,90.743,10590.0
2020-04-03 11:00:00,99.64,99.72,98.87,99.34,6723.0,90.5884,90.6612,89.8884,90.3157,6723.0
2020-04-03 11:30:00,99.14,99.75,99.14,99.45,8435.0,90.1338,90.6884,90.1338,90.4157,8435.0
2020-04-03 12:00:00,99.45,99.61,98.47,98.9,4918.0,90.4157,90.5611,89.5247,89.9156,4918.0
2020-04-03 12:30:00,98.95,99.22,98.71,98.9,2803.0,89.9611,90.2066,89.7429,89.9156,2803.0
2020-04-03 13:00:00,98.88,99.03,98.26,98.66,9335.0,89.8975,90.0338,89.3338,89.6974,9335.0
2020-04-03 13:30:00,98.52,98.84,97.95,98.3,5804.0,89.5702,89.8611,89.0519,89.3702,5804.0
2020-04-03 14:00:00,98.3,98.62,97.55,98.03,8248.0,89.3702,89.6611,88.6883,89.1247,8248.0
2020-04-03 14:30:00,97.92,98.6,97.61,98.56,10155.0,89.0247,89.6429,88.7428,89.6065,10155.0
2020-04-03 15:00:00,98.61,99.13,97.87,98.77,10651.0,89.652,90.1248,88.9792,89.7975,10651.0
2020-04-03 15:30:00,98.65,99.37,97.8,98.7,39497.0,89.6884,90.3429,88.9156,89.7338,39497.0
2020-04-06 09:30:00,102.81,104.08,102.03,103.73,11660.0,93.4704,94.6251,92.7613,94.3069,11660.0
2020-04-06 10:00:00,103.93,104.67,103.53,103.65,13163.0,94.4887,95.1615,94.125,94.2341,13163.0
2020-04-06 10:30:00,103.65,103.65,101.49,101.49,6566.0,94.2341,94.2341,92.2704,92.2704,6566.0
2020-04-06 11:00:00,101.85,101.99,99.87,100.42,29828.0,92.5977,92.7249,90.7975,91.2976,29828.0
2020-04-06 11:30:00,100.54,101.7,100.47,101.56,58391.0,91.4067,92.4613,91.343,92.334,58391.0
2020-04-06 12:00:00,101.77,102.35,101.29,101.99,9989.0,92.5249,93.0522,92.0885,92.7249,9989.0
2020-04-06 12:30:00,102.06,102.42,101.45,101.89,9962.0,92.7886,93.1159,92.234,92.634,9962.0
2020-04-06 13:00:00,101.78,102.21,101.62,101.73,6431.0,92.534,92.925,92.3886,92.4886,6431.0
2020-04-06 13:30:00,101.71,102.92,101.44,102.92,11341.0,92.4704,93.5705,92.2249,93.5705,11341.0
2020-04-06 14:00:00,102.75,102.91,102.13,102.79,13999.0,93.4159,93.5614,92.8522,93.4523,13999.0
2020-04-06 14:30:00,102.92,102.99,102.42,102.86,7813.0,93.5705,93.6341,93.1159,93.5159,7813.0
2020-04-06 15:00:00,102.68,103.39,102.28,103.28,24911.0,93.3523,93.9978,92.9886,93.8978,24911.0
2020-04-06 15:30:00,103.23,104.67,102.34,103.66,95251.0,93.8523,95.1615,93.0431,94.2432,95251.0
2020-04-07 09:30:00,107.1,109.78,105.53,109.78,23236.0,97.3707,99.8073,95.9434,99.8073,23236.0
2020-04-07 10:00:00,110.52,110.52,108.54,109.29,15817.0,100.4801,100.4801,98.6799,99.3618,15817.0
2020-04-07 10:30:00,109.51,110.63,106.59,106.74,30989.0,99.5618,100.5801,96.9071,97.0434,30989.0
2020-04-07 11:00:00,106.65,108.27,106.5,107.79,34585.0,96.9616,98.4344,96.8252,97.9981,34585.0
2020-04-07 11:30:00,107.45,109.03,107.45,108.25,6012.0,97.6889,99.1254,97.6889,98.4163,6012.0
2020-04-07 12:00:00,108.17,109.52,108.17,108.84,7429.0,98.3435,99.5709,98.3435,98.9527,7429.0
2020-04-07 12:30:00,109.0,109.0,108.15,108.36,7180.0,99.0981,99.0981,98.3253,98.5163,7180.0
2020-04-07 13:00:00,108.48,108.62,107.21,107.9,6098.0,98.6254,98.7527,97.4707,98.0981,6098.0
2020-04-07 13:30:00,107.91,107.99,106.61,106.61,11695.0,98.1072,98.1799,96.9252,96.9252,11695.0
2020-04-07 14:00:00,106.72,106.85,106.11,106.54,16467.0,97.0253,97.1434,96.4707,96.8616,16467.0
2020-04-07 14:30:00,106.48,106.64,104.32,105.01,11326.0,96.8071,96.9525,94.8433,95.4706,11326.0
2020-04-07 15:00:00,105.51,106.01,104.32,104.32,10226.0,95.9252,96.3798,94.8433,94.8433,10226.0
2020-04-07 15:30:00,104.56,105.88,103.85,104.09,56692.0,95.0615,96.2616,94.416,94.6342,56692.0
2020-04-08 09:30:00,105.11,105.9,104.01,104.54,6227.0,95.5615,96.2797,94.5614,95.0433,6227.0
2020-04-08 10:00:00,104.59,105.29,103.84,105.13,7562.0,95.0887,95.7252,94.4069,95.5797,7562.0
2020-04-08 10:30:00,105.2,105.71,104.46,105.67,10431.0,95.6433,96.107,94.9706,96.0706,10431.0
2020-04-08 11:00:00,105.41,106.2,105.11,105.76,10426.0,95.8343,96.5525,95.5615,96.1525,10426.0
2020-04-08 11:30:00,105.62,106.54,105.31,106.26,14247.0,96.0252,96.8616,95.7433,96.607,14247.0
2020-04-08 12:00:00,106.18,107.0,106.05,106.86,2960.0,96.5343,97.2798,96.4161,97.1525,2960.0
2020-04-08 12:30:00,106.98,107.15,106.54,106.94,4772.0,97.2616,97.4162,96.8616,97.2253,4772.0
2020-04-08 13:00:00,106.67,107.28,106.43,107.04,6401.0,96.9798,97.5344,96.7616,97.3162,6401.0
2020-04-08 13:30:00,106.93,106.93,106.21,106.5,3700.0,97.2162,97.2162,96.5616,96.8252,3700.0
2020-04-08 14:00:00,106.43,107.23,106.43,107.02,7538.0,96.7616,97.4889,96.7616,97.298,7538.0
2020-04-08 14:30:00,107.38,107.48,106.78,107.19,6939.0,97.6253,97.7162,97.0798,97.4526,6939.0
2020-04-08 15:00:00,107.09,107.45,106.92,107.09,12864.0,97.3616,97.6889,97.2071,97.3616,12864.0
2020-04-08 15:30:00,107.2,107.52,106.13,106.63,51840.0,97.4616,97.7526,96.4889,96.9434,51840.0
2020-04-09 09:30:00,108.26,113.14,107.0,112.91,16430.0,98.4254,102.862,97.2798,102.6529,16430.0
2020-04-09 10:00:00,113.07,113.77,111.41,112.5,10514.0,102.7984,103.4348,101.2892,102.2802,10514.0
2020-04-09 10:30:00,112.32,113.54,111.82,112.15,11237.0,102.1165,103.2257,101.662,101.962,11237.0
2020-04-09 11:00:00,111.82,112.54,111.42,112.45,5572.0,101.662,102.3165,101.2983,102.2347,5572.0
2020-04-09 11:30:00,112.44,113.18,112.15,113.18,7408.0,102.2256,102.8984,101.962,102.8984,7408.0
2020-04-09 12:00:00,113.3,113.77,112.77,113.64,9854.0,103.0075,103.4348,102.5257,103.3166,9854.0
2020-04-09 12:30:00,113.68,114.74,113.45,114.32,8867.0,103.353,104.3167,103.1439,103.9348,8867.0
2020-04-09 13:00:00,114.51,114.51,113.24,113.58,14807.0,104.1076,104.1076,102.953,103.2621,14807.0
2020-04-09 13:30:00,113.57,113.6,112.08,112.43,12535.0,103.253,103.2803,101.8983,102.2165,12535.0
2020-04-09 14:00:00,112.31,112.42,110.26,111.37,15176.0,102.1074,102.2074,100.2437,101.2528,15176.0
2020-04-09 14:30:00,111.05,111.53,109.8,110.45,13432.0,100.9619,101.3983,99.8255,100.4164,13432.0
2020-04-09 15:00:00,110.41,112.32,110.29,112.32,11339.0,100.38,102.1165,100.2709,102.1165,11339.0
2020-04-09 15:30:00,112.59,112.8,111.91,112.39,36782.0,102.362,102.5529,101.7438,102.1802,36782.0
2020-04-13 09:30:00,111.81,112.0,109.17,109.32,23990.0,101.6529,101.8256,99.2527,99.3891,23990.0
2020-04-13 10:00:00,109.14,110.62,109.05,109.73,16265.0,99.2254,100.571,99.1436,99.7618,16265.0
2020-04-13 10:30:00,109.63,110.26,109.32,109.39,3456.0,99.6709,100.2437,99.3891,99.4527,3456.0
2020-04-13 11:00:00,109.31,109.84,108.9,109.84,10505.0,99.38,99.8618,99.0072,99.8618,10505.0
2020-04-13 11:30:00,109.46,110.06,109.12,109.79,4839.0,99.5163,100.0618,99.2072,99.8164,4839.0
2020-04-13 12:00:00,109.87,110.63,109.7,110.08,4065.0,99.8891,100.5801,99.7345,100.08,4065.0
2020-04-13 12:30:00,110.11,110.21,109.21,109.51,4269.0,100.1073,100.1982,99.2891,99.5618,4269.0
2020-04-13 13:00:00,109.15,109.36,108.71,108.89,5654.0,99.2345,99.4254,98.8345,98.9981,5654.0
2020-04-13 13:30:00,109.1,109.54,108.84,109.38,2957.0,99.189,99.5891,98.9527,99.4436,2957.0
2020-04-13 14:00:00,109.49,109.64,108.69,108.92,7691.0,99.5436,99.68,98.8163,99.0254,7691.0
2020-04-13 14:30:00,109.33,109.38,108.87,109.17,3191.0,99.3982,99.4436,98.9799,99.2527,3191.0
2020-04-13 15:00:00,109.27,109.27,108.56,108.73,8735.0,99.3436,99.3436,98.6981,98.8527,8735.0
2020-04-13 15:30:00,108.68,109.67,108.49,108.58,37215.0,98.8072,99.7073,98.6345,98.7163,37215.0
2020-04-14 09:30:00,110.9,112.59,110.9,112.15,10865.0,100.8255,102.362,100.8255,101.962,10865.0
2020-04-14 10:00:00,112.11,112.61,111.15,111.15,5662.0,101.9256,102.3802,101.0528,101.0528,5662.0
2020-04-14 10:30:00,110.67,110.91,109.69,109.69,5864.0,100.6164,100.8346,99.7255,99.7255,5864.0
2020-04-14 11:00:00,109.92,109.94,108.4,108.55,6214.0,99.9346,99.9527,98.5526,98.689,6214.0
2020-04-14 11:30:00,108.61,108.96,107.58,107.91,9282.0,98.7436,99.0618,97.8071,98.1072,9282.0
2020-04-14 12:00:00,108.01,108.64,108.0,108.17,12497.0,98.1981,98.7708,98.189,98.3435,12497.0
2020-04-14 12:30:00,107.98,108.08,107.66,107.71,5981.0,98.1708,98.2617,97.8799,97.9253,5981.0
2020-04-14 13:00:00,107.4,107.61,106.81,107.02,6691.0,97.6435,97.8344,97.1071,97.298,6691.0
2020-04-14 13:30:00,107.17,107.39,106.75,106.82,9939.0,97.4344,97.6344,97.0525,97.1162,9939.0
2020-04-14 14:00:00,106.99,107.16,106.15,107.03,53276.0,97.2707,97.4253,96.507,97.3071,53276.0
2020-04-14 14:30:00,107.0,107.46,106.96,107.22,12256.0,97.2798,97.698,97.2435,97.4798,12256.0
2020-04-14 15:00:00,107.24,107.36,106.83,107.27,21299.0,97.498,97.6071,97.1253,97.5253,21299.0
2020-04-14 15:30:00,107.37,107.88,107.02,107.69,43575.0,97.6162,98.0799,97.298,97.9071,43575.0
2020-04-15 09:30:00,105.1,105.74,104.2,104.99,10321.0,95.5524,96.1343,94.7342,95.4524,10321.0
2020-04-15 10:00:00,104.94,105.21,103.86,104.16,13632.0,95.407,95.6524,94.4251,94.6978,13632.0
2020-04-15 10:30:00,104.07,104.24,102.95,102.95,14811.0,94.616,94.7705,93.5977,93.5977,14811.0
2020-04-15 11:00:00,102.97,103.16,102.54,103.14,12951.0,93.6159,93.7887,93.225,93.7705,12951.0
2020-04-15 11:30:00,103.19,103.36,102.5,103.12,8402.0,93.8159,93.9705,93.1886,93.7523,8402.0
2020-04-15 12:00:00,102.95,103.12,102.59,102.86,9580.0,93.5977,93.7523,93.2704,93.5159,9580.0
2020-04-15 12:30:00,102.62,102.77,102.28,102.55,7191.0,93.2977,93.4341,92.9886,93.2341,7191.0
2020-04-15 13:00:00,102.56,103.04,102.16,102.23,6327.0,93.2432,93.6796,92.8795,92.9431,6327.0
2020-04-15 13:30:00,102.09,102.22,101.31,101.61,14413.0,92.8159,92.934,92.1067,92.3795,14413.0
2020-04-15 14:00:00,101.78,102.31,101.78,102.09,9497.0,92.534,93.0159,92.534,92.8159,9497.0
2020-04-15 14:30:00,102.37,102.74,101.9,102.16,32519.0,93.0704,93.4068,92.6431,92.8795,32519.0
2020-04-15 15:00:00,102.1,102.1,101.47,101.54,16416.0,92.8249,92.8249,92.2522,92.3158,16416.0
2020-04-15 15:30:00,101.63,101.68,100.87,101.46,45085.0,92.3976,92.4431,91.7067,92.2431,45085.0
2020-04-16 09:30:00,101.02,102.59,100.1,100.1,17401.0,91.8431,93.2704,91.0066,91.0066,17401.0
2020-04-16 10:00:00,100.61,100.77,99.46,100.1,18775.0,91.4703,91.6158,90.4248,91.0066,18775.0
2020-04-16 10:30:00,100.19,100.69,99.77,100.69,21269.0,91.0885,91.543,90.7066,91.543,21269.0
2020-04-16 11:00:00,100.57,101.2,100.15,100.29,14577.0,91.4339,92.0067,91.0521,91.1794,14577.0
2020-04-16 11:30:00,100.17,100.83,99.75,100.47,18918.0,91.0703,91.6703,90.6884,91.343,18918.0
2020-04-16 12:00:00,100.57,100.76,99.69,100.02,17120.0,91.4339,91.6067,90.6339,90.9339,17120.0
2020-04-16 12:30:00,99.88,100.44,99.54,100.42,15408.0,90.8066,91.3157,90.4975,91.2976,15408.0
2020-04-16 13:00:00,100.43,101.0,100.29,100.83,13722.0,91.3067,91.8249,91.1794,91.6703,13722.0
2020-04-16 13:30:00,100.75,101.08,100.59,100.7,9512.0,91.5976,91.8976,91.4521,91.5521,9512.0
2020-04-16 14:00:00,100.67,101.45,100.57,101.07,12506.0,91.5249,92.234,91.4339,91.8885,12506.0
2020-04-16 14:30:00,100.96,101.16,100.69,100.91,15551.0,91.7885,91.9703,91.543,91.7431,15551.0
2020-04-16 15:00:00,100.83,101.0,100.3,101.0,32985.0,91.6703,91.8249,91.1885,91.8249,32985.0
2020-04-16 15:30:00,101.01,101.23,100.57,100.58,72371.0,91.834,92.034,91.4339,91.443,72371.0
2020-04-17 09:30:00,104.08,104.83,103.73,104.67,21314.0,94.6251,95.3069,94.3069,95.1615,21314.0
2020-04-17 10:00:00,104.67,105.02,103.49,104.05,16371.0,95.1615,95.4797,94.0887,94.5978,16371.0
2020-04-17 10:30:00,103.79,104.19,103.35,104.02,7595.0,94.3614,94.7251,93.9614,94.5705,7595.0
2020-04-17 11:00:00,103.91,104.54,103.85,104.18,8620.0,94.4705,95.0433,94.416,94.716,8620.0
2020-04-17 11:30:00,104.33,104.76,104.24,104.24,10223.0,94.8524,95.2433,94.7705,94.7705,10223.0
2020-04-17 12:00:00,104.23,104.5,104.15,104.37,22992.0,94.7615,95.0069,94.6887,94.8887,22992.0
2020-04-17 12:30:00,104.32,104.72,104.3,104.5,14758.0,94.8433,95.2069,94.8251,95.0069,14758.0
2020-04-17 13:00:00,104.5,104.83,104.36,104.61,18209.0,95.0069,95.3069,94.8796,95.1069,18209.0
2020-04-17 13:30:00,104.65,105.03,104.35,104.7,10459.0,95.1433,95.4888,94.8706,95.1888,10459.0
2020-04-17 14:00:00,104.73,104.73,104.31,104.48,8723.0,95.216,95.216,94.8342,94.9887,8723.0
2020-04-17 14:30:00,104.46,104.72,104.23,104.72,14939.0,94.9706,95.2069,94.7615,95.2069,14939.0
2020-04-17 15:00:00,104.84,105.22,104.73,104.99,16481.0,95.316,95.6615,95.216,95.4524,16481.0
2020-04-17 15:30:00,105.01,106.1,104.91,105.85,64164.0,95.4706,96.4616,95.3797,96.2343,64164.0
2020-04-20 09:30:00,103.75,104.77,102.89,103.92,11274.0,94.3251,95.2524,93.5432,94.4796,11274.0
2020-04-20 10:00:00,104.04,104.42,103.79,104.01,28050.0,94.5887,94.9342,94.3614,94.5614,28050.0
2020-04-20 10:30:00,103.96,104.45,103.73,104.02,7122.0,94.516,94.9615,94.3069,94.5705,7122.0
2020-04-20 11:00:00,103.94,104.17,103.58,103.79,10208.0,94.4978,94.7069,94.1705,94.3614,10208.0
2020-04-20 11:30:00,103.59,104.49,103.57,104.34,12892.0,94.1796,94.9978,94.1614,94.8615,12892.0
2020-04-20 12:00:00,104.42,104.49,103.81,103.99,14220.0,94.9342,94.9978,94.3796,94.5433,14220.0
2020-04-20 12:30:00,103.93,104.14,103.57,103.65,7497.0,94.4887,94.6796,94.1614,94.2341,7497.0
2020-04-20 13:00:00,103.57,103.61,102.89,103.28,11540.0,94.1614,94.1978,93.5432,93.8978,11540.0
2020-04-20 13:30:00,103.11,103.11,102.79,103.07,14276.0,93.7432,93.7432,93.4523,93.7068,14276.0
2020-04-20 14:00:00,102.99,103.08,102.23,102.23,18004.0,93.6341,93.7159,92.9431,92.9431,18004.0
2020-04-20 14:30:00,101.91,102.42,101.2,101.2,30597.0,92.6522,93.1159,92.0067,92.0067,30597.0
2020-04-20 15:00:00,101.18,102.3,101.18,102.29,38429.0,91.9885,93.0068,91.9885,92.9977,38429.0
2020-04-20 15:30:00,102.25,103.58,102.09,103.02,51174.0,92.9613,94.1705,92.8159,93.6614,51174.0
2020-04-21 09:30:00,100.75,103.91,100.5,103.2,29620.0,91.5976,94.4705,91.3703,93.825,29620.0
2020-04-21 10:00:00,103.3,103.3,102.17,102.92,9497.0,93.9159,93.9159,92.8886,93.5705,9497.0
2020-04-21 10:30:00,103.23,103.45,102.36,102.36,6502.0,93.8523,94.0523,93.0613,93.0613,6502.0
2020-04-21 11:00:00,102.27,102.71,101.64,102.22,13220.0,92.9795,93.3795,92.4067,92.934,13220.0
2020-04-21 11:30:00,102.31,102.6,101.95,102.0,13772.0,93.0159,93.2795,92.6886,92.734,13772.0
2020-04-21 12:00:00,102.14,102.32,101.79,102.2,15888.0,92.8613,93.025,92.5431,92.9159,15888.0
2020-04-21 12:30:00,102.09,102.72,101.81,102.48,10161.0,92.8159,93.3886,92.5613,93.1704,10161.0
2020-04-21 13:00:00,102.69,102.72,102.15,102.29,6857.0,93.3614,93.3886,92.8704,92.9977,6857.0
2020-04-21 13:30:00,102.28,102.44,101.56,101.6,11133.0,92.9886,93.1341,92.334,92.3704,11133.0
2020-04-21 14:00:00,101.61,102.31,101.5,101.94,15297.0,92.3795,93.0159,92.2795,92.6795,15297.0
2020-04-21 14:30:00,101.86,102.24,101.48,101.48,12129.0,92.6068,92.9522,92.2613,92.2613,12129.0
2020-04-21 15:00:00,101.66,101.96,101.11,101.83,13894.0,92.4249,92.6977,91.9249,92.5795,13894.0
2020-04-21 15:30:00,101.8,102.13,100.63,101.15,49371.0,92.5522,92.8522,91.4885,91.9612,49371.0
2020-04-22 09:30:00,104.08,104.9,102.01,102.63,25693.0,94.6251,95.3706,92.7431,93.3068,25693.0
2020-04-22 10:00:00,102.61,103.87,102.46,102.97,56819.0,93.2886,94.4342,93.1522,93.6159,56819.0
2020-04-22 10:30:00,102.94,103.14,100.63,100.63,35877.0,93.5886,93.7705,91.4885,91.4885,35877.0
2020-04-22 11:00:00,100.73,101.98,100.34,101.96,12326.0,91.5794,92.7158,91.2248,92.6977,12326.0
2020-04-22 11:30:00,101.95,102.45,101.71,102.19,11600.0,92.6886,93.1432,92.4704,92.9068,11600.0
2020-04-22 12:00:00,102.14,102.7,101.83,102.7,19376.0,92.8613,93.3704,92.5795,93.3704,19376.0
2020-04-22 12:30:00,102.76,102.76,101.93,102.21,6673.0,93.425,93.425,92.6704,92.925,6673.0
2020-04-22 13:00:00,102.22,102.79,102.04,102.77,7990.0,92.934,93.4523,92.7704,93.4341,7990.0
2020-04-22 13:30:00,102.78,103.27,102.66,103.1,9619.0,93.4432,93.8887,93.3341,93.7341,9619.0
2020-04-22 14:00:00,103.05,103.35,102.89,102.96,28681.0,93.6886,93.9614,93.5432,93.6068,28681.0
2020-04-22 14:30:00,103.03,103.73,103.03,103.54,15554.0,93.6705,94.3069,93.6705,94.1341,15554.0
2020-04-22 15:00:00,103.45,103.9,103.18,103.9,75426.0,94.0523,94.4614,93.8068,94.4614,75426.0
2020-04-22 15:30:00,103.81,104.01,102.75,102.97,144290.0,94.3796,94.5614,93.4159,93.6159,144290.0
2020-04-23 09:30:00,103.5,104.19,102.47,102.56,28827.0,94.0978,94.7251,93.1613,93.2432,28827.0
2020-04-23 10:00:00,102.85,103.36,102.5,102.65,25587.0,93.5068,93.9705,93.1886,93.325,25587.0
2020-04-23 10:30:00,102.64,103.55,102.54,102.87,16797.0,93.3159,94.1432,93.225,93.525,16797.0
2020-04-23 11:00:00,102.78,102.8,102.41,102.78,42010.0,93.4432,93.4614,93.1068,93.4432,42010.0
2020-04-23 11:30:00,102.68,102.86,102.36,102.74,21690.0,93.3523,93.5159,93.0613,93.4068,21690.0
2020-04-23 12:00:00,102.61,103.0,102.6,102.7,5425.0,93.2886,93.6432,93.2795,93.3704,5425.0
2020-04-23 12:30:00,102.81,102.88,100.79,101.34,13108.0,93.4704,93.5341,91.634,92.134,13108.0
2020-04-23 13:00:00,101.4,101.42,100.85,101.16,10001.0,92.1885,92.2067,91.6885,91.9703,10001.0
2020-04-23 13:30:00,101.04,101.47,100.95,101.11,5455.0,91.8612,92.2522,91.7794,91.9249,5455.0
2020-04-23 14:00:00,101.17,102.02,100.92,101.7,17893.0,91.9794,92.7522,91.7521,92.4613,17893.0
2020-04-23 14:30:00,101.77,101.85,101.16,101.49,8582.0,92.5249,92.5977,91.9703,92.2704,8582.0
2020-04-23 15:00:00,101.53,101.69,101.2,101.62,11697.0,92.3067,92.4522,92.0067,92.3886,11697.0
2020-04-23 15:30:00,101.51,101.96,101.15,101.38,45974.0,92.2885,92.6977,91.9612,92.1704,45974.0
2020-04-24 09:30:00,103.0,103.0,101.33,101.33,14773.0,93.6432,93.6432,92.1249,92.1249,14773.0
2020-04-24 10:00:00,101.64,102.26,101.34,102.26,8537.0,92.4067,92.9704,92.134,92.9704,8537.0
2020-04-24 10:30:00,102.12,102.48,101.78,101.78,4958.0,92.8431,93.1704,92.534,92.534,4958.0
2020-04-24 11:00:00,101.79,102.25,101.66,102.2,11984.0,92.5431,92.9613,92.4249,92.9159,11984.0
2020-04-24 11:30:00,102.27,102.68,102.05,102.47,13253.0,92.9795,93.3523,92.7795,93.1613,13253.0
2020-04-24 12:00:00,102.51,102.97,102.3,102.9,19387.0,93.1977,93.6159,93.0068,93.5523,19387.0
2020-04-24 12:30:00,102.94,103.15,102.83,103.0,29790.0,93.5886,93.7796,93.4886,93.6432,29790.0
2020-04-24 13:00:00,103.0,103.51,102.84,103.51,28669.0,93.6432,94.1069,93.4977,94.1069,28669.0
2020-04-24 13:30:00,103.56,104.02,103.35,103.91,18681.0,94.1523,94.5705,93.9614,94.4705,18681.0
2020-04-24 14:00:00,103.95,104.22,103.67,103.84,15064.0,94.5069,94.7524,94.2523,94.4069,15064.0
2020-04-24 14:30:00,103.79,105.05,103.73,105.05,17404.0,94.3614,95.507,94.3069,95.507,17404.0
2020-04-24 15:00:00,104.98,105.44,104.81,105.43,18412.0,95.4433,95.8615,95.2888,95.8524,18412.0
2020-04-24 15:30:00,105.37,105.45,104.6,104.78,52025.0,95.7979,95.8706,95.0978,95.2615,52025.0
2020-04-27 09:30:00,105.09,107.65,105.09,107.47,7197.0,95.5433,97.8708,95.5433,97.7071,7197.0
2020-04-27 10:00:00,107.53,109.78,107.37,108.76,35108.0,97.7617,99.8073,97.6162,98.8799,35108.0
2020-04-27 10:30:00,108.86,109.62,108.43,109.13,18721.0,98.9709,99.6618,98.5799,99.2163,18721.0
2020-04-27 11:00:00,109.13,109.21,107.56,107.9,33665.0,99.2163,99.2891,97.7889,98.0981,33665.0
2020-04-27 11:30:00,107.91,108.51,107.83,108.33,16662.0,98.1072,98.6526,98.0344,98.489,16662.0
2020-04-27 12:00:00,108.47,108.68,108.14,108.19,14565.0,98.6163,98.8072,98.3163,98.3617,14565.0
2020-04-27 12:30:00,108.28,108.51,108.19,108.49,12790.0,98.4435,98.6526,98.3617,98.6345,12790.0
2020-04-27 13:00:00,108.38,108.45,108.0,108.21,14542.0,98.5345,98.5981,98.189,98.3799,14542.0
2020-04-27 13:30:00,108.3,108.37,107.96,108.24,10779.0,98.4617,98.5254,98.1526,98.4072,10779.0
2020-04-27 14:00:00,108.33,108.53,108.07,108.3,21750.0,98.489,98.6708,98.2526,98.4617,21750.0
2020-04-27 14:30:00,108.3,108.59,108.25,108.53,14418.0,98.4617,98.7254,98.4163,98.6708,14418.0
2020-04-27 15:00:00,108.54,108.8,108.31,108.41,21502.0,98.6799,98.9163,98.4708,98.5617,21502.0
2020-04-27 15:30:00,108.41,108.8,108.22,108.26,108982.0,98.5617,98.9163,98.389,98.4254,108982.0
2020-04-28 09:30:00,110.63,112.56,110.63,110.89,16112.0,100.5801,102.3347,100.5801,100.8164,16112.0
2020-04-28 10:00:00,111.13,112.06,110.86,111.25,19042.0,101.0346,101.8802,100.7892,101.1437,19042.0
2020-04-28 10:30:00,111.35,111.5,110.14,110.14,21299.0,101.2347,101.371,100.1346,100.1346,21299.0
2020-04-28 11:00:00,110.19,110.81,109.71,110.69,10846.0,100.18,100.7437,99.7436,100.6346,10846.0
2020-04-28 11:30:00,110.7,111.14,110.69,111.04,10628.0,100.6437,101.0437,100.6346,100.9528,10628.0
2020-04-28 12:00:00,111.15,111.18,110.52,110.53,17804.0,101.0528,101.0801,100.4801,100.4891,17804.0
2020-04-28 12:30:00,110.49,110.6,109.8,110.3,12902.0,100.4528,100.5528,99.8255,100.28,12902.0
2020-04-28 13:00:00,110.31,110.56,110.18,110.37,8815.0,100.2891,100.5164,100.1709,100.3437,8815.0
2020-04-28 13:30:00,110.29,110.55,109.95,110.41,9490.0,100.2709,100.5073,99.9618,100.38,9490.0
2020-04-28 14:00:00,110.43,110.74,110.34,110.45,12475.0,100.3982,100.6801,100.3164,100.4164,12475.0
2020-04-28 14:30:00,110.5,110.79,110.38,110.5,11703.0,100.4619,100.7255,100.3528,100.4619,11703.0
2020-04-28 15:00:00,110.45,111.06,110.42,110.89,14285.0,100.4164,100.971,100.3891,100.8164,14285.0
2020-04-28 15:30:00,110.72,110.83,109.47,109.58,58990.0,100.6619,100.7619,99.5254,99.6254,58990.0
2020-04-29 09:30:00,112.0,112.29,111.14,111.63,15886.0,101.8256,102.0893,101.0437,101.4892,15886.0
2020-04-29 10:00:00,111.77,111.77,109.66,109.88,13190.0,101.6165,101.6165,99.6982,99.8982,13190.0
2020-04-29 10:30:00,109.84,110.53,109.83,110.2,11037.0,99.8618,100.4891,99.8527,100.1891,11037.0
2020-04-29 11:00:00,110.19,111.37,110.0,111.01,15403.0,100.18,101.2528,100.0073,100.9255,15403.0
2020-04-29 11:30:00,111.03,111.33,110.9,111.33,8785.0,100.9437,101.2165,100.8255,101.2165,8785.0
2020-04-29 12:00:00,111.21,111.41,110.87,110.98,9765.0,101.1074,101.2892,100.7983,100.8983,9765.0
2020-04-29 12:30:00,110.9,111.92,110.89,111.9,5756.0,100.8255,101.7529,100.8164,101.7347,5756.0
2020-04-29 13:00:00,111.88,112.11,111.78,111.9,12936.0,101.7165,101.9256,101.6256,101.7347,12936.0
2020-04-29 13:30:00,111.58,111.6,111.14,111.18,3332.0,101.4438,101.4619,101.0437,101.0801,3332.0
2020-04-29 14:00:00,110.79,111.29,110.75,111.06,9023.0,100.7255,101.1801,100.6892,100.971,9023.0
2020-04-29 14:30:00,111.09,111.28,110.66,110.86,9346.0,100.9983,101.171,100.6073,100.7892,9346.0
2020-04-29 15:00:00,110.86,111.25,110.59,110.87,11106.0,100.7892,101.1437,100.5437,100.7983,11106.0
2020-04-29 15:30:00,110.85,110.85,109.67,109.74,32288.0,100.7801,100.7801,99.7073,99.7709,32288.0
2020-04-30 09:30:00,107.09,108.05,106.13,108.05,12324.0,97.3616,98.2344,96.4889,98.2344,12324.0
2020-04-30 10:00:00,108.44,109.33,107.73,108.15,5256.0,98.589,99.3982,97.9435,98.3253,5256.0
2020-04-30 10:30:00,108.31,108.31,107.6,107.92,6844.0,98.4708,98.4708,97.8253,98.1162,6844.0
2020-04-30 11:00:00,107.63,107.73,107.13,107.13,3777.0,97.8526,97.9435,97.398,97.398,3777.0
2020-04-30 11:30:00,107.06,107.38,106.22,106.29,3947.0,97.3344,97.6253,96.5707,96.6343,3947.0
2020-04-30 12:00:00,106.17,106.48,106.09,106.44,4898.0,96.5252,96.8071,96.4525,96.7707,4898.0
2020-04-30 12:30:00,106.37,107.08,106.14,107.08,4693.0,96.707,97.3526,96.4979,97.3526,4693.0
2020-04-30 13:00:00,106.96,107.41,106.85,107.16,11000.0,97.2435,97.6526,97.1434,97.4253,11000.0
2020-04-30 13:30:00,107.21,107.22,106.66,106.66,5778.0,97.4707,97.4798,96.9707,96.9707,5778.0
2020-04-30 14:00:00,106.86,107.01,106.75,106.93,3118.0,97.1525,97.2889,97.0525,97.2162,3118.0
2020-04-30 14:30:00,107.0,107.21,106.74,107.05,7074.0,97.2798,97.4707,97.0434,97.3253,7074.0
2020-04-30 15:00:00,107.1,107.25,106.76,106.91,8556.0,97.3707,97.5071,97.0616,97.198,8556.0
2020-04-30 15:30:00,106.98,107.14,106.15,106.22,37725.0,97.2616,97.4071,96.507,96.5707,37725.0
2020-05-01 09:30:00,104.34,105.42,103.5,103.73,14581.0,94.8615,95.8433,94.0978,94.3069,14581.0
2020-05-01 10:00:00,103.97,104.65,103.93,104.41,7200.0,94.5251,95.1433,94.4887,94.9251,7200.0
2020-05-01 10:30:00,104.47,104.74,104.21,104.31,7723.0,94.9797,95.2251,94.7433,94.8342,7723.0
2020-05-01 11:00:00,104.2,104.34,103.76,103.76,7116.0,94.7342,94.8615,94.3341,94.3341,7116.0
2020-05-01 11:30:00,103.76,103.86,103.04,103.33,4910.0,94.3341,94.4251,93.6796,93.9432,4910.0
2020-05-01 12:00:00,103.29,103.78,103.21,103.45,7454.0,93.9068,94.3523,93.8341,94.0523,7454.0
2020-05-01 12:30:00,103.36,103.44,103.05,103.3,6315.0,93.9705,94.0432,93.6886,93.9159,6315.0
2020-05-01 13:00:00,103.39,103.54,102.88,103.03,10681.0,93.9978,94.1341,93.5341,93.6705,10681.0
2020-05-01 13:30:00,103.05,103.19,102.32,102.57,10914.0,93.6886,93.8159,93.025,93.2523,10914.0
2020-05-01 14:00:00,102.52,103.05,102.33,102.91,10165.0,93.2068,93.6886,93.0341,93.5614,10165.0
2020-05-01 14:30:00,102.84,102.9,102.01,102.04,20534.0,93.4977,93.5523,92.7431,92.7704,20534.0
2020-05-01 15:00:00,102.05,102.21,101.56,101.7,45172.0,92.7795,92.925,92.334,92.4613,45172.0
2020-05-01 15:30:00,101.7,102.38,101.51,102.32,110441.0,92.4613,93.0795,92.2885,93.025,110441.0
2020-05-04 09:30:00,102.13,102.29,100.21,101.02,8295.0,92.8522,92.9977,91.1066,91.8431,8295.0
2020-05-04 10:00:00,100.84,101.57,100.7,100.71,15532.0,91.6794,92.3431,91.5521,91.5612,15532.0
2020-05-04 10:30:00,100.61,101.09,99.93,100.8,22882.0,91.4703,91.9067,90.8521,91.643,22882.0
2020-05-04 11:00:00,100.69,101.06,100.3,100.56,9447.0,91.543,91.8794,91.1885,91.4248,9447.0
2020-05-04 11:30:00,100.5,100.65,99.7,99.7,8798.0,91.3703,91.5067,90.643,90.643,8798.0
2020-05-04 12:00:00,99.72,100.03,99.64,100.03,9183.0,90.6612,90.943,90.5884,90.943,9183.0
2020-05-04 12:30:00,100.05,100.2,99.5,99.55,10032.0,90.9612,91.0975,90.4611,90.5066,10032.0
2020-05-04 13:00:00,99.53,99.55,98.86,99.01,16347.0,90.4884,90.5066,89.8793,90.0157,16347.0
2020-05-04 13:30:00,98.92,99.02,98.69,98.9,10051.0,89.9338,90.0247,89.7247,89.9156,10051.0
2020-05-04 14:00:00,98.89,99.45,98.89,99.18,15129.0,89.9066,90.4157,89.9066,90.1702,15129.0
2020-05-04 14:30:00,99.2,99.5,98.94,99.44,9584.0,90.1884,90.4611,89.952,90.4066,9584.0
2020-05-04 15:00:00,99.4,99.93,99.36,99.77,22224.0,90.3702,90.8521,90.3339,90.7066,22224.0
2020-05-04 15:30:00,99.73,100.23,99.64,100.13,91250.0,90.6702,91.1248,90.5884,91.0339,91250.0
2020-05-05 09:30:00,101.05,102.77,101.02,102.74,25809.0,91.8703,93.4341,91.8431,93.4068,25809.0
2020-05-05 10:00:00,102.75,103.2,101.76,102.13,20734.0,93.4159,93.825,92.5158,92.8522,20734.0
2020-05-05 10:30:00,102.13,102.51,101.82,102.39,27464.0,92.8522,93.1977,92.5704,93.0886,27464.0
2020-05-05 11:00:00,102.36,103.02,102.34,103.0,27132.0,93.0613,93.6614,93.0431,93.6432,27132.0
2020-05-05 11:30:00,103.0,103.66,102.88,103.08,24260.0,93.6432,94.2432,93.5341,93.7159,24260.0
2020-05-05 12:00:00,103.09,103.6,102.65,103.09,57769.0,93.725,94.1887,93.325,93.725,57769.0
2020-05-05 12:30:00,103.07,103.19,102.28,102.31,58438.0,93.7068,93.8159,92.9886,93.0159,58438.0
2020-05-05 13:00:00,102.33,102.33,101.7,101.91,24906.0,93.0341,93.0341,92.4613,92.6522,24906.0
2020-05-05 13:30:00,102.01,102.95,101.95,102.48,25357.0,92.7431,93.5977,92.6886,93.1704,25357.0
2020-05-05 14:00:00,102.51,103.17,102.46,102.66,27890.0,93.1977,93.7977,93.1522,93.3341,27890.0
2020-05-05 14:30:00,102.63,102.94,102.24,102.94,27178.0,93.3068,93.5886,92.9522,93.5886,27178.0
2020-05-05 15:00:00,102.95,102.95,101.29,101.5,32778.0,93.5977,93.5977,92.0885,92.2795,32778.0
2020-05-05 15:30:00,101.39,102.02,101.22,101.77,116608.0,92.1794,92.7522,92.0249,92.5249,116608.0
2020-05-06 09:30:00,104.92,105.5,102.87,104.22,106987.0,95.3888,95.9161,93.525,94.7524,106987.0
2020-05-06 10:00:00,104.22,104.22,102.2,102.4,53489.0,94.7524,94.7524,92.9159,93.0977,53489.0
2020-05-06 10:30:00,102.57,103.49,102.32,102.85,28226.0,93.2523,94.0887,93.025,93.5068,28226.0
2020-05-06 11:00:00,102.86,103.12,101.35,101.88,62947.0,93.5159,93.7523,92.1431,92.6249,62947.0
2020-05-06 11:30:00,101.76,102.96,101.55,101.59,32101.0,92.5158,93.6068,92.3249,92.3613,32101.0
2020-05-06 12:00:00,101.54,101.75,101.01,101.75,18513.0,92.3158,92.5067,91.834,92.5067,18513.0
2020-05-06 12:30:00,101.71,101.78,100.38,100.41,21013.0,92.4704,92.534,91.2612,91.2885,21013.0
2020-05-06 13:00:00,100.41,101.06,100.37,101.01,22237.0,91.2885,91.8794,91.2521,91.834,22237.0
2020-05-06 13:30:00,101.01,101.17,100.76,100.82,22560.0,91.834,91.9794,91.6067,91.6612,22560.0
2020-05-06 14:00:00,100.81,100.81,100.23,100.25,30542.0,91.6521,91.6521,91.1248,91.143,30542.0
2020-05-06 14:30:00,100.25,100.57,99.7,99.85,34506.0,91.143,91.4339,90.643,90.7793,34506.0
2020-05-06 15:00:00,99.89,99.89,98.51,98.62,65016.0,90.8157,90.8157,89.5611,89.6611,65016.0
2020-05-06 15:30:00,98.56,98.76,97.35,97.92,97145.0,89.6065,89.7884,88.5065,89.0247,97145.0
2020-05-07 09:30:00,98.68,101.12,98.68,100.46,10951.0,89.7156,91.934,89.7156,91.3339,10951.0
2020-05-07 10:00:00,100.4,101.08,99.55,101.03,20970.0,91.2794,91.8976,90.5066,91.8521,20970.0
2020-05-07 10:30:00,100.9,102.53,100.78,101.45,28636.0,91.734,93.2159,91.6249,92.234,28636.0
2020-05-07 11:00:00,101.42,102.03,101.15,101.56,20277.0,92.2067,92.7613,91.9612,92.334,20277.0
2020-05-07 11:30:00,101.54,102.34,101.26,102.0,16524.0,92.3158,93.0431,92.0613,92.734,16524.0
2020-05-07 12:00:00,102.08,102.15,101.47,101.8,19768.0,92.8068,92.8704,92.2522,92.5522,19768.0
2020-05-07 12:30:00,101.75,101.81,100.38,100.65,27565.0,92.5067,92.5613,91.2612,91.5067,27565.0
2020-05-07 13:00:00,100.64,100.75,100.1,100.1,25235.0,91.4976,91.5976,91.0066,91.0066,25235.0
2020-05-07 13:30:00,100.1,100.49,99.63,99.63,17936.0,91.0066,91.3612,90.5793,90.5793,17936.0
2020-05-07 14:00:00,99.62,99.75,99.08,99.12,15189.0,90.5702,90.6884,90.0793,90.1157,15189.0
2020-05-07 14:30:00,99.15,99.29,98.91,99.07,18910.0,90.1429,90.2702,89.9247,90.0702,18910.0
2020-05-07 15:00:00,99.22,99.38,98.66,98.81,21474.0,90.2066,90.352,89.6974,89.8338,21474.0
2020-05-07 15:30:00,98.88,98.94,98.26,98.59,79685.0,89.8975,89.952,89.3338,89.6338,79685.0
2020-05-08 09:30:00,100.93,101.42,99.41,99.78,19877.0,91.7612,92.2067,90.3793,90.7157,19877.0
2020-05-08 10:00:00,99.84,100.12,98.51,98.55,9739.0,90.7703,91.0248,89.5611,89.5974,9739.0
2020-05-08 10:30:00,98.51,98.55,97.89,98.22,10732.0,89.5611,89.5974,88.9974,89.2974,10732.0
2020-05-08 11:00:00,98.28,98.78,98.04,98.78,13499.0,89.352,89.8065,89.1338,89.8065,13499.0
2020-05-08 11:30:00,98.79,98.96,98.55,98.74,28280.0,89.8156,89.9702,89.5974,89.7702,28280.0
2020-05-08 12:00:00,98.73,98.78,98.05,98.2,11890.0,89.7611,89.8065,89.1429,89.2792,11890.0
2020-05-08 12:30:00,98.2,98.39,98.09,98.31,19002.0,89.2792,89.452,89.1792,89.3792,19002.0
2020-05-08 13:00:00,98.39,99.11,98.11,98.75,45062.0,89.452,90.1066,89.1974,89.7793,45062.0
2020-05-08 13:30:00,98.79,98.8,98.16,98.39,32422.0,89.8156,89.8247,89.2429,89.452,32422.0
2020-05-08 14:00:00,98.4,99.22,98.26,98.79,38659.0,89.4611,90.2066,89.3338,89.8156,38659.0
2020-05-08 14:30:00,98.83,98.85,98.43,98.54,16991.0,89.852,89.8702,89.4883,89.5883,16991.0
2020-05-08 15:00:00,98.57,98.86,98.49,98.78,23533.0,89.6156,89.8793,89.5429,89.8065,23533.0
2020-05-08 15:30:00,98.79,99.07,98.66,98.8,65934.0,89.8156,90.0702,89.6974,89.8247,65934.0
2020-05-11 09:30:00,97.7,97.7,95.74,96.25,18478.0,88.8247,88.8247,87.0427,87.5064,18478.0
2020-05-11 10:00:00,96.19,96.3,95.47,95.79,16814.0,87.4518,87.5518,86.7972,87.0882,16814.0
2020-05-11 10:30:00,95.78,96.46,95.62,96.46,21059.0,87.0791,87.6973,86.9336,87.6973,21059.0
2020-05-11 11:00:00,96.45,97.17,96.44,97.17,13515.0,87.6882,88.3428,87.6791,88.3428,13515.0
2020-05-11 11:30:00,97.15,97.63,97.13,97.58,14154.0,88.3246,88.761,88.3064,88.7156,14154.0
2020-05-11 12:00:00,97.66,98.04,97.48,98.04,11205.0,88.7883,89.1338,88.6246,89.1338,11205.0
2020-05-11 12:30:00,98.03,98.28,98.0,98.27,17312.0,89.1247,89.352,89.0974,89.3429,17312.0
2020-05-11 13:00:00,98.22,98.83,98.16,98.78,13226.0,89.2974,89.852,89.2429,89.8065,13226.0
2020-05-11 13:30:00,98.81,99.13,98.78,98.88,14198.0,89.8338,90.1248,89.8065,89.8975,14198.0
2020-05-11 14:00:00,98.92,98.92,98.19,98.31,17444.0,89.9338,89.9338,89.2701,89.3792,17444.0
2020-05-11 14:30:00,98.3,98.91,98.3,98.87,19500.0,89.3702,89.9247,89.3702,89.8884,19500.0
2020-05-11 15:00:00,98.84,98.86,98.59,98.62,22117.0,89.8611,89.8793,89.6338,89.6611,22117.0
2020-05-11 15:30:00,98.5,98.63,98.24,98.4,61831.0,89.552,89.6702,89.3156,89.4611,61831.0
2020-05-12 09:30:00,98.45,98.85,97.21,97.69,29866.0,89.5065,89.8702,88.3792,88.8156,29866.0
2020-05-12 10:00:00,97.55,97.81,96.75,96.79,31635.0,88.6883,88.9247,87.961,87.9973,31635.0
2020-05-12 10:30:00,96.77,97.04,96.52,96.92,18609.0,87.9791,88.2246,87.7519,88.1155,18609.0
2020-05-12 11:00:00,96.92,97.08,96.4,96.49,27449.0,88.1155,88.261,87.6428,87.7246,27449.0
2020-05-12 11:30:00,96.39,96.41,96.07,96.19,15101.0,87.6337,87.6518,87.3427,87.4518,15101.0
2020-05-12 12:00:00,96.2,96.21,95.63,95.93,9873.0,87.4609,87.47,86.9427,87.2154,9873.0
2020-05-12 12:30:00,95.85,95.93,95.34,95.36,9038.0,87.1427,87.2154,86.679,86.6972,9038.0
2020-05-12 13:00:00,95.36,95.39,94.77,95.05,18992.0,86.6972,86.7245,86.1608,86.4154,18992.0
2020-05-12 13:30:00,95.06,95.08,94.62,94.72,24238.0,86.4245,86.4427,86.0245,86.1154,24238.0
2020-05-12 14:00:00,94.74,94.75,94.18,94.23,15842.0,86.1336,86.1426,85.6244,85.6699,15842.0
2020-05-12 14:30:00,94.27,94.49,94.17,94.41,12117.0,85.7062,85.9063,85.6153,85.8335,12117.0
2020-05-12 15:00:00,94.36,94.57,94.14,94.33,14910.0,85.7881,85.979,85.5881,85.7608,14910.0
2020-05-12 15:30:00,94.27,94.46,93.08,93.18,59163.0,85.7062,85.879,84.6243,84.7153,59163.0
2020-05-13 09:30:00,92.26,92.42,89.68,89.79,35089.0,83.8788,84.0243,81.5332,81.6332,35089.0
2020-05-13 10:00:00,89.97,90.18,89.45,90.14,53420.0,81.7969,81.9878,81.3241,81.9514,53420.0
2020-05-13 10:30:00,89.98,90.37,89.69,89.88,47647.0,81.806,82.1605,81.5423,81.715,47647.0
2020-05-13 11:00:00,89.7,90.24,89.7,90.02,28437.0,81.5514,82.0423,81.5514,81.8423,28437.0
2020-05-13 11:30:00,90.01,90.07,88.8,89.19,68712.0,81.8332,81.8878,80.7332,81.0877,68712.0
2020-05-13 12:00:00,89.08,89.39,88.4,88.56,29611.0,80.9877,81.2696,80.3695,80.515,29611.0
2020-05-13 12:30:00,88.61,88.92,88.08,88.27,23134.0,80.5604,80.8423,80.0786,80.2513,23134.0
2020-05-13 13:00:00,88.3,88.68,88.13,88.31,15277.0,80.2786,80.6241,80.124,80.2877,15277.0
2020-05-13 13:30:00,88.32,88.33,87.37,87.37,15850.0,80.2968,80.3059,79.4331,79.4331,15850.0
2020-05-13 14:00:00,87.4,87.47,87.0,87.0,23990.0,79.4603,79.524,79.0967,79.0967,23990.0
2020-05-13 14:30:00,87.04,87.54,87.0,87.2,19861.0,79.133,79.5876,79.0967,79.2785,19861.0
2020-05-13 15:00:00,87.23,87.43,86.78,86.9,24652.0,79.3058,79.4876,78.8967,79.0058,24652.0
2020-05-13 15:30:00,86.87,87.76,86.81,87.75,154205.0,78.9785,79.7876,78.9239,79.7785,154205.0
2020-05-14 09:30:00,86.39,86.87,83.89,84.26,62645.0,78.5421,78.9785,76.2692,76.6056,62645.0
2020-05-14 10:00:00,84.34,85.39,84.12,85.14,48854.0,76.6783,77.6329,76.4783,77.4056,48854.0
2020-05-14 10:30:00,85.13,88.05,85.13,87.63,23193.0,77.3966,80.0513,77.3966,79.6694,23193.0
2020-05-14 11:00:00,87.65,88.64,87.6,87.61,21725.0,79.6876,80.5877,79.6422,79.6513,21725.0
2020-05-14 11:30:00,87.52,87.9,86.38,87.53,25893.0,79.5694,79.9149,78.533,79.5785,25893.0
2020-05-14 12:00:00,87.56,88.19,87.52,87.9,17911.0,79.6058,80.1786,79.5694,79.9149,17911.0
2020-05-14 12:30:00,87.92,88.84,87.92,88.58,25365.0,79.9331,80.7695,79.9331,80.5331,25365.0
2020-05-14 13:00:00,88.48,89.3,88.15,89.16,20506.0,80.4422,81.1877,80.1422,81.0605,20506.0
2020-05-14 13:30:00,89.16,89.16,87.78,87.84,19384.0,81.0605,81.0605,79.8058,79.8604,19384.0
2020-05-14 14:00:00,87.87,88.34,87.67,88.09,14707.0,79.8876,80.3149,79.7058,80.0877,14707.0
2020-05-14 14:30:00,88.14,88.29,87.25,87.53,14879.0,80.1331,80.2695,79.324,79.5785,14879.0
2020-05-14 15:00:00,87.55,88.56,87.55,88.55,22771.0,79.5967,80.515,79.5967,80.5059,22771.0
2020-05-14 15:30:00,88.57,89.27,88.23,89.02,74689.0,80.5241,81.1605,80.2149,80.9332,74689.0
2020-05-15 09:30:00,88.01,88.01,86.75,87.01,40685.0,80.0149,80.0149,78.8694,79.1058,40685.0
2020-05-15 10:00:00,87.06,88.7,86.78,88.7,65184.0,79.1512,80.6422,78.8967,80.6422,65184.0
2020-05-15 10:30:00,88.7,89.04,87.95,88.3,70444.0,80.6422,80.9514,79.9604,80.2786,70444.0
2020-05-15 11:00:00,88.33,88.41,87.54,88.2,19354.0,80.3059,80.3786,79.5876,80.1877,19354.0
2020-05-15 11:30:00,88.02,88.19,87.54,87.83,20258.0,80.024,80.1786,79.5876,79.8513,20258.0
2020-05-15 12:00:00,87.79,88.73,87.79,88.54,19386.0,79.8149,80.6695,79.8149,80.4968,19386.0
2020-05-15 12:30:00,88.57,88.62,87.93,87.95,30079.0,80.5241,80.5695,79.9422,79.9604,30079.0
2020-05-15 13:00:00,87.96,88.23,87.55,88.03,65023.0,79.9695,80.2149,79.5967,80.0331,65023.0
2020-05-15 13:30:00,88.01,88.95,87.96,88.91,25706.0,80.0149,80.8695,79.9695,80.8332,25706.0
2020-05-15 14:00:00,88.92,89.1,88.6,88.91,36717.0,80.8423,81.0059,80.5513,80.8332,36717.0
2020-05-15 14:30:00,88.95,89.14,88.48,88.55,28145.0,80.8695,81.0423,80.4422,80.5059,28145.0
2020-05-15 15:00:00,88.61,89.1,88.3,88.87,63802.0,80.5604,81.0059,80.2786,80.7968,63802.0
2020-05-15 15:30:00,88.91,91.18,88.9,91.1,287447.0,80.8332,82.897,80.8241,82.8242,287447.0
2020-05-18 09:30:00,94.89,98.2,94.69,97.89,57767.0,86.2699,89.2792,86.0881,88.9974,57767.0
2020-05-18 10:00:00,97.92,97.99,96.86,96.86,30292.0,89.0247,89.0883,88.061,88.061,30292.0
2020-05-18 10:30:00,96.87,98.01,96.65,97.76,26201.0,88.0701,89.1065,87.87,88.8792,26201.0
2020-05-18 11:00:00,97.77,98.78,97.65,98.78,22128.0,88.8883,89.8065,88.7792,89.8065,22128.0
2020-05-18 11:30:00,98.83,98.85,98.12,98.61,18857.0,89.852,89.8702,89.2065,89.652,18857.0
2020-05-18 12:00:00,98.54,98.8,97.78,98.03,17309.0,89.5883,89.8247,88.8974,89.1247,17309.0
2020-05-18 12:30:00,97.9,98.33,97.83,98.15,18107.0,89.0065,89.3974,88.9428,89.2338,18107.0
2020-05-18 13:00:00,98.19,98.61,98.19,98.45,16868.0,89.2701,89.652,89.2701,89.5065,16868.0
2020-05-18 13:30:00,98.5,98.71,98.41,98.5,14362.0,89.552,89.7429,89.4702,89.552,14362.0
2020-05-18 14:00:00,98.51,98.63,98.14,98.45,20095.0,89.5611,89.6702,89.2247,89.5065,20095.0
2020-05-18 14:30:00,98.51,99.16,98.48,99.04,21259.0,89.5611,90.152,89.5338,90.0429,21259.0
2020-05-18 15:00:00,99.1,99.11,98.24,98.49,26327.0,90.0975,90.1066,89.3156,89.5429,26327.0
2020-05-18 15:30:00,98.44,99.01,98.2,98.28,96221.0,89.4974,90.0157,89.2792,89.352,96221.0
2020-05-19 09:30:00,97.85,99.24,97.28,98.8,93432.0,88.961,90.2248,88.4428,89.8247,93432.0
2020-05-19 10:00:00,98.81,100.41,98.7,99.07,41857.0,89.8338,91.2885,89.7338,90.0702,41857.0
2020-05-19 10:30:00,99.16,99.32,98.5,98.8,27378.0,90.152,90.2975,89.552,89.8247,27378.0
2020-05-19 11:00:00,98.81,99.44,98.56,99.4,12708.0,89.8338,90.4066,89.6065,90.3702,12708.0
2020-05-19 11:30:00,99.6,99.65,98.71,98.71,11966.0,90.5521,90.5975,89.7429,89.7429,11966.0
2020-05-19 12:00:00,98.75,98.89,98.28,98.28,22446.0,89.7793,89.9066,89.352,89.352,22446.0
2020-05-19 12:30:00,98.39,98.62,98.3,98.45,22999.0,89.452,89.6611,89.3702,89.5065,22999.0
2020-05-19 13:00:00,98.48,98.65,97.99,97.99,41888.0,89.5338,89.6884,89.0883,89.0883,41888.0
2020-05-19 13:30:00,98.0,98.21,97.76,98.05,42078.0,89.0974,89.2883,88.8792,89.1429,42078.0
2020-05-19 14:00:00,98.05,98.25,97.72,98.19,54469.0,89.1429,89.3247,88.8428,89.2701,54469.0
2020-05-19 14:30:00,98.24,98.67,97.86,97.87,50253.0,89.3156,89.7065,88.9701,88.9792,50253.0
2020-05-19 15:00:00,97.88,98.78,97.88,98.48,18674.0,88.9883,89.8065,88.9883,89.5338,18674.0
2020-05-19 15:30:00,98.41,98.66,97.91,97.98,99729.0,89.4702,89.6974,89.0156,89.0792,99729.0
2020-05-20 09:30:00,99.68,99.68,98.56,99.1,35248.0,90.6248,90.6248,89.6065,90.0975,35248.0
2020-05-20 10:00:00,99.2,100.43,99.19,100.38,34970.0,90.1884,91.3067,90.1793,91.2612,34970.0
2020-05-20 10:30:00,100.52,101.11,100.3,100.98,30435.0,91.3885,91.9249,91.1885,91.8067,30435.0
2020-05-20 11:00:00,100.96,101.5,100.59,101.46,12838.0,91.7885,92.2795,91.4521,92.2431,12838.0
2020-05-20 11:30:00,101.44,101.83,101.41,101.51,8036.0,92.2249,92.5795,92.1976,92.2885,8036.0
2020-05-20 12:00:00,101.5,101.59,100.96,101.22,8404.0,92.2795,92.3613,91.7885,92.0249,8404.0
2020-05-20 12:30:00,101.17,101.5,101.13,101.23,7135.0,91.9794,92.2795,91.9431,92.034,7135.0
2020-05-20 13:00:00,101.24,101.24,100.52,100.63,9399.0,92.0431,92.0431,91.3885,91.4885,9399.0
2020-05-20 13:30:00,100.63,101.11,100.55,100.69,8559.0,91.4885,91.9249,91.4158,91.543,8559.0
2020-05-20 14:00:00,100.73,101.02,100.44,101.02,15693.0,91.5794,91.8431,91.3157,91.8431,15693.0
2020-05-20 14:30:00,101.06,101.38,101.01,101.23,23384.0,91.8794,92.1704,91.834,92.034,23384.0
2020-05-20 15:00:00,101.19,101.33,100.76,101.33,36674.0,91.9976,92.1249,91.6067,92.1249,36674.0
2020-05-20 15:30:00,101.33,101.34,100.73,100.94,88842.0,92.1249,92.134,91.5794,91.7703,88842.0
2020-05-21 09:30:00,100.71,102.25,100.52,101.91,19043.0,91.5612,92.9613,91.3885,92.6522,19043.0
2020-05-21 10:00:00,102.27,102.59,101.61,101.68,17889.0,92.9795,93.2704,92.3795,92.4431,17889.0
2020-05-21 10:30:00,101.39,101.45,100.77,101.38,21017.0,92.1794,92.234,91.6158,92.1704,21017.0
2020-05-21 11:00:00,101.26,101.26,100.25,100.34,26916.0,92.0613,92.0613,91.143,91.2248,26916.0
2020-05-21 11:30:00,100.45,100.86,100.38,100.76,19095.0,91.3248,91.6976,91.2612,91.6067,19095.0
2020-05-21 12:00:00,100.77,101.12,100.69,100.7,16976.0,91.6158,91.934,91.543,91.5521,16976.0
2020-05-21 12:30:00,100.66,101.06,100.5,100.81,16863.0,91.5158,91.8794,91.3703,91.6521,16863.0
2020-05-21 13:00:00,100.81,101.21,100.71,101.12,10318.0,91.6521,92.0158,91.5612,91.934,10318.0
2020-05-21 13:30:00,101.04,101.18,100.89,101.07,7380.0,91.8612,91.9885,91.7249,91.8885,7380.0
2020-05-21 14:00:00,101.0,101.27,100.67,101.23,32085.0,91.8249,92.0703,91.5249,92.034,32085.0
2020-05-21 14:30:00,101.28,101.33,100.83,101.13,23791.0,92.0794,92.1249,91.6703,91.9431,23791.0
2020-05-21 15:00:00,101.16,101.89,101.12,101.52,34359.0,91.9703,92.634,91.934,92.2976,34359.0
2020-05-21 15:30:00,101.53,101.53,101.04,101.13,102477.0,92.3067,92.3067,91.8612,91.9431,102477.0
2020-05-22 09:30:00,100.86,101.27,100.51,100.58,20053.0,92.2675,92.6426,91.9473,92.0113,20053.0
2020-05-22 10:00:00,100.6,100.6,99.83,99.89,22590.0,92.0296,92.0296,91.3252,91.3801,22590.0
2020-05-22 10:30:00,99.93,100.27,99.31,99.32,44540.0,91.4167,91.7277,90.8495,90.8587,44540.0
2020-05-22 11:00:00,99.46,100.05,99.38,99.9,10037.0,90.9867,91.5265,90.9136,91.3893,10037.0
2020-05-22 11:30:00,99.95,100.21,99.87,99.91,9409.0,91.435,91.6729,91.3618,91.3984,9409.0
2020-05-22 12:00:00,100.0,100.12,99.92,100.07,8009.0,91.4807,91.5905,91.4076,91.5448,8009.0
2020-05-22 12:30:00,100.09,100.29,100.02,100.27,5048.0,91.5631,91.746,91.499,91.7277,5048.0
2020-05-22 13:00:00,100.21,100.21,99.83,100.19,8123.0,91.6729,91.6729,91.3252,91.6546,8123.0
2020-05-22 13:30:00,100.17,100.25,100.08,100.25,6603.0,91.6363,91.7094,91.5539,91.7094,6603.0
2020-05-22 14:00:00,100.25,100.66,100.25,100.56,4839.0,91.7094,92.0845,91.7094,91.993,4839.0
2020-05-22 14:30:00,100.53,100.57,100.17,100.42,7767.0,91.9656,92.0022,91.6363,91.865,7767.0
2020-05-22 15:00:00,100.37,101.32,100.37,101.32,31275.0,91.8192,92.6883,91.8192,92.6883,31275.0
2020-05-22 15:30:00,101.33,101.88,101.16,101.34,88765.0,92.6974,93.2006,92.5419,92.7066,88765.0
2020-05-26 09:30:00,104.94,105.66,104.14,104.42,16548.0,95.9999,96.6586,95.268,95.5242,16548.0
2020-05-26 10:00:00,104.39,104.43,103.26,103.45,8779.0,95.4968,95.5333,94.463,94.6368,8779.0
2020-05-26 10:30:00,103.43,103.83,103.3,103.58,38508.0,94.6185,94.9845,94.4996,94.7558,38508.0
2020-05-26 11:00:00,103.57,104.07,103.14,103.37,19491.0,94.7466,95.204,94.3532,94.5636,19491.0
2020-05-26 11:30:00,103.37,103.52,103.11,103.25,6128.0,94.5636,94.7009,94.3258,94.4539,6128.0
2020-05-26 12:00:00,103.04,103.49,102.95,103.43,8749.0,94.2618,94.6734,94.1794,94.6185,8749.0
2020-05-26 12:30:00,103.43,104.01,103.3,104.0,8845.0,94.6185,95.1491,94.4996,95.14,8845.0
2020-05-26 13:00:00,103.94,104.59,103.92,104.44,12118.0,95.0851,95.6797,95.0668,95.5425,12118.0
2020-05-26 13:30:00,104.4,104.46,104.16,104.26,6893.0,95.5059,95.5608,95.2863,95.3778,6893.0
2020-05-26 14:00:00,104.24,104.31,103.96,104.05,9248.0,95.3595,95.4236,95.1034,95.1857,9248.0
2020-05-26 14:30:00,104.01,104.08,103.63,103.9,11785.0,95.1491,95.2132,94.8015,95.0485,11785.0
2020-05-26 15:00:00,103.91,103.91,103.66,103.69,10966.0,95.0576,95.0576,94.8289,94.8564,10966.0
2020-05-26 15:30:00,103.65,103.73,102.45,102.84,56414.0,94.8198,94.893,93.722,94.0788,56414.0
2020-05-27 09:30:00,107.08,107.11,105.33,105.53,19265.0,97.9576,97.985,96.3567,96.5396,19265.0
2020-05-27 10:00:00,105.09,105.09,104.02,104.02,14783.0,96.1371,96.1371,95.1583,95.1583,14783.0
2020-05-27 10:30:00,104.12,104.58,103.27,104.05,14438.0,95.2498,95.6706,94.4722,95.1857,14438.0
2020-05-27 11:00:00,104.14,104.5,103.64,103.99,11455.0,95.268,95.5974,94.8106,95.1308,11455.0
2020-05-27 11:30:00,104.13,104.72,103.92,104.5,11991.0,95.2589,95.7986,95.0668,95.5974,11991.0
2020-05-27 12:00:00,104.57,104.57,104.18,104.23,7656.0,95.6614,95.6614,95.3046,95.3504,7656.0
2020-05-27 12:30:00,104.19,104.31,103.94,104.17,12113.0,95.3138,95.4236,95.0851,95.2955,12113.0
2020-05-27 13:00:00,104.09,104.27,103.87,103.98,10620.0,95.2223,95.387,95.0211,95.1217,10620.0
2020-05-27 13:30:00,103.97,104.02,103.65,103.85,9617.0,95.1125,95.1583,94.8198,95.0028,9617.0
2020-05-27 14:00:00,103.9,104.05,103.67,103.82,10193.0,95.0485,95.1857,94.8381,94.9753,10193.0
2020-05-27 14:30:00,103.8,103.87,103.64,103.69,13587.0,94.957,95.0211,94.8106,94.8564,13587.0
2020-05-27 15:00:00,103.66,103.71,103.47,103.55,22229.0,94.8289,94.8747,94.6551,94.7283,22229.0
2020-05-27 15:30:00,103.55,104.43,103.52,104.31,56089.0,94.7283,95.5333,94.7009,95.4236,56089.0
2020-05-28 09:30:00,105.29,106.13,103.55,104.4,15091.0,96.3201,97.0885,94.7283,95.5059,15091.0
2020-05-28 10:00:00,104.46,104.74,104.03,104.4,11793.0,95.5608,95.8169,95.1674,95.5059,11793.0
2020-05-28 10:30:00,104.32,104.44,103.88,104.09,10252.0,95.4327,95.5425,95.0302,95.2223,10252.0
2020-05-28 11:00:00,104.19,104.41,103.55,104.39,10342.0,95.3138,95.515,94.7283,95.4968,10342.0
2020-05-28 11:30:00,104.48,105.32,104.41,105.18,16811.0,95.5791,96.3475,95.515,96.2194,16811.0
2020-05-28 12:00:00,105.15,105.39,104.87,105.27,9208.0,96.192,96.4116,95.9359,96.3018,9208.0
2020-05-28 12:30:00,105.26,105.69,105.09,105.42,9869.0,96.2926,96.686,96.1371,96.439,9869.0
2020-05-28 13:00:00,105.35,105.35,104.91,105.18,8845.0,96.375,96.375,95.9725,96.2194,8845.0
2020-05-28 13:30:00,105.08,105.25,104.91,105.15,7955.0,96.128,96.2835,95.9725,96.192,7955.0
2020-05-28 14:00:00,105.17,105.32,104.98,105.09,8832.0,96.2103,96.3475,96.0365,96.1371,8832.0
2020-05-28 14:30:00,105.11,105.26,104.84,105.09,8054.0,96.1554,96.2926,95.9084,96.1371,8054.0
2020-05-28 15:00:00,105.07,105.1,104.45,104.45,11097.0,96.1188,96.1463,95.5516,95.5516,11097.0
2020-05-28 15:30:00,104.51,104.58,103.45,103.5,60465.0,95.6065,95.6706,94.6368,94.6826,60465.0
2020-05-29 09:30:00,102.33,103.3,102.26,102.72,8707.0,93.6122,94.4996,93.5482,93.969,8707.0
2020-05-29 10:00:00,102.78,103.13,102.14,102.73,13002.0,94.0239,94.3441,93.4384,93.9782,13002.0
2020-05-29 10:30:00,102.79,103.05,102.34,102.47,5916.0,94.0331,94.2709,93.6214,93.7403,5916.0
2020-05-29 11:00:00,102.54,102.81,102.45,102.61,7649.0,93.8044,94.0514,93.722,93.8684,7649.0
2020-05-29 11:30:00,102.46,102.54,102.17,102.3,8823.0,93.7312,93.8044,93.4659,93.5848,8823.0
2020-05-29 12:00:00,102.22,102.38,102.0,102.12,5945.0,93.5116,93.658,93.3104,93.4201,5945.0
2020-05-29 12:30:00,102.14,102.39,101.98,102.39,18076.0,93.4384,93.6671,93.2921,93.6671,18076.0
2020-05-29 13:00:00,102.39,102.41,102.25,102.33,2653.0,93.6671,93.6854,93.5391,93.6122,2653.0
2020-05-29 13:30:00,102.34,102.41,102.22,102.24,4283.0,93.6214,93.6854,93.5116,93.5299,4283.0
2020-05-29 14:00:00,102.28,102.81,102.13,102.74,8493.0,93.5665,94.0514,93.4293,93.9873,8493.0
2020-05-29 14:30:00,102.78,102.92,101.7,102.89,18987.0,94.0239,94.152,93.0359,94.1245,18987.0
2020-05-29 15:00:00,103.17,103.37,102.74,102.96,14606.0,94.3807,94.5636,93.9873,94.1886,14606.0
2020-05-29 15:30:00,102.95,103.01,102.02,102.58,49317.0,94.1794,94.2343,93.3287,93.8409,49317.0
2020-06-01 09:30:00,103.18,103.71,102.67,103.03,12176.0,94.3898,94.8747,93.9233,94.2526,12176.0
2020-06-01 10:00:00,103.02,103.54,103.02,103.32,7467.0,94.2435,94.7192,94.2435,94.5179,7467.0
2020-06-01 10:30:00,103.26,103.61,103.13,103.26,5817.0,94.463,94.7832,94.3441,94.463,5817.0
2020-06-01 11:00:00,103.22,103.22,102.5,102.8,7707.0,94.4264,94.4264,93.7678,94.0422,7707.0
2020-06-01 11:30:00,102.8,103.13,102.7,103.13,8034.0,94.0422,94.3441,93.9507,94.3441,8034.0
2020-06-01 12:00:00,103.18,103.5,102.82,102.86,14416.0,94.3898,94.6826,94.0605,94.0971,14416.0
2020-06-01 12:30:00,102.88,103.27,102.88,103.23,35690.0,94.1154,94.4722,94.1154,94.4356,35690.0
2020-06-01 13:00:00,103.31,103.62,103.23,103.48,5345.0,94.5088,94.7923,94.4356,94.6643,5345.0
2020-06-01 13:30:00,103.44,103.66,103.34,103.56,3977.0,94.6277,94.8289,94.5362,94.7375,3977.0
2020-06-01 14:00:00,103.64,103.64,102.91,102.93,7343.0,94.8106,94.8106,94.1428,94.1611,7343.0
2020-06-01 14:30:00,102.89,103.47,102.86,103.35,7605.0,94.1245,94.6551,94.0971,94.5454,7605.0
2020-06-01 15:00:00,103.45,103.46,102.98,103.1,9102.0,94.6368,94.646,94.2069,94.3166,9102.0
2020-06-01 15:30:00,103.12,103.31,103.03,103.07,29396.0,94.3349,94.5088,94.2526,94.2892,29396.0
2020-06-02 09:30:00,103.89,103.89,103.03,103.39,11704.0,95.0393,95.0393,94.2526,94.5819,11704.0
2020-06-02 10:00:00,103.49,104.22,103.48,104.22,9886.0,94.6734,95.3412,94.6643,95.3412,9886.0
2020-06-02 10:30:00,104.17,104.44,103.85,104.22,6815.0,95.2955,95.5425,95.0028,95.3412,6815.0
2020-06-02 11:00:00,104.29,104.3,103.59,103.91,7104.0,95.4053,95.4144,94.7649,95.0576,7104.0
2020-06-02 11:30:00,103.84,104.68,103.76,104.49,11718.0,94.9936,95.762,94.9204,95.5882,11718.0
2020-06-02 12:00:00,104.52,104.84,104.37,104.84,8025.0,95.6157,95.9084,95.4785,95.9084,8025.0
2020-06-02 12:30:00,104.8,105.08,104.7,104.7,7206.0,95.8718,96.128,95.7803,95.7803,7206.0
2020-06-02 13:00:00,104.64,104.81,104.41,104.43,7018.0,95.7255,95.881,95.515,95.5333,7018.0
2020-06-02 13:30:00,104.41,104.43,103.73,103.98,17670.0,95.515,95.5333,94.893,95.1217,17670.0
2020-06-02 14:00:00,103.98,104.11,103.81,103.97,11721.0,95.1217,95.2406,94.9662,95.1125,11721.0
2020-06-02 14:30:00,103.91,104.26,103.78,104.04,18430.0,95.0576,95.3778,94.9387,95.1766,18430.0
2020-06-02 15:00:00,104.01,104.01,103.45,103.63,20517.0,95.1491,95.1491,94.6368,94.8015,20517.0
2020-06-02 15:30:00,103.65,104.19,103.39,104.14,79063.0,94.8198,95.3138,94.5819,95.268,79063.0
2020-06-03 09:30:00,106.3,107.2,106.13,107.04,11622.0,97.244,98.0674,97.0885,97.921,11622.0
2020-06-03 10:00:00,107.15,107.58,107.03,107.38,12314.0,98.0216,98.415,97.9118,98.232,12314.0
2020-06-03 10:30:00,107.35,107.86,107.3,107.7,89969.0,98.2046,98.6711,98.1588,98.5248,89969.0
2020-06-03 11:00:00,107.76,108.65,107.73,108.47,15371.0,98.5797,99.3938,98.5522,99.2292,15371.0
2020-06-03 11:30:00,108.58,108.84,108.39,108.74,10071.0,99.3298,99.5676,99.156,99.4762,10071.0
2020-06-03 12:00:00,108.85,108.91,108.31,108.59,9802.0,99.5768,99.6317,99.0828,99.3389,9802.0
2020-06-03 12:30:00,108.64,108.82,108.06,108.07,5043.0,99.3847,99.5493,98.8541,98.8632,5043.0
2020-06-03 13:00:00,108.2,108.22,107.78,107.99,17756.0,98.9822,99.0005,98.5979,98.7901,17756.0
2020-06-03 13:30:00,107.94,108.02,107.33,107.47,6021.0,98.7443,98.8175,98.1863,98.3144,6021.0
2020-06-03 14:00:00,107.59,108.2,107.59,107.99,23963.0,98.4241,98.9822,98.4241,98.7901,23963.0
2020-06-03 14:30:00,107.98,107.99,107.36,107.43,13039.0,98.7809,98.7901,98.2137,98.2778,13039.0
2020-06-03 15:00:00,107.47,107.91,107.29,107.72,32772.0,98.3144,98.7169,98.1497,98.5431,32772.0
2020-06-03 15:30:00,107.64,108.59,107.62,108.27,88871.0,98.4699,99.3389,98.4516,99.0462,88871.0
2020-06-04 09:30:00,107.96,108.21,106.24,106.87,17365.0,98.7626,98.9913,97.1891,97.7655,17365.0
2020-06-04 10:00:00,106.96,107.38,106.67,107.38,10640.0,97.8478,98.232,97.5825,98.232,10640.0
2020-06-04 10:30:00,107.34,108.36,107.34,108.35,7438.0,98.1954,99.1285,98.1954,99.1194,7438.0
2020-06-04 11:00:00,108.45,108.45,107.75,108.11,10097.0,99.2109,99.2109,98.5705,98.8998,10097.0
2020-06-04 11:30:00,108.2,108.54,108.11,108.47,8829.0,98.9822,99.2932,98.8998,99.2292,8829.0
2020-06-04 12:00:00,108.5,108.73,108.43,108.66,6916.0,99.2566,99.467,99.1926,99.403,6916.0
2020-06-04 12:30:00,108.66,108.7,108.2,108.35,6429.0,99.403,99.4396,98.9822,99.1194,6429.0
2020-06-04 13:00:00,108.42,108.92,108.31,108.92,10316.0,99.1834,99.6408,99.0828,99.6408,10316.0
2020-06-04 13:30:00,108.88,109.55,108.84,109.45,10663.0,99.6042,100.2172,99.5676,100.1257,10663.0
2020-06-04 14:00:00,109.34,109.47,109.03,109.47,8601.0,100.025,100.144,99.7415,100.144,8601.0
2020-06-04 14:30:00,109.38,109.69,109.28,109.42,7153.0,100.0616,100.3452,99.9702,100.0982,7153.0
2020-06-04 15:00:00,109.37,109.45,109.04,109.39,11906.0,100.0525,100.1257,99.7506,100.0708,11906.0
2020-06-04 15:30:00,109.44,110.42,109.44,110.39,63917.0,100.1165,101.013,100.1165,100.9856,63917.0
2020-06-05 09:30:00,116.27,116.27,112.41,112.92,25073.0,106.3647,106.3647,102.8335,103.3001,25073.0
2020-06-05 10:00:00,113.07,113.82,112.87,112.98,17224.0,103.4373,104.1234,103.2543,103.3549,17224.0
2020-06-05 10:30:00,112.83,113.68,112.67,113.36,15154.0,103.2177,103.9953,103.0714,103.7026,15154.0
2020-06-05 11:00:00,113.33,114.28,113.31,114.28,20365.0,103.6751,104.5442,103.6568,104.5442,20365.0
2020-06-05 11:30:00,114.37,114.6,114.0,114.23,11717.0,104.6265,104.8369,104.2881,104.4985,11717.0
2020-06-05 12:00:00,114.32,114.51,113.74,113.92,22264.0,104.5808,104.7546,104.0502,104.2149,22264.0
2020-06-05 12:30:00,113.98,114.33,113.98,114.16,8552.0,104.2698,104.5899,104.2698,104.4344,8552.0
2020-06-05 13:00:00,114.22,114.53,114.11,114.53,10270.0,104.4893,104.7729,104.3887,104.7729,10270.0
2020-06-05 13:30:00,114.51,115.03,114.48,114.87,13143.0,104.7546,105.2303,104.7272,105.0839,13143.0
2020-06-05 14:00:00,114.89,115.23,114.78,115.01,20494.0,105.1022,105.4133,105.0016,105.212,20494.0
2020-06-05 14:30:00,115.02,115.16,114.55,114.7,19048.0,105.2212,105.3492,104.7912,104.9284,19048.0
2020-06-05 15:00:00,114.72,114.88,114.4,114.56,23775.0,104.9467,105.0931,104.654,104.8003,23775.0
2020-06-05 15:30:00,114.5,114.94,114.14,114.88,137815.0,104.7455,105.148,104.4161,105.0931,137815.0
2020-06-08 09:30:00,116.0,117.06,115.73,116.11,28092.0,106.1177,107.0874,105.8707,106.2183,28092.0
2020-06-08 10:00:00,116.21,116.43,115.63,115.73,29150.0,106.3098,106.511,105.7792,105.8707,29150.0
2020-06-08 10:30:00,115.8,116.13,115.14,116.07,24078.0,105.9347,106.2366,105.3309,106.1817,24078.0
2020-06-08 11:00:00,116.06,116.36,115.89,116.08,20427.0,106.1726,106.447,106.017,106.1908,20427.0
2020-06-08 11:30:00,116.07,116.07,115.66,116.07,12405.0,106.1817,106.1817,105.8066,106.1817,12405.0
2020-06-08 12:00:00,116.1,116.44,115.99,116.31,17900.0,106.2091,106.5202,106.1085,106.4013,17900.0
2020-06-08 12:30:00,116.27,116.39,116.23,116.25,10100.0,106.3647,106.4744,106.3281,106.3464,10100.0
2020-06-08 13:00:00,116.23,116.64,116.2,116.58,10579.0,106.3281,106.7031,106.3006,106.6483,10579.0
2020-06-08 13:30:00,116.58,117.38,116.58,117.34,19027.0,106.6483,107.3801,106.6483,107.3435,19027.0
2020-06-08 14:00:00,117.28,117.38,116.72,116.72,17084.0,107.2886,107.3801,106.7763,106.7763,17084.0
2020-06-08 14:30:00,116.84,116.86,116.43,116.66,17580.0,106.8861,106.9044,106.511,106.7214,17580.0
2020-06-08 15:00:00,116.65,117.09,116.62,117.05,27544.0,106.7123,107.1148,106.6848,107.0782,27544.0
2020-06-08 15:30:00,117.04,117.46,116.84,117.4,69886.0,107.0691,107.4533,106.8861,107.3984,69886.0
2020-06-09 09:30:00,114.77,115.79,114.15,114.55,16754.0,104.9925,105.9256,104.4253,104.7912,16754.0
2020-06-09 10:00:00,114.55,115.08,114.25,115.08,11500.0,104.7912,105.276,104.5168,105.276,11500.0
2020-06-09 10:30:00,114.95,115.32,114.5,114.86,15699.0,105.1571,105.4956,104.7455,105.0748,15699.0
2020-06-09 11:00:00,114.82,115.1,114.73,114.81,10560.0,105.0382,105.2943,104.9559,105.029,10560.0
2020-06-09 11:30:00,114.78,114.85,114.5,114.62,8948.0,105.0016,105.0656,104.7455,104.8552,8948.0
2020-06-09 12:00:00,114.66,115.68,114.5,115.65,14566.0,104.8918,105.8249,104.7455,105.7975,14566.0
2020-06-09 12:30:00,115.78,115.92,115.51,115.8,8159.0,105.9164,106.0445,105.6694,105.9347,8159.0
2020-06-09 13:00:00,116.03,116.65,115.94,116.65,7703.0,106.1451,106.7123,106.0628,106.7123,7703.0
2020-06-09 13:30:00,116.64,116.96,116.42,116.72,7521.0,106.7031,106.9959,106.5019,106.7763,7521.0
2020-06-09 14:00:00,116.81,116.82,116.41,116.62,11700.0,106.8587,106.8678,106.4927,106.6848,11700.0
2020-06-09 14:30:00,116.61,117.26,116.61,117.02,15722.0,106.6757,107.2703,106.6757,107.0508,15722.0
2020-06-09 15:00:00,117.1,117.4,116.82,117.29,17274.0,107.124,107.3984,106.8678,107.2978,17274.0
2020-06-09 15:30:00,117.3,117.3,116.5,116.68,88542.0,107.3069,107.3069,106.5751,106.7397,88542.0
2020-06-10 09:30:00,116.02,116.46,115.28,116.36,31527.0,106.136,106.5385,105.459,106.447,31527.0
2020-06-10 10:00:00,116.67,116.77,115.04,115.4,49104.0,106.7306,106.8221,105.2394,105.5688,49104.0
2020-06-10 10:30:00,115.46,115.95,114.94,115.41,28243.0,105.6237,106.0719,105.148,105.5779,28243.0
2020-06-10 11:00:00,115.29,116.11,115.29,116.02,25931.0,105.4682,106.2183,105.4682,106.136,25931.0
2020-06-10 11:30:00,116.05,116.19,115.26,115.98,10790.0,106.1634,106.2915,105.4407,106.0994,10790.0
2020-06-10 12:00:00,116.09,116.73,116.03,116.49,7193.0,106.2,106.7855,106.1451,106.5659,7193.0
2020-06-10 12:30:00,116.49,116.64,116.28,116.59,6807.0,106.5659,106.7031,106.3738,106.6574,6807.0
2020-06-10 13:00:00,116.55,116.58,116.32,116.34,9273.0,106.6208,106.6483,106.4104,106.4287,9273.0
2020-06-10 13:30:00,116.39,116.51,116.25,116.28,11550.0,106.4744,106.5842,106.3464,106.3738,11550.0
2020-06-10 14:00:00,116.28,117.82,116.03,116.99,22002.0,106.3738,107.7826,106.1451,107.0233,22002.0
2020-06-10 14:30:00,116.91,116.98,115.34,115.51,41296.0,106.9501,107.0142,105.5139,105.6694,41296.0
2020-06-10 15:00:00,115.46,115.72,114.88,115.67,27414.0,105.6237,105.8615,105.0931,105.8158,27414.0
2020-06-10 15:30:00,115.75,115.86,114.44,114.45,105779.0,105.889,105.9896,104.6906,104.6997,105779.0
2020-06-11 09:30:00,109.98,110.9,109.16,110.19,21990.0,100.6105,101.4521,99.8604,100.8026,21990.0
2020-06-11 10:00:00,110.36,110.57,109.25,109.38,16863.0,100.9582,101.1503,99.9427,100.0616,16863.0
2020-06-11 10:30:00,109.18,109.32,107.97,107.98,15266.0,99.8787,100.0068,98.7718,98.7809,15266.0
2020-06-11 11:00:00,107.88,108.53,107.38,107.45,18613.0,98.6894,99.2841,98.232,98.2961,18613.0
2020-06-11 11:30:00,107.47,107.54,106.92,107.32,16580.0,98.3144,98.3784,97.8112,98.1771,16580.0
2020-06-11 12:00:00,107.26,107.26,106.32,106.61,15684.0,98.1222,98.1222,97.2623,97.5276,15684.0
2020-06-11 12:30:00,106.66,107.15,106.2,106.41,10131.0,97.5734,98.0216,97.1526,97.3447,10131.0
2020-06-11 13:00:00,106.47,107.2,106.47,106.73,12970.0,97.3996,98.0674,97.3996,97.6374,12970.0
2020-06-11 13:30:00,106.79,107.0,106.23,106.81,8593.0,97.6923,97.8844,97.18,97.7106,8593.0
2020-06-11 14:00:00,106.81,106.89,106.06,106.71,14553.0,97.7106,97.7838,97.0245,97.6191,14553.0
2020-06-11 14:30:00,106.65,106.68,105.04,105.31,16875.0,97.5642,97.5917,96.0914,96.3384,16875.0
2020-06-11 15:00:00,105.13,105.64,104.75,104.98,17802.0,96.1737,96.6403,95.8261,96.0365,17802.0
2020-06-11 15:30:00,104.9,105.63,104.34,104.78,104757.0,95.9633,96.6311,95.451,95.8535,104757.0
2020-06-12 09:30:00,109.25,109.75,108.25,108.37,9215.0,99.9427,100.4001,99.0279,99.1377,9215.0
2020-06-12 10:00:00,108.33,108.64,107.1,107.1,12221.0,99.1011,99.3847,97.9759,97.9759,12221.0
2020-06-12 10:30:00,107.06,107.25,106.0,106.0,16988.0,97.9393,98.1131,96.9696,96.9696,16988.0
2020-06-12 11:00:00,106.18,106.47,105.47,106.07,8393.0,97.1343,97.3996,96.4847,97.0336,8393.0
2020-06-12 11:30:00,105.92,107.12,105.77,107.12,6212.0,96.8964,97.9942,96.7592,97.9942,6212.0
2020-06-12 12:00:00,107.06,107.21,106.1,106.38,10224.0,97.9393,98.0765,97.0611,97.3172,10224.0
2020-06-12 12:30:00,106.27,106.48,105.77,106.46,4750.0,97.2166,97.4087,96.7592,97.3904,4750.0
2020-06-12 13:00:00,106.4,106.48,105.53,105.53,6839.0,97.3355,97.4087,96.5396,96.5396,6839.0
2020-06-12 13:30:00,105.67,105.67,104.46,104.47,12478.0,96.6677,96.6677,95.5608,95.5699,12478.0
2020-06-12 14:00:00,104.63,105.56,104.6,105.56,7881.0,95.7163,96.5671,95.6889,96.5671,7881.0
2020-06-12 14:30:00,105.53,106.07,105.15,105.79,7158.0,96.5396,97.0336,96.192,96.7775,7158.0
2020-06-12 15:00:00,106.06,106.49,105.49,105.73,6712.0,97.0245,97.4178,96.503,96.7226,6712.0
2020-06-12 15:30:00,105.78,107.46,105.53,107.03,62279.0,96.7683,98.3052,96.5396,97.9118,62279.0
2020-06-15 09:30:00,103.24,104.92,103.24,104.05,18194.0,94.4447,95.9816,94.4447,95.1857,18194.0
2020-06-15 10:00:00,104.11,104.42,103.85,104.19,13410.0,95.2406,95.5242,95.0028,95.3138,13410.0
2020-06-15 10:30:00,104.26,105.11,104.15,105.03,12711.0,95.3778,96.1554,95.2772,96.0822,12711.0
2020-06-15 11:00:00,105.07,105.86,104.97,105.45,8472.0,96.1188,96.8415,96.0273,96.4664,8472.0
2020-06-15 11:30:00,105.12,105.74,105.1,105.55,9575.0,96.1646,96.7317,96.1463,96.5579,9575.0
2020-06-15 12:00:00,105.52,106.34,105.4,106.25,12019.0,96.5305,97.2806,96.4207,97.1983,12019.0
2020-06-15 12:30:00,106.2,106.74,106.09,106.72,10223.0,97.1526,97.6465,97.0519,97.6283,10223.0
2020-06-15 13:00:00,106.72,107.23,106.63,106.84,14696.0,97.6283,98.0948,97.5459,97.738,14696.0
2020-06-15 13:30:00,106.7,106.76,105.95,105.95,11691.0,97.61,97.6648,96.9239,96.9239,11691.0
2020-06-15 14:00:00,105.94,107.71,105.94,107.7,46891.0,96.9147,98.5339,96.9147,98.5248,46891.0
2020-06-15 14:30:00,107.82,107.82,107.1,107.26,14686.0,98.6345,98.6345,97.9759,98.1222,14686.0
2020-06-15 15:00:00,107.25,107.85,106.88,106.88,34795.0,98.1131,98.662,97.7746,97.7746,34795.0
2020-06-15 15:30:00,106.92,107.13,106.07,107.12,68628.0,97.8112,98.0033,97.0336,97.9942,68628.0
2020-06-16 09:30:00,111.71,111.71,108.89,109.41,20006.0,102.1931,102.1931,99.6134,100.0891,20006.0
2020-06-16 10:00:00,109.26,110.16,109.25,110.08,7187.0,99.9519,100.7752,99.9427,100.702,7187.0
2020-06-16 10:30:00,110.02,110.08,107.37,107.37,7227.0,100.6471,100.702,98.2229,98.2229,7227.0
2020-06-16 11:00:00,107.47,108.87,106.62,108.7,10584.0,98.3144,99.5951,97.5368,99.4396,10584.0
2020-06-16 11:30:00,108.92,109.25,108.25,108.34,10592.0,99.6408,99.9427,99.0279,99.1102,10592.0
2020-06-16 12:00:00,108.2,108.95,108.02,108.95,18111.0,98.9822,99.6683,98.8175,99.6683,18111.0
2020-06-16 12:30:00,109.14,109.7,109.07,109.38,5102.0,99.8421,100.3544,99.778,100.0616,5102.0
2020-06-16 13:00:00,109.43,109.7,109.28,109.49,5598.0,100.1074,100.3544,99.9702,100.1623,5598.0
2020-06-16 13:30:00,109.48,109.48,108.56,108.81,5242.0,100.1531,100.1531,99.3115,99.5402,5242.0
2020-06-16 14:00:00,108.92,109.55,108.79,109.05,10239.0,99.6408,100.2172,99.5219,99.7598,10239.0
2020-06-16 14:30:00,109.57,109.65,108.76,108.92,8558.0,100.2355,100.3086,99.4945,99.6408,8558.0
2020-06-16 15:00:00,108.88,108.95,107.79,108.65,8154.0,99.6042,99.6683,98.6071,99.3938,8154.0
2020-06-16 15:30:00,108.48,108.75,107.78,108.55,56168.0,99.2383,99.4853,98.5979,99.3023,56168.0
2020-06-17 09:30:00,107.99,108.38,106.88,106.88,10855.0,98.7901,99.1468,97.7746,97.7746,10855.0
2020-06-17 10:00:00,107.13,107.6,106.81,106.93,12115.0,98.0033,98.4333,97.7106,97.8204,12115.0
2020-06-17 10:30:00,106.88,107.81,106.7,107.57,12639.0,97.7746,98.6254,97.61,98.4058,12639.0
2020-06-17 11:00:00,107.72,107.86,107.14,107.17,6769.0,98.5431,98.6711,98.0125,98.0399,6769.0
2020-06-17 11:30:00,107.13,107.87,107.1,107.87,14788.0,98.0033,98.6803,97.9759,98.6803,14788.0
2020-06-17 12:00:00,107.83,107.83,107.45,107.63,4961.0,98.6437,98.6437,98.2961,98.4607,4961.0
2020-06-17 12:30:00,107.64,107.95,107.42,107.5,5359.0,98.4699,98.7535,98.2686,98.3418,5359.0
2020-06-17 13:00:00,107.62,107.74,107.46,107.73,2916.0,98.4516,98.5614,98.3052,98.5522,2916.0
2020-06-17 13:30:00,107.7,107.94,107.67,107.75,5650.0,98.5248,98.7443,98.4973,98.5705,5650.0
2020-06-17 14:00:00,107.59,107.84,107.5,107.62,3595.0,98.4241,98.6528,98.3418,98.4516,3595.0
2020-06-17 14:30:00,107.54,107.73,107.21,107.21,7565.0,98.3784,98.5522,98.0765,98.0765,7565.0
2020-06-17 15:00:00,107.17,107.24,106.55,106.65,12493.0,98.0399,98.104,97.4727,97.5642,12493.0
2020-06-17 15:30:00,106.65,106.87,105.96,106.03,57236.0,97.5642,97.7655,96.933,96.997,57236.0
2020-06-18 09:30:00,105.01,106.21,104.39,106.02,21754.0,96.0639,97.1617,95.4968,96.9879,21754.0
2020-06-18 10:00:00,106.06,106.8,105.96,106.71,18075.0,97.0245,97.7014,96.933,97.6191,18075.0
2020-06-18 10:30:00,106.8,107.5,106.51,107.5,13470.0,97.7014,98.3418,97.4361,98.3418,13470.0
2020-06-18 11:00:00,107.43,107.56,106.97,107.07,13402.0,98.2778,98.3967,97.857,97.9484,13402.0
2020-06-18 11:30:00,107.05,107.19,106.59,106.63,7312.0,97.9301,98.0582,97.5093,97.5459,7312.0
2020-06-18 12:00:00,106.59,106.99,106.47,106.88,5893.0,97.5093,97.8752,97.3996,97.7746,5893.0
2020-06-18 12:30:00,106.82,106.99,106.35,106.99,4360.0,97.7197,97.8752,97.2898,97.8752,4360.0
2020-06-18 13:00:00,107.02,107.04,106.78,106.78,6311.0,97.9027,97.921,97.6831,97.6831,6311.0
2020-06-18 13:30:00,106.88,107.14,106.81,107.11,5718.0,97.7746,98.0125,97.7106,97.985,5718.0
2020-06-18 14:00:00,107.05,107.05,106.47,106.97,9451.0,97.9301,97.9301,97.3996,97.857,9451.0
2020-06-18 14:30:00,107.02,107.26,106.67,106.67,9235.0,97.9027,98.1222,97.5825,97.5825,9235.0
2020-06-18 15:00:00,106.66,106.95,106.48,106.86,8397.0,97.5734,97.8387,97.4087,97.7563,8397.0
2020-06-18 15:30:00,106.94,107.05,106.56,107.02,29974.0,97.8295,97.9301,97.4819,97.9027,29974.0
2020-06-19 09:30:00,109.62,109.62,107.36,108.17,55791.0,100.2812,100.2812,98.2137,98.9547,55791.0
2020-06-19 10:00:00,108.39,108.78,108.2,108.32,13538.0,99.156,99.5128,98.9822,99.0919,13538.0
2020-06-19 10:30:00,108.25,108.25,107.52,107.63,5703.0,99.0279,99.0279,98.3601,98.4607,5703.0
2020-06-19 11:00:00,107.59,108.1,107.54,107.73,14642.0,98.4241,98.8907,98.3784,98.5522,14642.0
2020-06-19 11:30:00,107.64,107.78,107.53,107.77,4428.0,98.4699,98.5979,98.3692,98.5888,4428.0
2020-06-19 12:00:00,107.7,107.7,106.03,106.29,14372.0,98.5248,98.5248,96.997,97.2349,14372.0
2020-06-19 12:30:00,106.38,106.65,106.19,106.65,10191.0,97.3172,97.5642,97.1434,97.5642,10191.0
2020-06-19 13:00:00,106.7,106.8,106.11,106.25,9362.0,97.61,97.7014,97.0702,97.1983,9362.0
2020-06-19 13:30:00,106.24,106.27,105.72,105.72,11279.0,97.1891,97.2166,96.7134,96.7134,11279.0
2020-06-19 14:00:00,105.8,106.02,105.48,105.86,17622.0,96.7866,96.9879,96.4939,96.8415,17622.0
2020-06-19 14:30:00,105.89,106.77,105.89,106.77,8905.0,96.869,97.674,96.869,97.674,8905.0
2020-06-19 15:00:00,106.68,107.24,106.39,106.94,11482.0,97.5917,98.104,97.3264,97.8295,11482.0
2020-06-19 15:30:00,106.85,107.25,106.22,106.24,95313.0,97.7472,98.1131,97.1708,97.1891,95313.0
2020-06-22 09:30:00,105.68,105.68,104.25,105.06,11885.0,96.6769,96.6769,95.3687,96.1097,11885.0
2020-06-22 10:00:00,104.91,105.82,104.91,105.81,4513.0,95.9725,96.8049,95.9725,96.7958,4513.0
2020-06-22 10:30:00,105.77,105.77,104.43,104.45,6000.0,96.7592,96.7592,95.5333,95.5516,6000.0
2020-06-22 11:00:00,104.41,105.18,104.33,105.08,16152.0,95.515,96.2194,95.4419,96.128,16152.0
2020-06-22 11:30:00,104.98,104.98,104.52,104.62,5433.0,96.0365,96.0365,95.6157,95.7072,5433.0
2020-06-22 12:00:00,104.67,105.44,104.67,105.41,3200.0,95.7529,96.4573,95.7529,96.4299,3200.0
2020-06-22 12:30:00,105.52,105.97,105.43,105.8,5395.0,96.5305,96.9421,96.4482,96.7866,5395.0
2020-06-22 13:00:00,105.84,106.09,105.62,105.62,3815.0,96.8232,97.0519,96.622,96.622,3815.0
2020-06-22 13:30:00,105.61,105.63,105.43,105.63,3161.0,96.6128,96.6311,96.4482,96.6311,3161.0
2020-06-22 14:00:00,105.6,105.63,105.07,105.26,5330.0,96.6037,96.6311,96.1188,96.2926,5330.0
2020-06-22 14:30:00,105.27,105.66,105.25,105.61,3410.0,96.3018,96.6586,96.2835,96.6128,3410.0
2020-06-22 15:00:00,105.62,105.66,104.99,105.06,9732.0,96.622,96.6586,96.0456,96.1097,9732.0
2020-06-22 15:30:00,105.05,105.45,104.77,105.18,47520.0,96.1005,96.4664,95.8444,96.2194,47520.0
2020-06-23 09:30:00,106.78,107.4,106.16,106.34,8821.0,97.6831,98.2503,97.116,97.2806,8821.0
2020-06-23 10:00:00,106.29,106.33,105.69,105.77,5370.0,97.2349,97.2715,96.686,96.7592,5370.0
2020-06-23 10:30:00,105.65,105.86,105.18,105.47,6421.0,96.6494,96.8415,96.2194,96.4847,6421.0
2020-06-23 11:00:00,105.37,105.72,105.18,105.67,4819.0,96.3933,96.7134,96.2194,96.6677,4819.0
2020-06-23 11:30:00,105.55,105.62,105.11,105.25,5327.0,96.5579,96.622,96.1554,96.2835,5327.0
2020-06-23 12:00:00,105.44,105.49,104.93,104.93,6602.0,96.4573,96.503,95.9907,95.9907,6602.0
2020-06-23 12:30:00,105.01,105.01,104.33,104.45,21313.0,96.0639,96.0639,95.4419,95.5516,21313.0
2020-06-23 13:00:00,104.45,104.93,104.39,104.85,25608.0,95.5516,95.9907,95.4968,95.9176,25608.0
2020-06-23 13:30:00,104.96,105.6,104.92,105.42,8220.0,96.0182,96.6037,95.9816,96.439,8220.0
2020-06-23 14:00:00,105.39,105.39,105.06,105.3,4801.0,96.4116,96.4116,96.1097,96.3292,4801.0
2020-06-23 14:30:00,105.27,105.28,105.04,105.18,9414.0,96.3018,96.3109,96.0914,96.2194,9414.0
2020-06-23 15:00:00,105.19,105.34,105.02,105.24,7859.0,96.2286,96.3658,96.0731,96.2743,7859.0
2020-06-23 15:30:00,105.27,105.41,104.78,104.86,57693.0,96.3018,96.4299,95.8535,95.9267,57693.0
2020-06-24 09:30:00,103.84,103.84,101.84,101.9,22686.0,94.9936,94.9936,93.164,93.2189,22686.0
2020-06-24 10:00:00,101.89,102.13,101.29,101.8,34010.0,93.2097,93.4293,92.6608,93.1274,34010.0
2020-06-24 10:30:00,101.78,102.06,101.19,101.92,10653.0,93.1091,93.3652,92.5694,93.2372,10653.0
2020-06-24 11:00:00,101.79,101.83,101.05,101.28,13233.0,93.1183,93.1548,92.4413,92.6517,13233.0
2020-06-24 11:30:00,101.32,101.32,100.59,101.17,30085.0,92.6883,92.6883,92.0205,92.5511,30085.0
2020-06-24 12:00:00,101.16,101.57,101.05,101.29,8766.0,92.5419,92.917,92.4413,92.6608,8766.0
2020-06-24 12:30:00,101.24,101.69,100.87,101.69,12954.0,92.6151,93.0268,92.2766,93.0268,12954.0
2020-06-24 13:00:00,101.61,101.8,101.15,101.22,8159.0,92.9536,93.1274,92.5328,92.5968,8159.0
2020-06-24 13:30:00,101.12,101.12,100.67,100.99,6033.0,92.5053,92.5053,92.0937,92.3864,6033.0
2020-06-24 14:00:00,100.89,101.37,100.78,101.33,9311.0,92.2949,92.734,92.1943,92.6974,9311.0
2020-06-24 14:30:00,101.32,101.51,101.01,101.16,18718.0,92.6883,92.8621,92.4047,92.5419,18718.0
2020-06-24 15:00:00,101.32,101.97,101.04,101.62,26799.0,92.6883,93.2829,92.4321,92.9627,26799.0
2020-06-24 15:30:00,101.74,101.78,100.53,100.68,124922.0,93.0725,93.1091,91.9656,92.1028,124922.0
2020-06-25 09:30:00,100.02,100.23,98.01,99.14,38119.0,91.499,91.6912,89.6603,90.694,38119.0
2020-06-25 10:00:00,99.09,100.84,99.06,100.76,34136.0,90.6483,92.2492,90.6208,92.176,34136.0
2020-06-25 10:30:00,100.74,100.74,99.91,100.29,36557.0,92.1577,92.1577,91.3984,91.746,36557.0
2020-06-25 11:00:00,100.23,100.56,99.92,100.2,11449.0,91.6912,91.993,91.4076,91.6637,11449.0
2020-06-25 11:30:00,100.23,100.26,99.58,99.63,14418.0,91.6912,91.7186,91.0965,91.1423,14418.0
2020-06-25 12:00:00,99.73,99.81,99.32,99.61,9080.0,91.2337,91.3069,90.8587,91.124,9080.0
2020-06-25 12:30:00,99.67,100.17,99.56,100.13,9216.0,91.1789,91.6363,91.0782,91.5997,9216.0
2020-06-25 13:00:00,100.07,100.14,99.85,99.88,20869.0,91.5448,91.6088,91.3435,91.371,20869.0
2020-06-25 13:30:00,99.9,100.11,99.81,99.88,7074.0,91.3893,91.5814,91.3069,91.371,7074.0
2020-06-25 14:00:00,99.84,100.0,99.58,99.7,12892.0,91.3344,91.4807,91.0965,91.2063,12892.0
2020-06-25 14:30:00,99.71,99.76,99.54,99.58,11691.0,91.2155,91.2612,91.0599,91.0965,11691.0
2020-06-25 15:00:00,99.59,100.38,99.55,100.27,35734.0,91.1057,91.8284,91.0691,91.7277,35734.0
2020-06-25 15:30:00,100.21,100.49,99.15,100.3,105707.0,91.6729,91.929,90.7032,91.7552,105707.0
2020-06-26 09:30:00,98.89,99.82,98.87,99.56,16915.0,90.4653,91.3161,90.447,91.0782,16915.0
2020-06-26 10:00:00,99.53,99.83,98.47,98.48,9231.0,91.0508,91.3252,90.0811,90.0902,9231.0
2020-06-26 10:30:00,98.52,98.59,97.72,98.37,14612.0,90.1268,90.1909,89.395,89.9896,14612.0
2020-06-26 11:00:00,98.42,98.89,98.14,98.27,11606.0,90.0354,90.4653,89.7792,89.8981,11606.0
2020-06-26 11:30:00,98.29,98.46,97.66,98.03,12605.0,89.9164,90.0719,89.3401,89.6786,12605.0
2020-06-26 12:00:00,98.03,98.41,97.87,98.4,23171.0,89.6786,90.0262,89.5322,90.0171,23171.0
2020-06-26 12:30:00,98.44,98.51,98.07,98.24,9408.0,90.0536,90.1177,89.7152,89.8707,9408.0
2020-06-26 13:00:00,98.19,98.5,98.12,98.29,9676.0,89.8249,90.1085,89.7609,89.9164,9676.0
2020-06-26 13:30:00,98.23,98.53,98.2,98.45,10266.0,89.8615,90.136,89.8341,90.0628,10266.0
2020-06-26 14:00:00,98.45,98.47,98.2,98.32,20489.0,90.0628,90.0811,89.8341,89.9439,20489.0
2020-06-26 14:30:00,98.31,98.66,98.22,98.64,27364.0,89.9347,90.2549,89.8524,90.2366,27364.0
2020-06-26 15:00:00,98.66,98.87,98.42,98.76,39224.0,90.2549,90.447,90.0354,90.3464,39224.0
2020-06-26 15:30:00,98.76,99.59,98.61,99.18,124390.0,90.3464,91.1057,90.2092,90.7306,124390.0
2020-06-29 09:30:00,100.53,100.94,99.36,99.69,12454.0,91.9656,92.3407,90.8953,91.1972,12454.0
2020-06-29 10:00:00,99.46,100.43,99.46,100.4,34676.0,90.9867,91.8741,90.9867,91.8467,34676.0
2020-06-29 10:30:00,100.43,101.1,100.35,101.07,7365.0,91.8741,92.487,91.8009,92.4596,7365.0
2020-06-29 11:00:00,101.12,101.3,100.58,100.85,11512.0,92.5053,92.67,92.0113,92.2583,11512.0
2020-06-29 11:30:00,100.92,101.18,100.69,100.77,4744.0,92.3224,92.5602,92.112,92.1851,4744.0
2020-06-29 12:00:00,100.68,101.09,100.65,100.97,8387.0,92.1028,92.4779,92.0754,92.3681,8387.0
2020-06-29 12:30:00,100.94,101.32,100.81,101.16,5635.0,92.3407,92.6883,92.2217,92.5419,5635.0
2020-06-29 13:00:00,101.2,101.21,100.85,101.21,6011.0,92.5785,92.5877,92.2583,92.5877,6011.0
2020-06-29 13:30:00,101.24,101.27,100.77,100.8,7856.0,92.6151,92.6426,92.1851,92.2126,7856.0
2020-06-29 14:00:00,100.84,100.93,100.46,100.46,5851.0,92.2492,92.3315,91.9016,91.9016,5851.0
2020-06-29 14:30:00,100.48,100.52,100.3,100.42,7702.0,91.9199,91.9564,91.7552,91.865,7702.0
2020-06-29 15:00:00,100.42,100.51,100.08,100.34,10014.0,91.865,91.9473,91.5539,91.7918,10014.0
2020-06-29 15:30:00,100.35,100.67,99.94,100.63,43625.0,91.8009,92.0937,91.4259,92.0571,43625.0
2020-06-30 09:30:00,100.02,101.51,100.02,100.9,7351.0,91.499,92.8621,91.499,92.3041,7351.0
2020-06-30 10:00:00,100.94,101.56,100.89,101.46,4130.0,92.3407,92.9078,92.2949,92.8164,4130.0
2020-06-30 10:30:00,101.43,101.98,101.41,101.98,7633.0,92.7889,93.2921,92.7706,93.2921,7633.0
2020-06-30 11:00:00,101.91,102.41,101.9,102.35,4411.0,93.228,93.6854,93.2189,93.6305,4411.0
2020-06-30 11:30:00,102.18,102.25,101.83,102.12,10710.0,93.475,93.5391,93.1548,93.4201,10710.0
2020-06-30 12:00:00,102.09,102.56,102.05,102.3,5502.0,93.3927,93.8227,93.3561,93.5848,5502.0
2020-06-30 12:30:00,102.25,102.4,102.11,102.11,5135.0,93.5391,93.6763,93.411,93.411,5135.0
2020-06-30 13:00:00,102.11,102.16,101.83,102.04,15734.0,93.411,93.4567,93.1548,93.347,15734.0
2020-06-30 13:30:00,102.02,102.21,101.87,102.19,13453.0,93.3287,93.5025,93.1914,93.4842,13453.0
2020-06-30 14:00:00,102.16,102.43,102.02,102.43,6022.0,93.4567,93.7037,93.3287,93.7037,6022.0
2020-06-30 14:30:00,102.48,102.65,102.4,102.5,12001.0,93.7495,93.905,93.6763,93.7678,12001.0
2020-06-30 15:00:00,102.52,102.78,102.21,102.74,8509.0,93.7861,94.0239,93.5025,93.9873,8509.0
2020-06-30 15:30:00,102.73,103.88,102.72,103.3,62785.0,93.9782,95.0302,93.969,94.4996,62785.0
2020-07-01 09:30:00,102.95,103.49,102.52,103.1,17454.0,94.1794,94.6734,93.7861,94.3166,17454.0
2020-07-01 10:00:00,103.15,103.32,102.2,102.25,6283.0,94.3624,94.5179,93.4933,93.5391,6283.0
2020-07-01 10:30:00,102.33,102.58,101.3,101.81,33468.0,93.6122,93.8409,92.67,93.1365,33468.0
2020-07-01 11:00:00,101.89,101.89,100.48,100.6,15395.0,93.2097,93.2097,91.9199,92.0296,15395.0
2020-07-01 11:30:00,100.6,101.23,100.57,101.09,12638.0,92.0296,92.606,92.0022,92.4779,12638.0
2020-07-01 12:00:00,101.18,101.39,100.93,101.28,7586.0,92.5602,92.7523,92.3315,92.6517,7586.0
2020-07-01 12:30:00,101.24,101.39,100.9,101.08,6468.0,92.6151,92.7523,92.3041,92.4687,6468.0
2020-07-01 13:00:00,101.13,101.4,101.03,101.34,4400.0,92.5145,92.7615,92.423,92.7066,4400.0
2020-07-01 13:30:00,101.38,101.41,100.94,101.12,15025.0,92.7432,92.7706,92.3407,92.5053,15025.0
2020-07-01 14:00:00,101.19,101.34,101.11,101.18,8361.0,92.5694,92.7066,92.4962,92.5602,8361.0
2020-07-01 14:30:00,101.19,101.37,101.09,101.29,5531.0,92.5694,92.734,92.4779,92.6608,5531.0
2020-07-01 15:00:00,101.35,101.81,101.26,101.78,16317.0,92.7157,93.1365,92.6334,93.1091,16317.0
2020-07-01 15:30:00,101.79,102.02,100.98,101.05,61487.0,93.1183,93.3287,92.3773,92.4413,61487.0
2020-07-02 09:30:00,103.1,103.97,102.7,103.73,18969.0,94.3166,95.1125,93.9507,94.893,18969.0
2020-07-02 10:00:00,103.61,103.7,102.74,102.74,5673.0,94.7832,94.8655,93.9873,93.9873,5673.0
2020-07-02 10:30:00,102.42,102.56,101.16,101.28,8626.0,93.6946,93.8227,92.5419,92.6517,8626.0
2020-07-02 11:00:00,101.2,101.69,101.06,101.65,46504.0,92.5785,93.0268,92.4504,92.9902,46504.0
2020-07-02 11:30:00,101.7,101.98,101.61,101.64,4648.0,93.0359,93.2921,92.9536,92.981,4648.0
2020-07-02 12:00:00,101.66,101.66,101.28,101.48,4032.0,92.9993,92.9993,92.6517,92.8347,4032.0
2020-07-02 12:30:00,101.44,101.44,101.08,101.09,5570.0,92.7981,92.7981,92.4687,92.4779,5570.0
2020-07-02 13:00:00,101.09,101.09,100.49,100.62,6866.0,92.4779,92.4779,91.929,92.0479,6866.0
2020-07-02 13:30:00,100.6,101.29,100.5,101.05,11977.0,92.0296,92.6608,91.9381,92.4413,11977.0
2020-07-02 14:00:00,101.06,101.63,101.04,101.63,8672.0,92.4504,92.9719,92.4321,92.9719,8672.0
2020-07-02 14:30:00,101.59,101.72,101.3,101.3,13974.0,92.9353,93.0542,92.67,92.67,13974.0
2020-07-02 15:00:00,101.34,101.38,100.95,101.22,10112.0,92.7066,92.7432,92.3498,92.5968,10112.0
2020-07-02 15:30:00,101.2,101.22,100.38,100.5,43331.0,92.5785,92.5968,91.8284,91.9381,43331.0
2020-07-06 09:30:00,103.11,104.17,102.54,104.02,15844.0,94.3258,95.2955,93.8044,95.1583,15844.0
2020-07-06 10:00:00,103.96,103.96,101.64,102.04,35927.0,95.1034,95.1034,92.981,93.347,35927.0
2020-07-06 10:30:00,102.0,102.15,101.6,101.69,11728.0,93.3104,93.4476,92.9444,93.0268,11728.0
2020-07-06 11:00:00,101.68,101.73,101.02,101.16,13281.0,93.0176,93.0634,92.4138,92.5419,13281.0
2020-07-06 11:30:00,101.11,101.14,100.84,101.03,16831.0,92.4962,92.5236,92.2492,92.423,16831.0
2020-07-06 12:00:00,101.0,101.45,100.97,101.35,12136.0,92.3956,92.8072,92.3681,92.7157,12136.0
2020-07-06 12:30:00,101.35,101.39,101.08,101.2,17921.0,92.7157,92.7523,92.4687,92.5785,17921.0
2020-07-06 13:00:00,101.22,101.8,101.17,101.8,18921.0,92.5968,93.1274,92.5511,93.1274,18921.0
2020-07-06 13:30:00,101.8,102.05,101.59,102.04,9207.0,93.1274,93.3561,92.9353,93.347,9207.0
2020-07-06 14:00:00,101.99,102.04,101.81,101.95,14211.0,93.3012,93.347,93.1365,93.2646,14211.0
2020-07-06 14:30:00,101.95,102.15,101.79,102.02,14600.0,93.2646,93.4476,93.1183,93.3287,14600.0
2020-07-06 15:00:00,102.03,102.29,101.96,102.07,15822.0,93.3378,93.5757,93.2738,93.3744,15822.0
2020-07-06 15:30:00,102.07,102.36,101.83,102.25,107916.0,93.3744,93.6397,93.1548,93.5391,107916.0
2020-07-07 09:30:00,101.22,102.01,100.36,100.47,18820.0,92.5968,93.3195,91.8101,91.9107,18820.0
2020-07-07 10:00:00,100.52,101.38,100.33,100.97,26162.0,91.9564,92.7432,91.7826,92.3681,26162.0
2020-07-07 10:30:00,100.97,100.97,100.05,100.22,13034.0,92.3681,92.3681,91.5265,91.682,13034.0
2020-07-07 11:00:00,100.23,100.24,99.73,99.89,13230.0,91.6912,91.7003,91.2337,91.3801,13230.0
2020-07-07 11:30:00,99.91,100.06,99.73,99.73,15562.0,91.3984,91.5356,91.2337,91.2337,15562.0
2020-07-07 12:00:00,99.81,100.17,99.78,100.17,6025.0,91.3069,91.6363,91.2795,91.6363,6025.0
2020-07-07 12:30:00,100.15,100.15,99.78,99.79,9044.0,91.618,91.618,91.2795,91.2886,9044.0
2020-07-07 13:00:00,99.82,100.11,99.76,100.08,40499.0,91.3161,91.5814,91.2612,91.5539,40499.0
2020-07-07 13:30:00,100.08,100.08,99.44,99.9,28264.0,91.5539,91.5539,90.9685,91.3893,28264.0
2020-07-07 14:00:00,99.96,100.05,99.86,99.9,9872.0,91.4442,91.5265,91.3527,91.3893,9872.0
2020-07-07 14:30:00,99.88,99.9,99.6,99.79,13877.0,91.371,91.3893,91.1148,91.2886,13877.0
2020-07-07 15:00:00,99.79,99.79,99.42,99.5,20814.0,91.2886,91.2886,90.9502,91.0233,20814.0
2020-07-07 15:30:00,99.51,99.51,99.0,99.44,68657.0,91.0325,91.0325,90.5659,90.9685,68657.0
2020-07-08 09:30:00,99.46,100.77,98.82,100.77,27253.0,90.9867,92.1851,90.4013,92.1851,27253.0
2020-07-08 10:00:00,100.76,100.96,100.01,100.01,11639.0,92.176,92.359,91.4899,91.4899,11639.0
2020-07-08 10:30:00,100.14,101.15,100.07,101.15,27018.0,91.6088,92.5328,91.5448,92.5328,27018.0
2020-07-08 11:00:00,101.11,101.11,100.03,100.22,9922.0,92.4962,92.4962,91.5082,91.682,9922.0
2020-07-08 11:30:00,100.39,100.56,100.26,100.35,9613.0,91.8375,91.993,91.7186,91.8009,9613.0
2020-07-08 12:00:00,100.26,100.58,100.22,100.45,29080.0,91.7186,92.0113,91.682,91.8924,29080.0
2020-07-08 12:30:00,100.52,100.52,99.92,100.11,4945.0,91.9564,91.9564,91.4076,91.5814,4945.0
2020-07-08 13:00:00,100.1,100.1,99.13,99.3,9615.0,91.5722,91.5722,90.6849,90.8404,9615.0
2020-07-08 13:30:00,99.36,99.68,99.3,99.54,7579.0,90.8953,91.188,90.8404,91.0599,7579.0
2020-07-08 14:00:00,99.51,99.84,99.48,99.71,9729.0,91.0325,91.3344,91.005,91.2155,9729.0
2020-07-08 14:30:00,99.67,99.75,99.42,99.73,9911.0,91.1789,91.252,90.9502,91.2337,9911.0
2020-07-08 15:00:00,99.76,100.27,99.72,100.2,19764.0,91.2612,91.7277,91.2246,91.6637,19764.0
2020-07-08 15:30:00,100.24,100.82,100.19,100.8,92991.0,91.7003,92.2309,91.6546,92.2126,92991.0
2020-07-09 09:30:00,100.29,100.79,99.27,99.65,32076.0,91.746,92.2034,90.8129,91.1606,32076.0
2020-07-09 10:00:00,99.76,99.86,98.58,98.95,10620.0,91.2612,91.3527,90.1817,90.5202,10620.0
2020-07-09 10:30:00,98.97,99.04,97.23,97.23,10745.0,90.5385,90.6025,88.9467,88.9467,10745.0
2020-07-09 11:00:00,97.23,97.65,96.71,97.52,24612.0,88.9467,89.3309,88.471,89.212,24612.0
2020-07-09 11:30:00,97.83,98.04,97.47,97.65,5600.0,89.4956,89.6877,89.1663,89.3309,5600.0
2020-07-09 12:00:00,97.71,97.99,97.66,97.7,4112.0,89.3858,89.642,89.3401,89.3767,4112.0
2020-07-09 12:30:00,97.62,97.65,97.33,97.56,25108.0,89.3035,89.3309,89.0382,89.2486,25108.0
2020-07-09 13:00:00,97.49,98.08,97.48,98.01,9657.0,89.1846,89.7243,89.1754,89.6603,9657.0
2020-07-09 13:30:00,97.96,98.2,97.87,97.97,2917.0,89.6145,89.8341,89.5322,89.6237,2917.0
2020-07-09 14:00:00,97.96,98.49,97.96,98.49,5946.0,89.6145,90.0994,89.6145,90.0994,5946.0
2020-07-09 14:30:00,98.37,98.42,98.12,98.33,9121.0,89.9896,90.0354,89.7609,89.953,9121.0
2020-07-09 15:00:00,98.37,98.37,97.79,97.82,10627.0,89.9896,89.9896,89.459,89.4865,10627.0
2020-07-09 15:30:00,97.8,97.92,97.22,97.52,77104.0,89.4682,89.5779,88.9376,89.212,77104.0
2020-07-10 09:30:00,98.32,99.77,97.96,98.9,16870.0,89.9439,91.2703,89.6145,90.4745,16870.0
2020-07-10 10:00:00,98.88,99.16,98.36,98.66,6401.0,90.4562,90.7123,89.9805,90.2549,6401.0
2020-07-10 10:30:00,98.61,99.6,98.61,99.14,10170.0,90.2092,91.1148,90.2092,90.694,10170.0
2020-07-10 11:00:00,99.1,99.45,99.07,99.45,8505.0,90.6574,90.9776,90.63,90.9776,8505.0
2020-07-10 11:30:00,99.5,99.72,99.26,99.69,5594.0,91.0233,91.2246,90.8038,91.1972,5594.0
2020-07-10 12:00:00,99.7,100.12,99.48,99.62,8245.0,91.2063,91.5905,91.005,91.1331,8245.0
2020-07-10 12:30:00,99.62,99.88,99.46,99.86,8498.0,91.1331,91.371,90.9867,91.3527,8498.0
2020-07-10 13:00:00,99.78,99.9,99.51,99.9,7739.0,91.2795,91.3893,91.0325,91.3893,7739.0
2020-07-10 13:30:00,99.97,100.56,99.95,100.47,7128.0,91.4533,91.993,91.435,91.9107,7128.0
2020-07-10 14:00:00,100.46,100.6,100.32,100.41,5429.0,91.9016,92.0296,91.7735,91.8558,5429.0
2020-07-10 14:30:00,100.5,100.7,100.34,100.34,10640.0,91.9381,92.1211,91.7918,91.7918,10640.0
2020-07-10 15:00:00,100.38,100.65,100.13,100.52,16492.0,91.8284,92.0754,91.5997,91.9564,16492.0
2020-07-10 15:30:00,100.57,100.71,100.09,100.35,50793.0,92.0022,92.1303,91.5631,91.8009,50793.0
2020-07-13 09:30:00,101.3,101.31,99.88,100.15,5342.0,92.67,92.6791,91.371,91.618,5342.0
2020-07-13 10:00:00,100.22,100.46,99.6,100.35,6078.0,91.682,91.9016,91.1148,91.8009,6078.0
2020-07-13 10:30:00,100.46,100.46,99.6,100.09,16000.0,91.9016,91.9016,91.1148,91.5631,16000.0
2020-07-13 11:00:00,100.11,100.45,99.6,100.45,20222.0,91.5814,91.8924,91.1148,91.8924,20222.0
2020-07-13 11:30:00,100.57,100.66,100.37,100.45,5632.0,92.0022,92.0845,91.8192,91.8924,5632.0
2020-07-13 12:00:00,100.51,100.54,100.2,100.4,3978.0,91.9473,91.9747,91.6637,91.8467,3978.0
2020-07-13 12:30:00,100.46,101.25,100.46,101.25,7581.0,91.9016,92.6243,91.9016,92.6243,7581.0
2020-07-13 13:00:00,101.26,101.39,100.99,100.99,7357.0,92.6334,92.7523,92.3864,92.3864,7357.0
2020-07-13 13:30:00,101.06,101.74,101.06,101.52,9341.0,92.4504,93.0725,92.4504,92.8713,9341.0
2020-07-13 14:00:00,101.53,101.56,101.16,101.28,24924.0,92.8804,92.9078,92.5419,92.6517,24924.0
2020-07-13 14:30:00,101.39,101.42,101.14,101.3,15352.0,92.7523,92.7798,92.5236,92.67,15352.0
2020-07-13 15:00:00,101.31,101.31,100.79,100.9,12076.0,92.6791,92.6791,92.2034,92.3041,12076.0
2020-07-13 15:30:00,100.88,100.93,99.67,100.18,109333.0,92.2858,92.3315,91.1789,91.6454,109333.0
2020-07-14 09:30:00,100.58,101.7,100.21,101.7,11276.0,92.0113,93.0359,91.6729,93.0359,11276.0
2020-07-14 10:00:00,101.6,101.79,100.96,101.69,7891.0,92.9444,93.1183,92.359,93.0268,7891.0
2020-07-14 10:30:00,101.74,102.0,101.26,101.43,8299.0,93.0725,93.3104,92.6334,92.7889,8299.0
2020-07-14 11:00:00,101.38,101.93,101.22,101.29,11915.0,92.7432,93.2463,92.5968,92.6608,11915.0
2020-07-14 11:30:00,101.19,101.58,101.18,101.57,8685.0,92.5694,92.9261,92.5602,92.917,8685.0
2020-07-14 12:00:00,101.55,101.55,101.15,101.15,5309.0,92.8987,92.8987,92.5328,92.5328,5309.0
2020-07-14 12:30:00,101.15,101.28,100.93,100.95,5999.0,92.5328,92.6517,92.3315,92.3498,5999.0
2020-07-14 13:00:00,100.99,100.99,100.57,100.72,6953.0,92.3864,92.3864,92.0022,92.1394,6953.0
2020-07-14 13:30:00,100.68,100.97,100.63,100.75,9398.0,92.1028,92.3681,92.0571,92.1669,9398.0
2020-07-14 14:00:00,100.7,101.21,100.7,100.93,7080.0,92.1211,92.5877,92.1211,92.3315,7080.0
2020-07-14 14:30:00,100.98,101.08,100.79,100.96,13416.0,92.3773,92.4687,92.2034,92.359,13416.0
2020-07-14 15:00:00,100.92,101.01,100.72,100.92,12007.0,92.3224,92.4047,92.1394,92.3224,12007.0
2020-07-14 15:30:00,100.94,101.58,100.91,101.53,56965.0,92.3407,92.9261,92.3132,92.8804,56965.0
2020-07-15 09:30:00,103.71,103.71,102.43,102.75,12106.0,94.8747,94.8747,93.7037,93.9965,12106.0
2020-07-15 10:00:00,102.83,103.06,102.07,103.06,8558.0,94.0697,94.2801,93.3744,94.2801,8558.0
2020-07-15 10:30:00,103.11,103.43,103.1,103.43,7986.0,94.3258,94.6185,94.3166,94.6185,7986.0
2020-07-15 11:00:00,103.42,103.47,102.78,102.97,5058.0,94.6094,94.6551,94.0239,94.1977,5058.0
2020-07-15 11:30:00,103.01,103.16,102.88,102.88,4000.0,94.2343,94.3715,94.1154,94.1154,4000.0
2020-07-15 12:00:00,102.74,103.2,102.67,103.2,5586.0,93.9873,94.4081,93.9233,94.4081,5586.0
2020-07-15 12:30:00,103.14,103.39,102.96,103.39,3644.0,94.3532,94.5819,94.1886,94.5819,3644.0
2020-07-15 13:00:00,103.4,103.75,103.4,103.52,7137.0,94.5911,94.9113,94.5911,94.7009,7137.0
2020-07-15 13:30:00,103.57,103.92,103.57,103.66,5349.0,94.7466,95.0668,94.7466,94.8289,5349.0
2020-07-15 14:00:00,103.62,103.71,103.3,103.52,7424.0,94.7923,94.8747,94.4996,94.7009,7424.0
2020-07-15 14:30:00,103.51,103.75,103.36,103.4,6395.0,94.6917,94.9113,94.5545,94.5911,6395.0
2020-07-15 15:00:00,103.36,103.44,103.18,103.44,7452.0,94.5545,94.6277,94.3898,94.6277,7452.0
2020-07-15 15:30:00,103.46,104.2,103.46,103.78,54499.0,94.646,95.3229,94.646,94.9387,54499.0
2020-07-16 09:30:00,103.6,105.21,103.42,104.95,24498.0,94.7741,96.2469,94.6094,96.009,24498.0
2020-07-16 10:00:00,104.78,105.5,104.72,105.4,31700.0,95.8535,96.5122,95.7986,96.4207,31700.0
2020-07-16 10:30:00,105.37,105.85,105.32,105.72,40761.0,96.3933,96.8324,96.3475,96.7134,40761.0
2020-07-16 11:00:00,105.73,106.4,105.59,106.4,33689.0,96.7226,97.3355,96.5945,97.3355,33689.0
2020-07-16 11:30:00,106.14,106.17,105.88,105.89,2100.0,97.0977,97.1251,96.8598,96.869,2100.0
2020-07-16 12:00:00,105.71,105.78,105.14,105.41,11729.0,96.7043,96.7683,96.1829,96.4299,11729.0
2020-07-16 12:30:00,105.45,105.45,105.01,105.15,8401.0,96.4664,96.4664,96.0639,96.192,8401.0
2020-07-16 13:00:00,105.15,105.49,105.13,105.42,2500.0,96.192,96.503,96.1737,96.439,2500.0
2020-07-16 13:30:00,105.33,105.45,105.12,105.12,5001.0,96.3567,96.4664,96.1646,96.1646,5001.0
2020-07-16 14:00:00,105.12,105.29,105.07,105.12,3700.0,96.1646,96.3201,96.1188,96.1646,3700.0
2020-07-16 14:30:00,105.01,105.01,104.65,104.66,6166.0,96.0639,96.0639,95.7346,95.7437,6166.0
2020-07-16 15:00:00,104.68,105.0,104.5,105.0,9268.0,95.762,96.0548,95.5974,96.0548,9268.0
2020-07-16 15:30:00,104.99,105.22,104.7,105.06,42851.0,96.0456,96.256,95.7803,96.1097,42851.0
2020-07-17 09:30:00,105.43,105.51,104.43,104.92,23297.0,96.4482,96.5213,95.5333,95.9816,23297.0
2020-07-17 10:00:00,104.7,104.73,104.0,104.09,3660.0,95.7803,95.8078,95.14,95.2223,3660.0
2020-07-17 10:30:00,104.1,104.69,103.94,104.69,4901.0,95.2315,95.7712,95.0851,95.7712,4901.0
2020-07-17 11:00:00,104.82,104.82,104.34,104.38,2661.0,95.8901,95.8901,95.451,95.4876,2661.0
2020-07-17 11:30:00,104.26,104.53,104.26,104.5,3800.0,95.3778,95.6248,95.3778,95.5974,3800.0
2020-07-17 12:00:00,104.48,104.55,104.36,104.51,8901.0,95.5791,95.6431,95.4693,95.6065,8901.0
2020-07-17 12:30:00,104.52,104.75,104.49,104.58,5457.0,95.6157,95.8261,95.5882,95.6706,5457.0
2020-07-17 13:00:00,104.62,104.95,104.59,104.76,5546.0,95.7072,96.009,95.6797,95.8352,5546.0
2020-07-17 13:30:00,104.8,104.8,104.62,104.69,3715.0,95.8718,95.8718,95.7072,95.7712,3715.0
2020-07-17 14:00:00,104.64,104.81,104.57,104.75,4800.0,95.7255,95.881,95.6614,95.8261,4800.0
2020-07-17 14:30:00,104.77,104.78,104.51,104.57,10640.0,95.8444,95.8535,95.6065,95.6614,10640.0
2020-07-17 15:00:00,104.54,104.64,104.09,104.29,12614.0,95.634,95.7255,95.2223,95.4053,12614.0
2020-07-17 15:30:00,104.24,104.44,104.12,104.18,47823.0,95.3595,95.5425,95.2498,95.3046,47823.0
2020-07-20 09:30:00,103.89,104.56,103.52,103.74,16785.0,95.0393,95.6523,94.7009,94.9021,16785.0
2020-07-20 10:00:00,103.58,103.74,103.03,103.49,7560.0,94.7558,94.9021,94.2526,94.6734,7560.0
2020-07-20 10:30:00,103.48,104.07,103.43,103.75,22915.0,94.6643,95.204,94.6185,94.9113,22915.0
2020-07-20 11:00:00,103.81,103.84,103.17,103.22,3393.0,94.9662,94.9936,94.3807,94.4264,3393.0
2020-07-20 11:30:00,103.18,103.27,102.95,102.97,4008.0,94.3898,94.4722,94.1794,94.1977,4008.0
2020-07-20 12:00:00,102.89,102.89,102.65,102.82,4051.0,94.1245,94.1245,93.905,94.0605,4051.0
2020-07-20 12:30:00,102.91,103.17,102.9,103.0,2991.0,94.1428,94.3807,94.1337,94.2252,2991.0
2020-07-20 13:00:00,102.97,103.21,102.84,103.21,20687.0,94.1977,94.4173,94.0788,94.4173,20687.0
2020-07-20 13:30:00,103.19,103.66,103.16,103.66,2990.0,94.399,94.8289,94.3715,94.8289,2990.0
2020-07-20 14:00:00,103.59,103.8,103.53,103.74,14134.0,94.7649,94.957,94.71,94.9021,14134.0
2020-07-20 14:30:00,103.77,103.79,103.52,103.54,4615.0,94.9296,94.9479,94.7009,94.7192,4615.0
2020-07-20 15:00:00,103.59,103.59,103.35,103.51,4842.0,94.7649,94.7649,94.5454,94.6917,4842.0
2020-07-20 15:30:00,103.48,103.71,103.16,103.21,24630.0,94.6643,94.8747,94.3715,94.4173,24630.0
2020-07-21 09:30:00,103.34,104.95,103.34,104.35,8694.0,94.5362,96.009,94.5362,95.4602,8694.0
2020-07-21 10:00:00,104.51,104.67,103.73,103.73,6767.0,95.6065,95.7529,94.893,94.893,6767.0
2020-07-21 10:30:00,103.95,104.47,103.95,104.47,2960.0,95.0942,95.5699,95.0942,95.5699,2960.0
2020-07-21 11:00:00,104.54,104.99,104.54,104.99,5014.0,95.634,96.0456,95.634,96.0456,5014.0
2020-07-21 11:30:00,104.87,105.06,104.87,105.0,3090.0,95.9359,96.1097,95.9359,96.0548,3090.0
2020-07-21 12:00:00,105.05,105.17,104.72,104.86,5128.0,96.1005,96.2103,95.7986,95.9267,5128.0
2020-07-21 12:30:00,104.87,104.95,104.73,104.79,5422.0,95.9359,96.009,95.8078,95.8627,5422.0
2020-07-21 13:00:00,104.81,104.94,104.72,104.81,4729.0,95.881,95.9999,95.7986,95.881,4729.0
2020-07-21 13:30:00,104.77,104.81,104.42,104.56,10288.0,95.8444,95.881,95.5242,95.6523,10288.0
2020-07-21 14:00:00,104.5,104.56,104.16,104.32,7417.0,95.5974,95.6523,95.2863,95.4327,7417.0
2020-07-21 14:30:00,104.31,104.51,104.31,104.48,7801.0,95.4236,95.6065,95.4236,95.5791,7801.0
2020-07-21 15:00:00,104.45,104.68,104.31,104.34,13738.0,95.5516,95.762,95.4236,95.451,13738.0
2020-07-21 15:30:00,104.37,104.73,104.16,104.7,57668.0,95.4785,95.8078,95.2863,95.7803,57668.0
2020-07-22 09:30:00,104.38,106.05,104.38,105.43,15164.0,95.4876,97.0153,95.4876,96.4482,15164.0
2020-07-22 10:00:00,105.2,105.28,104.94,105.23,11141.0,96.2377,96.3109,95.9999,96.2652,11141.0
2020-07-22 10:30:00,105.5,105.64,105.28,105.51,5206.0,96.5122,96.6403,96.3109,96.5213,5206.0
2020-07-22 11:00:00,105.72,105.72,105.16,105.19,2941.0,96.7134,96.7134,96.2012,96.2286,2941.0
2020-07-22 11:30:00,105.15,105.34,105.0,105.2,2500.0,96.192,96.3658,96.0548,96.2377,2500.0
2020-07-22 12:00:00,105.13,105.16,105.02,105.11,3353.0,96.1737,96.2012,96.0731,96.1554,3353.0
2020-07-22 12:30:00,105.15,105.2,105.03,105.08,3700.0,96.192,96.2377,96.0822,96.128,3700.0
2020-07-22 13:00:00,105.08,105.08,104.83,105.0,9910.0,96.128,96.128,95.8993,96.0548,9910.0
2020-07-22 13:30:00,104.93,104.96,104.69,104.7,3400.0,95.9907,96.0182,95.7712,95.7803,3400.0
2020-07-22 14:00:00,104.7,105.11,104.66,105.08,6613.0,95.7803,96.1554,95.7437,96.128,6613.0
2020-07-22 14:30:00,105.14,105.43,105.13,105.31,4221.0,96.1829,96.4482,96.1737,96.3384,4221.0
2020-07-22 15:00:00,105.36,105.64,105.36,105.59,9630.0,96.3841,96.6403,96.3841,96.5945,9630.0
2020-07-22 15:30:00,105.57,106.08,105.48,105.94,40374.0,96.5762,97.0428,96.4939,96.9147,40374.0
2020-07-23 09:30:00,105.58,106.81,105.58,106.14,10009.0,96.5854,97.7106,96.5854,97.0977,10009.0
2020-07-23 10:00:00,106.16,106.87,106.12,106.61,11948.0,97.116,97.7655,97.0794,97.5276,11948.0
2020-07-23 10:30:00,106.6,106.82,106.36,106.39,3600.0,97.5185,97.7197,97.2989,97.3264,3600.0
2020-07-23 11:00:00,106.42,107.32,106.38,107.32,29410.0,97.3538,98.1771,97.3172,98.1771,29410.0
2020-07-23 11:30:00,107.38,107.65,107.33,107.34,24541.0,98.232,98.479,98.1863,98.1954,24541.0
2020-07-23 12:00:00,107.38,107.99,107.38,107.99,18504.0,98.232,98.7901,98.232,98.7901,18504.0
2020-07-23 12:30:00,107.83,108.3,107.83,107.93,32870.0,98.6437,99.0736,98.6437,98.7352,32870.0
2020-07-23 13:00:00,107.93,108.08,107.65,107.77,4485.0,98.7352,98.8724,98.479,98.5888,4485.0
2020-07-23 13:30:00,107.74,107.97,107.47,107.5,5046.0,98.5614,98.7718,98.3144,98.3418,5046.0
2020-07-23 14:00:00,107.6,107.6,106.84,107.16,3311.0,98.4333,98.4333,97.738,98.0308,3311.0
2020-07-23 14:30:00,107.12,107.73,107.0,107.43,19355.0,97.9942,98.5522,97.8844,98.2778,19355.0
2020-07-23 15:00:00,107.48,107.7,107.33,107.59,10585.0,98.3235,98.5248,98.1863,98.4241,10585.0
2020-07-23 15:30:00,107.45,107.72,107.06,107.35,41760.0,98.2961,98.5431,97.9393,98.2046,41760.0
2020-07-24 09:30:00,107.72,107.94,106.45,106.45,21530.0,98.5431,98.7443,97.3813,97.3813,21530.0
2020-07-24 10:00:00,106.48,107.5,106.41,107.5,12850.0,97.4087,98.3418,97.3447,98.3418,12850.0
2020-07-24 10:30:00,107.52,107.95,107.15,107.29,8900.0,98.3601,98.7535,98.0216,98.1497,8900.0
2020-07-24 11:00:00,107.25,107.29,106.62,106.62,9273.0,98.1131,98.1497,97.5368,97.5368,9273.0
2020-07-24 11:30:00,106.58,106.77,106.33,106.57,8374.0,97.5002,97.674,97.2715,97.491,8374.0
2020-07-24 12:00:00,106.62,106.82,106.31,106.71,6897.0,97.5368,97.7197,97.2532,97.6191,6897.0
2020-07-24 12:30:00,106.78,106.94,106.69,106.76,6004.0,97.6831,97.8295,97.6008,97.6648,6004.0
2020-07-24 13:00:00,106.78,106.94,106.7,106.79,10294.0,97.6831,97.8295,97.61,97.6923,10294.0
2020-07-24 13:30:00,106.84,106.92,106.43,106.47,6694.0,97.738,97.8112,97.363,97.3996,6694.0
2020-07-24 14:00:00,106.44,106.59,106.38,106.56,8015.0,97.3721,97.5093,97.3172,97.4819,8015.0
2020-07-24 14:30:00,106.53,106.77,106.52,106.58,6708.0,97.4544,97.674,97.4453,97.5002,6708.0
2020-07-24 15:00:00,106.59,106.79,106.42,106.42,11225.0,97.5093,97.6923,97.3538,97.3538,11225.0
2020-07-24 15:30:00,106.42,106.89,106.36,106.73,53401.0,97.3538,97.7838,97.2989,97.6374,53401.0
2020-07-27 09:30:00,106.14,106.35,104.68,105.9,17847.0,97.0977,97.2898,95.762,96.8781,17847.0
2020-07-27 10:00:00,105.66,106.44,105.65,106.24,15050.0,96.6586,97.3721,96.6494,97.1891,15050.0
2020-07-27 10:30:00,106.24,106.24,105.52,105.52,3068.0,97.1891,97.1891,96.5305,96.5305,3068.0
2020-07-27 11:00:00,105.41,105.65,105.14,105.15,2575.0,96.4299,96.6494,96.1829,96.192,2575.0
2020-07-27 11:30:00,105.2,105.79,104.95,105.72,32480.0,96.2377,96.7775,96.009,96.7134,32480.0
2020-07-27 12:00:00,105.81,106.11,105.68,106.11,11203.0,96.7958,97.0702,96.6769,97.0702,11203.0
2020-07-27 12:30:00,106.15,106.17,105.86,105.9,6331.0,97.1068,97.1251,96.8415,96.8781,6331.0
2020-07-27 13:00:00,105.93,106.04,105.62,105.62,8870.0,96.9056,97.0062,96.622,96.622,8870.0
2020-07-27 13:30:00,105.62,105.8,105.5,105.57,7196.0,96.622,96.7866,96.5122,96.5762,7196.0
2020-07-27 14:00:00,105.46,105.46,105.17,105.27,7535.0,96.4756,96.4756,96.2103,96.3018,7535.0
2020-07-27 14:30:00,105.26,105.43,105.24,105.3,10292.0,96.2926,96.4482,96.2743,96.3292,10292.0
2020-07-27 15:00:00,105.26,105.63,105.26,105.55,23897.0,96.2926,96.6311,96.2926,96.5579,23897.0
2020-07-27 15:30:00,105.57,105.91,105.45,105.63,43931.0,96.5762,96.8873,96.4664,96.6311,43931.0
2020-07-28 09:30:00,105.12,106.28,105.08,105.65,40284.0,96.1646,97.2257,96.128,96.6494,40284.0
2020-07-28 10:00:00,105.67,106.14,105.63,105.87,7013.0,96.6677,97.0977,96.6311,96.8507,7013.0
2020-07-28 10:30:00,105.83,105.91,105.67,105.8,7170.0,96.8141,96.8873,96.6677,96.7866,7170.0
2020-07-28 11:00:00,105.84,106.56,105.84,106.33,8500.0,96.8232,97.4819,96.8232,97.2715,8500.0
2020-07-28 11:30:00,106.34,106.48,106.19,106.25,9493.0,97.2806,97.4087,97.1434,97.1983,9493.0
2020-07-28 12:00:00,106.22,106.32,105.84,105.84,3250.0,97.1708,97.2623,96.8232,96.8232,3250.0
2020-07-28 12:30:00,105.86,106.07,105.73,105.92,4900.0,96.8415,97.0336,96.7226,96.8964,4900.0
2020-07-28 13:00:00,105.93,106.03,105.83,105.87,4400.0,96.9056,96.997,96.8141,96.8507,4400.0
2020-07-28 13:30:00,105.91,106.1,105.9,106.0,5852.0,96.8873,97.0611,96.8781,96.9696,5852.0
2020-07-28 14:00:00,106.05,106.23,106.0,106.09,9704.0,97.0153,97.18,96.9696,97.0519,9704.0
2020-07-28 14:30:00,106.15,106.38,106.13,106.2,5892.0,97.1068,97.3172,97.0885,97.1526,5892.0
2020-07-28 15:00:00,106.23,106.55,106.13,106.13,12632.0,97.18,97.4727,97.0885,97.0885,12632.0
2020-07-28 15:30:00,106.19,106.35,105.81,106.03,62714.0,97.1434,97.2898,96.7958,96.997,62714.0
2020-07-29 09:30:00,105.97,106.95,105.97,106.53,13339.0,96.9421,97.8387,96.9421,97.4544,13339.0
2020-07-29 10:00:00,106.4,106.72,106.26,106.32,27695.0,97.3355,97.6283,97.2074,97.2623,27695.0
2020-07-29 10:30:00,106.13,106.16,105.69,105.94,5505.0,97.0885,97.116,96.686,96.9147,5505.0
2020-07-29 11:00:00,105.89,106.35,105.88,106.35,6214.0,96.869,97.2898,96.8598,97.2898,6214.0
2020-07-29 11:30:00,106.32,106.7,106.3,106.7,15008.0,97.2623,97.61,97.244,97.61,15008.0
2020-07-29 12:00:00,106.76,107.25,106.75,107.01,13234.0,97.6648,98.1131,97.6557,97.8935,13234.0
2020-07-29 12:30:00,107.03,107.51,106.99,107.48,13037.0,97.9118,98.3509,97.8752,98.3235,13037.0
2020-07-29 13:00:00,107.47,107.63,107.4,107.48,6225.0,98.3144,98.4607,98.2503,98.3235,6225.0
2020-07-29 13:30:00,107.37,107.46,107.04,107.26,7268.0,98.2229,98.3052,97.921,98.1222,7268.0
2020-07-29 14:00:00,107.31,107.59,107.3,107.35,9636.0,98.168,98.4241,98.1588,98.2046,9636.0
2020-07-29 14:30:00,107.4,107.56,107.16,107.3,15616.0,98.2503,98.3967,98.0308,98.1588,15616.0
2020-07-29 15:00:00,107.33,107.74,107.13,107.56,15852.0,98.1863,98.5614,98.0033,98.3967,15852.0
2020-07-29 15:30:00,107.61,107.9,107.4,107.62,43683.0,98.4424,98.7077,98.2503,98.4516,43683.0
2020-07-30 09:30:00,105.46,105.92,104.31,104.41,16736.0,96.4756,96.8964,95.4236,95.515,16736.0
2020-07-30 10:00:00,104.28,105.25,104.2,105.05,21553.0,95.3961,96.2835,95.3229,96.1005,21553.0
2020-07-30 10:30:00,105.19,105.57,105.15,105.54,7529.0,96.2286,96.5762,96.192,96.5488,7529.0
2020-07-30 11:00:00,105.48,106.2,105.41,106.0,8766.0,96.4939,97.1526,96.4299,96.9696,8766.0
2020-07-30 11:30:00,105.99,106.18,105.7,105.71,25850.0,96.9604,97.1343,96.6951,96.7043,25850.0
2020-07-30 12:00:00,105.75,105.8,105.19,105.26,29187.0,96.7409,96.7866,96.2286,96.2926,29187.0
2020-07-30 12:30:00,105.29,105.49,105.17,105.43,28035.0,96.3201,96.503,96.2103,96.4482,28035.0
2020-07-30 13:00:00,105.47,105.71,105.09,105.14,8944.0,96.4847,96.7043,96.1371,96.1829,8944.0
2020-07-30 13:30:00,105.13,105.22,105.0,105.02,7027.0,96.1737,96.256,96.0548,96.0731,7027.0
2020-07-30 14:00:00,105.04,105.48,104.94,105.27,27181.0,96.0914,96.4939,95.9999,96.3018,27181.0
2020-07-30 14:30:00,105.33,105.72,105.3,105.62,11582.0,96.3567,96.7134,96.3292,96.622,11582.0
2020-07-30 15:00:00,105.62,105.7,105.21,105.51,11888.0,96.622,96.6951,96.2469,96.5213,11888.0
2020-07-30 15:30:00,105.52,105.57,105.23,105.23,38703.0,96.5305,96.5762,96.2652,96.2652,38703.0
2020-07-31 09:30:00,105.2,106.03,105.13,106.02,18545.0,96.2377,96.997,96.1737,96.9879,18545.0
2020-07-31 10:00:00,105.89,106.37,105.47,105.83,8402.0,96.869,97.3081,96.4847,96.8141,8402.0
2020-07-31 10:30:00,105.74,105.74,105.15,105.18,7370.0,96.7317,96.7317,96.192,96.2194,7370.0
2020-07-31 11:00:00,105.49,105.69,105.25,105.6,5131.0,96.503,96.686,96.2835,96.6037,5131.0
2020-07-31 11:30:00,105.65,105.65,105.28,105.49,10997.0,96.6494,96.6494,96.3109,96.503,10997.0
2020-07-31 12:00:00,105.48,105.64,105.35,105.58,11737.0,96.4939,96.6403,96.375,96.5854,11737.0
2020-07-31 12:30:00,105.66,105.66,105.33,105.36,10240.0,96.6586,96.6586,96.3567,96.3841,10240.0
2020-07-31 13:00:00,105.4,105.97,105.36,105.96,31676.0,96.4207,96.9421,96.3841,96.933,31676.0
2020-07-31 13:30:00,105.99,106.15,105.81,105.89,21939.0,96.9604,97.1068,96.7958,96.869,21939.0
2020-07-31 14:00:00,105.94,106.15,105.94,106.12,6191.0,96.9147,97.1068,96.9147,97.0794,6191.0
2020-07-31 14:30:00,106.22,106.58,106.16,106.58,8490.0,97.1708,97.5002,97.116,97.5002,8490.0
2020-07-31 15:00:00,106.58,106.78,106.5,106.68,19484.0,97.5002,97.6831,97.427,97.5917,19484.0
2020-07-31 15:30:00,106.75,107.54,106.68,107.49,58668.0,97.6557,98.3784,97.5917,98.3327,58668.0
2020-08-03 09:30:00,107.84,107.99,107.0,107.42,13997.0,98.6528,98.7901,97.8844,98.2686,13997.0
2020-08-03 10:00:00,107.45,107.75,107.3,107.73,11429.0,98.2961,98.5705,98.1588,98.5522,11429.0
2020-08-03 10:30:00,107.72,107.8,107.02,107.23,10412.0,98.5431,98.6162,97.9027,98.0948,10412.0
2020-08-03 11:00:00,107.39,107.71,107.25,107.6,11388.0,98.2412,98.5339,98.1131,98.4333,11388.0
2020-08-03 11:30:00,107.61,108.1,107.61,107.86,13718.0,98.4424,98.8907,98.4424,98.6711,13718.0
2020-08-03 12:00:00,107.89,108.38,107.89,108.1,13210.0,98.6986,99.1468,98.6986,98.8907,13210.0
2020-08-03 12:30:00,108.07,108.34,107.95,108.03,17994.0,98.8632,99.1102,98.7535,98.8266,17994.0
2020-08-03 13:00:00,108.04,108.07,107.47,107.75,9552.0,98.8358,98.8632,98.3144,98.5705,9552.0
2020-08-03 13:30:00,107.8,107.81,107.37,107.42,11885.0,98.6162,98.6254,98.2229,98.2686,11885.0
2020-08-03 14:00:00,107.43,107.45,107.26,107.29,7500.0,98.2778,98.2961,98.1222,98.1497,7500.0
2020-08-03 14:30:00,107.32,107.49,107.24,107.36,10523.0,98.1771,98.3327,98.104,98.2137,10523.0
2020-08-03 15:00:00,107.32,107.36,107.04,107.16,13583.0,98.1771,98.2137,97.921,98.0308,13583.0
2020-08-03 15:30:00,107.15,107.47,106.75,107.28,71812.0,98.0216,98.3144,97.6557,98.1405,71812.0
2020-08-04 09:30:00,106.64,107.39,106.56,107.39,13288.0,97.5551,98.2412,97.4819,98.2412,13288.0
2020-08-04 10:00:00,107.39,108.27,107.3,107.52,22267.0,98.2412,99.0462,98.1588,98.3601,22267.0
2020-08-04 10:30:00,107.56,107.66,106.73,107.66,16718.0,98.3967,98.4882,97.6374,98.4882,16718.0
2020-08-04 11:00:00,107.67,107.88,107.15,107.78,11220.0,98.4973,98.6894,98.0216,98.5979,11220.0
2020-08-04 11:30:00,107.72,108.01,107.23,107.98,14174.0,98.5431,98.8084,98.0948,98.7809,14174.0
2020-08-04 12:00:00,107.97,107.99,106.83,107.65,19791.0,98.7718,98.7901,97.7289,98.479,19791.0
2020-08-04 12:30:00,107.55,107.79,106.86,107.7,15951.0,98.3875,98.6071,97.7563,98.5248,15951.0
2020-08-04 13:00:00,107.69,107.69,106.64,107.38,12660.0,98.5156,98.5156,97.5551,98.232,12660.0
2020-08-04 13:30:00,107.29,107.38,106.91,106.93,15896.0,98.1497,98.232,97.8021,97.8204,15896.0
2020-08-04 14:00:00,106.91,107.19,106.49,106.5,13333.0,97.8021,98.0582,97.4178,97.427,13333.0
2020-08-04 14:30:00,106.58,106.91,106.54,106.65,14891.0,97.5002,97.8021,97.4636,97.5642,14891.0
2020-08-04 15:00:00,106.7,107.09,106.58,106.81,22073.0,97.61,97.9667,97.5002,97.7106,22073.0
2020-08-04 15:30:00,106.76,107.32,106.56,107.04,72294.0,97.6648,98.1771,97.4819,97.921,72294.0
2020-08-05 09:30:00,114.8,121.78,112.41,121.18,197294.0,105.0199,111.4053,102.8335,110.8564,197294.0
2020-08-05 10:00:00,120.94,123.71,120.51,120.51,102431.0,110.6368,113.1708,110.2434,110.2434,102431.0
2020-08-05 10:30:00,120.51,124.81,120.51,123.13,155579.0,110.2434,114.1771,110.2434,112.6402,155579.0
2020-08-05 11:00:00,123.13,123.2,122.01,122.71,43509.0,112.6402,112.7043,111.6157,112.256,43509.0
2020-08-05 11:30:00,122.61,123.24,122.3,122.41,28492.0,112.1645,112.7409,111.881,111.9816,28492.0
2020-08-05 12:00:00,122.39,122.88,122.07,122.87,30964.0,111.9633,112.4115,111.6705,112.4024,30964.0
2020-08-05 12:30:00,122.85,123.38,122.79,122.96,38373.0,112.3841,112.8689,112.3292,112.4847,38373.0
2020-08-05 13:00:00,122.98,123.45,122.85,122.85,25213.0,112.503,112.933,112.3841,112.3841,25213.0
2020-08-05 13:30:00,122.84,123.85,122.84,123.75,33755.0,112.3749,113.2989,112.3749,113.2074,33755.0
2020-08-05 14:00:00,123.69,124.14,123.54,123.77,42233.0,113.1525,113.5642,113.0153,113.2257,42233.0
2020-08-05 14:30:00,123.81,123.96,123.05,123.05,36057.0,113.2623,113.3995,112.5671,112.5671,36057.0
2020-08-05 15:00:00,122.97,123.1,122.08,122.67,27426.0,112.4939,112.6128,111.6797,112.2194,27426.0
2020-08-05 15:30:00,122.7,122.94,122.15,122.3,92076.0,112.2469,112.4664,111.7437,111.881,92076.0
2020-08-06 09:30:00,121.56,122.11,120.97,121.09,29162.0,111.204,111.7071,110.6643,110.774,29162.0
2020-08-06 10:00:00,121.03,121.03,120.43,120.74,21258.0,110.7191,110.7191,110.1703,110.4539,21258.0
2020-08-06 10:30:00,120.6,120.7,119.4,120.2,18947.0,110.3258,110.4173,109.228,109.9599,18947.0
2020-08-06 11:00:00,120.19,120.22,119.02,119.08,9497.0,109.9507,109.9782,108.8804,108.9353,9497.0
2020-08-06 11:30:00,119.06,119.59,119.05,119.55,10493.0,108.917,109.4018,108.9078,109.3652,10493.0
2020-08-06 12:00:00,119.54,119.61,118.69,118.84,14786.0,109.3561,109.4201,108.5785,108.7157,14786.0
2020-08-06 12:30:00,118.88,118.88,118.15,118.18,31437.0,108.7523,108.7523,108.0845,108.1119,31437.0
2020-08-06 13:00:00,118.17,118.4,118.08,118.2,12970.0,108.1028,108.3132,108.0205,108.1302,12970.0
2020-08-06 13:30:00,118.13,118.4,117.95,118.36,11034.0,108.0662,108.3132,107.9015,108.2766,11034.0
2020-08-06 14:00:00,118.38,118.71,118.33,118.6,9593.0,108.2949,108.5968,108.2492,108.4962,9593.0
2020-08-06 14:30:00,118.62,119.36,118.52,119.19,9842.0,108.5145,109.1914,108.423,109.0359,9842.0
2020-08-06 15:00:00,119.13,119.26,119.02,119.18,8888.0,108.981,109.0999,108.8804,109.0268,8888.0
2020-08-06 15:30:00,119.2,119.33,118.78,118.87,63893.0,109.045,109.164,108.6608,108.7432,63893.0
2020-08-07 09:30:00,118.51,119.98,118.4,119.88,20543.0,108.4138,109.7586,108.3132,109.6671,20543.0
2020-08-07 10:00:00,119.89,120.06,118.98,119.38,27092.0,109.6763,109.8318,108.8438,109.2097,27092.0
2020-08-07 10:30:00,119.41,119.6,118.96,119.0,16897.0,109.2372,109.411,108.8255,108.8621,16897.0
2020-08-07 11:00:00,118.83,119.93,118.81,119.84,30278.0,108.7066,109.7129,108.6883,109.6305,30278.0
2020-08-07 11:30:00,119.77,120.45,119.76,120.14,21675.0,109.5665,110.1886,109.5573,109.905,21675.0
2020-08-07 12:00:00,120.06,120.69,120.05,120.67,5937.0,109.8318,110.4081,109.8226,110.3898,5937.0
2020-08-07 12:30:00,120.76,121.29,120.63,121.19,8568.0,110.4721,110.957,110.3532,110.8655,8568.0
2020-08-07 13:00:00,121.21,121.58,121.1,121.4,16539.0,110.8838,111.2223,110.7832,111.0576,16539.0
2020-08-07 13:30:00,121.43,121.64,121.08,121.16,11858.0,111.0851,111.2772,110.7649,110.8381,11858.0
2020-08-07 14:00:00,121.19,121.28,120.78,120.88,12501.0,110.8655,110.9478,110.4904,110.5819,12501.0
2020-08-07 14:30:00,120.78,121.39,120.75,121.34,10761.0,110.4904,111.0485,110.463,111.0027,10761.0
2020-08-07 15:00:00,121.32,121.78,121.25,121.71,16104.0,110.9844,111.4053,110.9204,111.3412,16104.0
2020-08-07 15:30:00,121.77,122.31,121.62,122.25,62490.0,111.3961,111.8901,111.2589,111.8352,62490.0
2020-08-10 09:30:00,123.11,123.25,122.08,122.29,7890.0,112.6219,112.75,111.6797,111.8718,7890.0
2020-08-10 10:00:00,122.23,122.83,121.48,122.46,7380.0,111.8169,112.3658,111.1308,112.0273,7380.0
2020-08-10 10:30:00,122.51,123.15,122.26,122.58,7702.0,112.0731,112.6585,111.8444,112.1371,7702.0
2020-08-10 11:00:00,122.57,123.84,122.57,123.71,8795.0,112.128,113.2898,112.128,113.1708,8795.0
2020-08-10 11:30:00,123.71,124.18,123.66,123.82,11016.0,113.1708,113.6008,113.1251,113.2715,11016.0
2020-08-10 12:00:00,123.84,123.84,123.46,123.54,4485.0,113.2898,113.2898,112.9421,113.0153,4485.0
2020-08-10 12:30:00,123.57,123.78,123.04,123.3,8368.0,113.0428,113.2349,112.5579,112.7958,8368.0
2020-08-10 13:00:00,123.33,124.0,123.32,123.98,15336.0,112.8232,113.4361,112.8141,113.4178,15336.0
2020-08-10 13:30:00,124.19,124.52,124.19,124.41,8042.0,113.6099,113.9118,113.6099,113.8112,8042.0
2020-08-10 14:00:00,124.38,124.38,123.99,124.29,4661.0,113.7838,113.7838,113.427,113.7014,4661.0
2020-08-10 14:30:00,124.27,124.43,124.1,124.18,7906.0,113.6831,113.8295,113.5276,113.6008,7906.0
2020-08-10 15:00:00,124.17,124.52,124.16,124.49,24564.0,113.5916,113.9118,113.5825,113.8844,24564.0
2020-08-10 15:30:00,124.47,124.56,124.0,124.2,86017.0,113.8661,113.9484,113.4361,113.6191,86017.0
2020-08-11 09:30:00,126.23,127.91,125.11,125.13,30018.0,115.4761,117.013,114.4516,114.4699,30018.0
2020-08-11 10:00:00,125.18,125.3,124.48,124.8,16538.0,114.5156,114.6254,113.8752,114.168,16538.0
2020-08-11 10:30:00,124.81,125.15,124.57,124.94,13751.0,114.1771,114.4882,113.9576,114.296,13751.0
2020-08-11 11:00:00,125.07,125.24,124.63,125.11,32749.0,114.415,114.5705,114.0125,114.4516,32749.0
2020-08-11 11:30:00,125.05,125.31,124.82,125.03,16014.0,114.3967,114.6345,114.1863,114.3784,16014.0
2020-08-11 12:00:00,125.03,125.13,124.81,125.04,13811.0,114.3784,114.4699,114.1771,114.3875,13811.0
2020-08-11 12:30:00,125.03,125.16,124.84,125.16,13553.0,114.3784,114.4973,114.2046,114.4973,13553.0
2020-08-11 13:00:00,125.13,125.7,125.13,125.62,11063.0,114.4699,114.9913,114.4699,114.9181,11063.0
2020-08-11 13:30:00,125.64,125.93,125.58,125.71,11554.0,114.9364,115.2017,114.8815,115.0004,11554.0
2020-08-11 14:00:00,125.79,126.25,125.63,126.14,15533.0,115.0736,115.4944,114.9273,115.3938,15533.0
2020-08-11 14:30:00,126.13,126.45,125.95,126.4,16625.0,115.3847,115.6774,115.22,115.6317,16625.0
2020-08-11 15:00:00,126.38,126.44,125.17,125.63,20457.0,115.6134,115.6683,114.5064,114.9273,20457.0
2020-08-11 15:30:00,125.6,125.78,124.68,124.96,67398.0,114.8998,115.0645,114.0582,114.3143,67398.0
2020-08-12 09:30:00,126.37,128.49,125.85,125.96,24570.0,115.6042,117.5436,115.1285,115.2291,24570.0
2020-08-12 10:00:00,126.06,126.27,125.53,125.68,6222.0,115.3206,115.5127,114.8358,114.973,6222.0
2020-08-12 10:30:00,125.86,125.96,125.26,125.31,5101.0,115.1377,115.2291,114.5888,114.6345,5101.0
2020-08-12 11:00:00,125.28,125.46,124.78,124.9,5327.0,114.6071,114.7717,114.1497,114.2595,5327.0
2020-08-12 11:30:00,124.93,125.29,124.47,124.53,11916.0,114.2869,114.6162,113.8661,113.921,11916.0
2020-08-12 12:00:00,124.6,124.6,123.9,124.12,15583.0,113.985,113.985,113.3446,113.5459,15583.0
2020-08-12 12:30:00,124.1,124.39,123.85,123.94,7846.0,113.5276,113.7929,113.2989,113.3812,7846.0
2020-08-12 13:00:00,123.96,123.96,123.6,123.69,6789.0,113.3995,113.3995,113.0702,113.1525,6789.0
2020-08-12 13:30:00,123.79,124.0,123.72,123.87,7095.0,113.244,113.4361,113.18,113.3172,7095.0
2020-08-12 14:00:00,123.9,123.94,123.56,123.91,7092.0,113.3446,113.3812,113.0336,113.3538,7092.0
2020-08-12 14:30:00,123.94,124.19,123.9,124.13,10476.0,113.3812,113.6099,113.3446,113.555,10476.0
2020-08-12 15:00:00,124.14,124.58,124.04,124.42,11077.0,113.5642,113.9667,113.4727,113.8203,11077.0
2020-08-12 15:30:00,124.34,124.62,124.17,124.38,58644.0,113.7472,114.0033,113.5916,113.7838,58644.0
2020-08-13 09:30:00,123.92,124.82,123.13,124.7,13726.0,113.3629,114.1863,112.6402,114.0765,13726.0
2020-08-13 10:00:00,124.7,125.0,124.42,124.63,8900.0,114.0765,114.3509,113.8203,114.0125,8900.0
2020-08-13 10:30:00,124.44,124.44,124.07,124.42,7869.0,113.8386,113.8386,113.5002,113.8203,7869.0
2020-08-13 11:00:00,124.31,124.4,124.07,124.37,7865.0,113.7197,113.802,113.5002,113.7746,7865.0
2020-08-13 11:30:00,124.33,124.63,124.12,124.51,12471.0,113.738,114.0125,113.5459,113.9027,12471.0
2020-08-13 12:00:00,124.53,124.56,124.17,124.17,5000.0,113.921,113.9484,113.5916,113.5916,5000.0
2020-08-13 12:30:00,124.28,124.33,124.03,124.05,23531.0,113.6923,113.738,113.4636,113.4819,23531.0
2020-08-13 13:00:00,124.05,124.29,123.94,124.18,15509.0,113.4819,113.7014,113.3812,113.6008,15509.0
2020-08-13 13:30:00,124.3,124.3,124.08,124.2,7093.0,113.7106,113.7106,113.5093,113.6191,7093.0
2020-08-13 14:00:00,124.07,124.17,123.8,124.02,4928.0,113.5002,113.5916,113.2532,113.4544,4928.0
2020-08-13 14:30:00,123.97,124.25,123.56,124.0,23869.0,113.4087,113.6648,113.0336,113.4361,23869.0
2020-08-13 15:00:00,124.07,124.41,123.85,124.33,10356.0,113.5002,113.8112,113.2989,113.738,10356.0
2020-08-13 15:30:00,124.3,124.46,123.0,124.44,54768.0,113.7106,113.8569,112.5213,113.8386,54768.0
2020-08-14 09:30:00,123.24,124.1,123.24,124.03,5312.0,112.7409,113.5276,112.7409,113.4636,5312.0
2020-08-14 10:00:00,124.35,125.47,124.17,125.47,9263.0,113.7563,114.7809,113.5916,114.7809,9263.0
2020-08-14 10:30:00,125.55,125.87,125.3,125.8,10696.0,114.8541,115.1468,114.6254,115.0828,10696.0
2020-08-14 11:00:00,125.79,125.81,125.15,125.52,6377.0,115.0736,115.0919,114.4882,114.8266,6377.0
2020-08-14 11:30:00,125.53,125.7,125.36,125.67,4409.0,114.8358,114.9913,114.6803,114.9639,4409.0
2020-08-14 12:00:00,125.69,125.69,125.47,125.47,4338.0,114.9821,114.9821,114.7809,114.7809,4338.0
2020-08-14 12:30:00,125.48,125.48,125.11,125.11,3887.0,114.79,114.79,114.4516,114.4516,3887.0
2020-08-14 13:00:00,125.09,125.37,125.02,125.27,8705.0,114.4333,114.6894,114.3692,114.5979,8705.0
2020-08-14 13:30:00,125.29,125.81,125.29,125.59,5387.0,114.6162,115.0919,114.6162,114.8907,5387.0
2020-08-14 14:00:00,125.58,125.8,125.48,125.58,12291.0,114.8815,115.0828,114.79,114.8815,12291.0
2020-08-14 14:30:00,125.56,125.72,125.24,125.38,9812.0,114.8632,115.0096,114.5705,114.6986,9812.0
2020-08-14 15:00:00,125.39,125.39,124.88,125.08,8524.0,114.7077,114.7077,114.2412,114.4241,8524.0
2020-08-14 15:30:00,125.02,125.08,124.35,124.95,33280.0,114.3692,114.4241,113.7563,114.3052,33280.0
2020-08-17 09:30:00,125.12,125.75,124.72,124.91,15560.0,114.4607,115.037,114.0948,114.2686,15560.0
2020-08-17 10:00:00,124.32,125.0,124.14,125.0,9410.0,113.7289,114.3509,113.5642,114.3509,9410.0
2020-08-17 10:30:00,124.92,125.1,124.64,124.72,25014.0,114.2777,114.4424,114.0216,114.0948,25014.0
2020-08-17 11:00:00,124.52,124.54,124.15,124.18,4347.0,113.9118,113.9301,113.5733,113.6008,4347.0
2020-08-17 11:30:00,124.14,124.48,124.12,124.46,6844.0,113.5642,113.8752,113.5459,113.8569,6844.0
2020-08-17 12:00:00,124.43,124.6,124.25,124.28,5232.0,113.8295,113.985,113.6648,113.6923,5232.0
2020-08-17 12:30:00,124.33,124.44,124.21,124.28,4684.0,113.738,113.8386,113.6282,113.6923,4684.0
2020-08-17 13:00:00,124.2,124.41,124.02,124.25,26523.0,113.6191,113.8112,113.4544,113.6648,26523.0
2020-08-17 13:30:00,124.16,124.31,124.14,124.16,5624.0,113.5825,113.7197,113.5642,113.5825,5624.0
2020-08-17 14:00:00,124.15,124.15,123.73,123.87,5119.0,113.5733,113.5733,113.1891,113.3172,5119.0
2020-08-17 14:30:00,123.87,124.05,123.78,123.99,10262.0,113.3172,113.4819,113.2349,113.427,10262.0
2020-08-17 15:00:00,123.94,124.54,123.94,124.46,17574.0,113.3812,113.9301,113.3812,113.8569,17574.0
2020-08-17 15:30:00,124.46,124.75,124.44,124.44,43616.0,113.8569,114.1222,113.8386,113.8386,43616.0
2020-08-18 09:30:00,124.48,125.31,124.46,124.58,11220.0,113.8752,114.6345,113.8569,113.9667,11220.0
2020-08-18 10:00:00,124.46,124.66,124.11,124.15,13337.0,113.8569,114.0399,113.5368,113.5733,13337.0
2020-08-18 10:30:00,124.15,124.62,124.01,124.49,7624.0,113.5733,114.0033,113.4453,113.8844,7624.0
2020-08-18 11:00:00,124.65,124.76,124.43,124.75,5278.0,114.0307,114.1314,113.8295,114.1222,5278.0
2020-08-18 11:30:00,124.85,124.85,124.52,124.63,5001.0,114.2137,114.2137,113.9118,114.0125,5001.0
2020-08-18 12:00:00,124.65,124.69,124.25,124.25,3138.0,114.0307,114.0673,113.6648,113.6648,3138.0
2020-08-18 12:30:00,124.37,124.58,124.21,124.58,6363.0,113.7746,113.9667,113.6282,113.9667,6363.0
2020-08-18 13:00:00,124.54,124.6,124.35,124.43,5163.0,113.9301,113.985,113.7563,113.8295,5163.0
2020-08-18 13:30:00,124.45,124.56,124.4,124.43,9734.0,113.8478,113.9484,113.802,113.8295,9734.0
2020-08-18 14:00:00,124.44,124.47,124.27,124.46,8483.0,113.8386,113.8661,113.6831,113.8569,8483.0
2020-08-18 14:30:00,124.44,124.44,124.07,124.08,7864.0,113.8386,113.8386,113.5002,113.5093,7864.0
2020-08-18 15:00:00,124.08,124.13,123.67,123.92,11786.0,113.5093,113.555,113.1342,113.3629,11786.0
2020-08-18 15:30:00,123.89,124.11,123.37,123.63,83359.0,113.3355,113.5368,112.8598,113.0976,83359.0
2020-08-19 09:30:00,124.2,125.25,123.21,125.0,15814.0,113.6191,114.5796,112.7134,114.3509,15814.0
2020-08-19 10:00:00,124.85,124.88,123.98,124.13,4052.0,114.2137,114.2412,113.4178,113.555,4052.0
2020-08-19 10:30:00,124.01,124.65,124.01,124.49,4706.0,113.4453,114.0307,113.4453,113.8844,4706.0
2020-08-19 11:00:00,124.45,125.02,124.45,124.78,11069.0,113.8478,114.3692,113.8478,114.1497,11069.0
2020-08-19 11:30:00,124.73,125.16,124.72,125.09,5090.0,114.1039,114.4973,114.0948,114.4333,5090.0
2020-08-19 12:00:00,124.92,124.97,124.66,124.66,5677.0,114.2777,114.3235,114.0399,114.0399,5677.0
2020-08-19 12:30:00,124.67,124.92,124.35,124.4,4600.0,114.049,114.2777,113.7563,113.802,4600.0
2020-08-19 13:00:00,124.33,124.49,124.26,124.4,4644.0,113.738,113.8844,113.674,113.802,4644.0
2020-08-19 13:30:00,124.37,124.8,124.28,124.63,10008.0,113.7746,114.168,113.6923,114.0125,10008.0
2020-08-19 14:00:00,124.63,125.0,124.54,124.87,7702.0,114.0125,114.3509,113.9301,114.232,7702.0
2020-08-19 14:30:00,124.67,124.7,124.49,124.65,6870.0,114.049,114.0765,113.8844,114.0307,6870.0
2020-08-19 15:00:00,124.65,124.68,124.15,124.23,11663.0,114.0307,114.0582,113.5733,113.6465,11663.0
2020-08-19 15:30:00,124.19,124.25,123.47,123.52,39048.0,113.6099,113.6648,112.9513,112.997,39048.0
2020-08-20 09:30:00,122.23,123.38,122.04,122.62,12522.0,111.8169,112.8689,111.6431,112.1737,12522.0
2020-08-20 10:00:00,122.46,122.94,122.03,122.87,7453.0,112.0273,112.4664,111.634,112.4024,7453.0
2020-08-20 10:30:00,122.85,122.85,122.32,122.43,6138.0,112.3841,112.3841,111.8992,111.9999,6138.0
2020-08-20 11:00:00,122.57,122.98,122.54,122.81,6182.0,112.128,112.503,112.1005,112.3475,6182.0
2020-08-20 11:30:00,122.78,123.15,122.68,122.99,5343.0,112.3201,112.6585,112.2286,112.5122,5343.0
2020-08-20 12:00:00,122.96,123.02,122.61,122.73,4803.0,112.4847,112.5396,112.1645,112.2743,4803.0
2020-08-20 12:30:00,122.79,123.07,122.75,122.95,2910.0,112.3292,112.5854,112.2926,112.4756,2910.0
2020-08-20 13:00:00,122.98,123.0,122.59,122.74,4795.0,112.503,112.5213,112.1462,112.2835,4795.0
2020-08-20 13:30:00,122.81,122.93,122.5,122.5,7350.0,112.3475,112.4573,112.0639,112.0639,7350.0
2020-08-20 14:00:00,122.48,122.62,122.25,122.43,10723.0,112.0456,112.1737,111.8352,111.9999,10723.0
2020-08-20 14:30:00,122.43,122.75,122.36,122.73,10708.0,111.9999,112.2926,111.9358,112.2743,10708.0
2020-08-20 15:00:00,122.74,122.99,122.36,122.42,13325.0,112.2835,112.5122,111.9358,111.9907,13325.0
2020-08-20 15:30:00,122.39,122.47,121.92,122.02,42031.0,111.9633,112.0365,111.5333,111.6248,42031.0
2020-08-21 09:30:00,121.96,122.51,121.4,122.51,24994.0,111.5699,112.0731,111.0576,112.0731,24994.0
2020-08-21 10:00:00,122.52,122.66,121.42,121.54,8061.0,112.0822,112.2103,111.0759,111.1857,8061.0
2020-08-21 10:30:00,121.51,121.7,121.31,121.31,4799.0,111.1583,111.3321,110.9753,110.9753,4799.0
2020-08-21 11:00:00,121.44,121.82,121.3,121.45,6286.0,111.0942,111.4418,110.9661,111.1034,6286.0
2020-08-21 11:30:00,121.41,121.47,121.13,121.13,4924.0,111.0668,111.1217,110.8106,110.8106,4924.0
2020-08-21 12:00:00,121.16,121.23,120.89,120.9,7010.0,110.8381,110.9021,110.5911,110.6002,7010.0
2020-08-21 12:30:00,120.91,120.97,120.54,120.55,5521.0,110.6094,110.6643,110.2709,110.28,5521.0
2020-08-21 13:00:00,120.54,120.72,120.5,120.59,4463.0,110.2709,110.4356,110.2343,110.3166,4463.0
2020-08-21 13:30:00,120.57,120.9,120.57,120.88,6199.0,110.2983,110.6002,110.2983,110.5819,6199.0
2020-08-21 14:00:00,120.84,120.96,120.81,120.83,3948.0,110.5453,110.6551,110.5179,110.5362,3948.0
2020-08-21 14:30:00,120.84,120.99,120.7,120.7,6298.0,110.5453,110.6826,110.4173,110.4173,6298.0
2020-08-21 15:00:00,120.76,120.79,120.48,120.53,6840.0,110.4721,110.4996,110.216,110.2617,6840.0
2020-08-21 15:30:00,120.53,120.78,120.51,120.6,29707.0,110.2617,110.4904,110.2434,110.3258,29707.0
2020-08-24 09:30:00,120.7,121.47,120.65,120.98,10506.0,110.4173,111.1217,110.3715,110.6734,10506.0
2020-08-24 10:00:00,120.94,121.76,120.76,121.62,6683.0,110.6368,111.387,110.4721,111.2589,6683.0
2020-08-24 10:30:00,121.6,122.18,121.6,122.18,6173.0,111.2406,111.7712,111.2406,111.7712,6173.0
2020-08-24 11:00:00,122.13,122.73,122.12,122.71,10836.0,111.7254,112.2743,111.7163,112.256,10836.0
2020-08-24 11:30:00,122.65,123.05,122.65,122.85,6637.0,112.2011,112.5671,112.2011,112.3841,6637.0
2020-08-24 12:00:00,122.88,122.98,122.77,122.86,10879.0,112.4115,112.503,112.3109,112.3932,10879.0
2020-08-24 12:30:00,122.92,123.03,122.64,122.96,5857.0,112.4481,112.5488,112.192,112.4847,5857.0
2020-08-24 13:00:00,122.9,122.95,122.69,122.86,8090.0,112.4298,112.4756,112.2377,112.3932,8090.0
2020-08-24 13:30:00,122.92,122.99,122.75,122.79,3122.0,112.4481,112.5122,112.2926,112.3292,3122.0
2020-08-24 14:00:00,122.76,123.08,122.74,123.01,3346.0,112.3018,112.5945,112.2835,112.5305,3346.0
2020-08-24 14:30:00,123.2,123.53,123.14,123.49,5812.0,112.7043,113.0062,112.6494,112.9696,5812.0
2020-08-24 15:00:00,123.49,123.5,123.22,123.5,7126.0,112.9696,112.9787,112.7226,112.9787,7126.0
2020-08-24 15:30:00,123.5,123.86,123.45,123.72,32698.0,112.9787,113.3081,112.933,113.18,32698.0
2020-08-25 09:30:00,125.12,125.12,123.88,124.23,10445.0,114.4607,114.4607,113.3263,113.6465,10445.0
2020-08-25 10:00:00,123.99,124.09,123.52,123.77,6046.0,113.427,113.5185,112.997,113.2257,6046.0
2020-08-25 10:30:00,123.68,123.68,123.11,123.41,2853.0,113.1434,113.1434,112.6219,112.8964,2853.0
2020-08-25 11:00:00,123.41,123.46,122.74,123.04,3965.0,112.8964,112.9421,112.2835,112.5579,3965.0
2020-08-25 11:30:00,123.06,123.1,122.75,122.86,2595.0,112.5762,112.6128,112.2926,112.3932,2595.0
2020-08-25 12:00:00,122.83,123.21,122.82,123.18,4198.0,112.3658,112.7134,112.3567,112.686,4198.0
2020-08-25 12:30:00,123.14,123.36,123.04,123.04,5107.0,112.6494,112.8506,112.5579,112.5579,5107.0
2020-08-25 13:00:00,123.05,123.31,123.0,123.24,6729.0,112.5671,112.8049,112.5213,112.7409,6729.0
2020-08-25 13:30:00,123.2,123.42,123.16,123.27,6343.0,112.7043,112.9055,112.6677,112.7683,6343.0
2020-08-25 14:00:00,123.31,123.34,122.99,122.99,8165.0,112.8049,112.8324,112.5122,112.5122,8165.0
2020-08-25 14:30:00,122.99,123.1,122.85,122.95,13417.0,112.5122,112.6128,112.3841,112.4756,13417.0
2020-08-25 15:00:00,122.98,123.12,122.9,122.98,7971.0,112.503,112.6311,112.4298,112.503,7971.0
2020-08-25 15:30:00,122.98,123.2,122.68,122.85,36954.0,112.503,112.7043,112.2286,112.3841,36954.0
2020-08-26 09:30:00,122.83,122.83,121.02,121.98,15241.0,112.3658,112.3658,110.71,111.5882,15241.0
2020-08-26 10:00:00,121.94,121.94,121.24,121.38,9766.0,111.5516,111.5516,110.9113,111.0393,9766.0
2020-08-26 10:30:00,121.48,121.66,121.26,121.58,6287.0,111.1308,111.2955,110.9296,111.2223,6287.0
2020-08-26 11:00:00,121.46,121.55,121.09,121.13,5601.0,111.1125,111.1948,110.774,110.8106,5601.0
2020-08-26 11:30:00,121.1,121.52,120.82,121.44,8433.0,110.7832,111.1674,110.527,111.0942,8433.0
2020-08-26 12:00:00,121.55,121.91,121.55,121.9,5971.0,111.1948,111.5242,111.1948,111.515,5971.0
2020-08-26 12:30:00,121.94,122.03,121.74,122.0,7247.0,111.5516,111.634,111.3687,111.6065,7247.0
2020-08-26 13:00:00,122.08,122.6,122.01,122.52,24824.0,111.6797,112.1554,111.6157,112.0822,24824.0
2020-08-26 13:30:00,122.49,122.49,122.35,122.42,11074.0,112.0548,112.0548,111.9267,111.9907,11074.0
2020-08-26 14:00:00,122.38,122.51,122.28,122.37,14841.0,111.9541,112.0731,111.8627,111.945,14841.0
2020-08-26 14:30:00,122.35,122.42,122.31,122.35,37710.0,111.9267,111.9907,111.8901,111.9267,37710.0
2020-08-26 15:00:00,122.37,122.49,122.33,122.38,23111.0,111.945,112.0548,111.9084,111.9541,23111.0
2020-08-26 15:30:00,122.38,122.43,121.6,121.71,134047.0,111.9541,111.9999,111.2406,111.3412,134047.0
2020-08-27 09:30:00,122.06,124.22,121.9,124.22,15756.0,111.6614,113.6374,111.515,113.6374,15756.0
2020-08-27 10:00:00,124.34,124.86,124.15,124.84,5455.0,113.7472,114.2229,113.5733,114.2046,5455.0
2020-08-27 10:30:00,124.72,125.24,124.58,125.05,8325.0,114.0948,114.5705,113.9667,114.3967,8325.0
2020-08-27 11:00:00,124.99,124.99,124.41,124.51,7839.0,114.3418,114.3418,113.8112,113.9027,7839.0
2020-08-27 11:30:00,124.5,124.67,124.41,124.66,7221.0,113.8935,114.049,113.8112,114.0399,7221.0
2020-08-27 12:00:00,124.67,124.67,124.09,124.09,3201.0,114.049,114.049,113.5185,113.5185,3201.0
2020-08-27 12:30:00,124.14,124.19,123.92,124.02,5011.0,113.5642,113.6099,113.3629,113.4544,5011.0
2020-08-27 13:00:00,123.87,124.36,123.79,124.16,9273.0,113.3172,113.7655,113.244,113.5825,9273.0
2020-08-27 13:30:00,124.22,124.26,123.92,124.07,3945.0,113.6374,113.674,113.3629,113.5002,3945.0
2020-08-27 14:00:00,124.26,124.43,124.15,124.29,5767.0,113.674,113.8295,113.5733,113.7014,5767.0
2020-08-27 14:30:00,124.37,124.5,123.91,123.93,12784.0,113.7746,113.8935,113.3538,113.3721,12784.0
2020-08-27 15:00:00,123.92,124.42,123.91,124.42,11480.0,113.3629,113.8203,113.3538,113.8203,11480.0
2020-08-27 15:30:00,124.42,124.82,123.59,123.66,53726.0,113.8203,114.1863,113.0611,113.1251,53726.0
2020-08-28 09:30:00,124.35,124.42,123.24,123.58,16661.0,114.3405,114.4048,113.3198,113.6325,16661.0
2020-08-28 10:00:00,123.49,123.56,122.8,122.88,7852.0,113.5497,113.6141,112.9152,112.9888,7852.0
2020-08-28 10:30:00,122.93,123.11,122.67,122.92,10966.0,113.0348,113.2003,112.7957,113.0256,10966.0
2020-08-28 11:00:00,122.87,123.03,122.65,122.65,9338.0,112.9796,113.1267,112.7773,112.7773,9338.0
2020-08-28 11:30:00,122.74,123.19,122.73,122.92,11523.0,112.8601,113.2739,112.8509,113.0256,11523.0
2020-08-28 12:00:00,122.91,123.09,122.88,122.92,8204.0,113.0164,113.1819,112.9888,113.0256,8204.0
2020-08-28 12:30:00,122.93,123.12,122.83,122.97,8432.0,113.0348,113.2095,112.9428,113.0716,8432.0
2020-08-28 13:00:00,122.97,123.14,122.87,122.89,8389.0,113.0716,113.2279,112.9796,112.998,8389.0
2020-08-28 13:30:00,122.86,122.95,122.52,122.53,5912.0,112.9704,113.0532,112.6578,112.667,5912.0
2020-08-28 14:00:00,122.52,122.89,122.39,122.89,7664.0,112.6578,112.998,112.5383,112.998,7664.0
2020-08-28 14:30:00,122.86,122.95,122.7,122.89,7704.0,112.9704,113.0532,112.8233,112.998,7704.0
2020-08-28 15:00:00,122.89,123.0,122.77,122.87,11404.0,112.998,113.0991,112.8877,112.9796,11404.0
2020-08-28 15:30:00,122.9,122.94,122.58,122.65,49176.0,113.0072,113.044,112.713,112.7773,49176.0
2020-08-31 09:30:00,122.6,122.75,120.7,120.85,9715.0,112.7313,112.8693,110.9843,111.1222,9715.0
2020-08-31 10:00:00,120.97,121.74,120.84,121.25,5907.0,111.2326,111.9406,111.113,111.49,5907.0
2020-08-31 10:30:00,121.31,121.52,121.25,121.4,12959.0,111.5452,111.7383,111.49,111.6279,12959.0
2020-08-31 11:00:00,121.56,122.18,121.44,121.68,20220.0,111.7751,112.3452,111.6647,111.8854,20220.0
2020-08-31 11:30:00,121.79,122.08,121.79,121.98,15092.0,111.9865,112.2532,111.9865,112.1613,15092.0
2020-08-31 12:00:00,122.01,122.09,121.8,121.85,7530.0,112.1888,112.2624,111.9957,112.0417,7530.0
2020-08-31 12:30:00,121.84,121.84,121.6,121.78,3906.0,112.0325,112.0325,111.8118,111.9774,3906.0
2020-08-31 13:00:00,121.78,122.02,121.78,121.94,4969.0,111.9774,112.198,111.9774,112.1245,4969.0
2020-08-31 13:30:00,121.88,121.89,121.59,121.64,5207.0,112.0693,112.0785,111.8026,111.8486,5207.0
2020-08-31 14:00:00,121.7,121.71,121.55,121.57,8021.0,111.9038,111.913,111.7659,111.7843,8021.0
2020-08-31 14:30:00,121.57,121.84,121.55,121.79,5470.0,111.7843,112.0325,111.7659,111.9865,5470.0
2020-08-31 15:00:00,121.73,121.91,121.73,121.89,6548.0,111.9314,112.0969,111.9314,112.0785,6548.0
2020-08-31 15:30:00,121.92,122.12,121.5,121.5,54986.0,112.1061,112.29,111.7199,111.7199,54986.0
2020-09-01 09:30:00,120.83,121.7,120.51,121.14,13983.0,111.1038,111.9038,110.8096,111.3889,13983.0
2020-09-01 10:00:00,121.21,121.99,121.21,121.94,13140.0,111.4532,112.1704,111.4532,112.1245,13140.0
2020-09-01 10:30:00,122.17,122.25,121.96,122.05,9831.0,112.336,112.4095,112.1429,112.2256,9831.0
2020-09-01 11:00:00,122.05,122.58,122.01,122.42,11833.0,112.2256,112.713,112.1888,112.5658,11833.0
2020-09-01 11:30:00,122.5,122.84,122.49,122.73,5316.0,112.6394,112.952,112.6302,112.8509,5316.0
2020-09-01 12:00:00,122.71,122.77,122.33,122.33,6476.0,112.8325,112.8877,112.4831,112.4831,6476.0
2020-09-01 12:30:00,122.29,122.39,122.16,122.29,7437.0,112.4463,112.5383,112.3268,112.4463,7437.0
2020-09-01 13:00:00,122.35,122.35,122.13,122.3,10067.0,112.5015,112.5015,112.2992,112.4555,10067.0
2020-09-01 13:30:00,122.21,122.31,122.09,122.22,8446.0,112.3727,112.4647,112.2624,112.3819,8446.0
2020-09-01 14:00:00,122.23,122.38,122.23,122.38,2980.0,112.3911,112.5291,112.3911,112.5291,2980.0
2020-09-01 14:30:00,122.57,122.63,122.4,122.51,60860.0,112.7038,112.7589,112.5474,112.6486,60860.0
2020-09-01 15:00:00,122.48,122.56,122.38,122.54,32504.0,112.621,112.6946,112.5291,112.6762,32504.0
2020-09-01 15:30:00,122.54,123.21,122.54,123.16,44064.0,112.6762,113.2922,112.6762,113.2463,44064.0
2020-09-02 09:30:00,123.2,124.5,122.5,124.5,14206.0,113.2831,114.4784,112.6394,114.4784,14206.0
2020-09-02 10:00:00,124.49,124.91,124.25,124.86,8159.0,114.4692,114.8554,114.2485,114.8094,8159.0
2020-09-02 10:30:00,124.95,125.17,124.26,124.26,11141.0,114.8922,115.0945,114.2577,114.2577,11141.0
2020-09-02 11:00:00,124.25,124.58,123.51,123.52,9550.0,114.2485,114.552,113.5681,113.5773,9550.0
2020-09-02 11:30:00,123.6,124.45,123.53,124.14,5850.0,113.6509,114.4324,113.5865,114.1474,5850.0
2020-09-02 12:00:00,124.06,124.2,123.91,124.01,7411.0,114.0738,114.2026,113.9359,114.0278,7411.0
2020-09-02 12:30:00,123.88,123.92,123.66,123.67,6960.0,113.9083,113.9451,113.706,113.7152,6960.0
2020-09-02 13:00:00,123.57,123.91,123.51,123.91,3672.0,113.6233,113.9359,113.5681,113.9359,3672.0
2020-09-02 13:30:00,123.89,124.0,123.85,123.97,6028.0,113.9175,114.0187,113.8807,113.9911,6028.0
2020-09-02 14:00:00,124.01,124.01,123.72,123.85,4992.0,114.0278,114.0278,113.7612,113.8807,4992.0
2020-09-02 14:30:00,123.81,123.85,123.53,123.61,6109.0,113.8439,113.8807,113.5865,113.66,6109.0
2020-09-02 15:00:00,123.65,123.75,123.04,123.71,9826.0,113.6968,113.7888,113.1359,113.752,9826.0
2020-09-02 15:30:00,123.87,124.52,123.6,124.01,57033.0,113.8991,114.4968,113.6509,114.0278,57033.0
2020-09-03 09:30:00,124.9,126.57,124.9,125.72,13786.0,114.8462,116.3818,114.8462,115.6002,13786.0
2020-09-03 10:00:00,125.33,125.33,124.28,124.4,4610.0,115.2416,115.2416,114.2761,114.3865,4610.0
2020-09-03 10:30:00,124.29,124.77,123.85,124.11,12737.0,114.2853,114.7267,113.8807,114.1198,12737.0
2020-09-03 11:00:00,123.98,124.01,122.03,122.3,7266.0,114.0003,114.0278,112.2072,112.4555,7266.0
2020-09-03 11:30:00,122.17,123.23,122.17,122.69,4479.0,112.336,113.3106,112.336,112.8141,4479.0
2020-09-03 12:00:00,122.71,123.5,122.33,123.24,8152.0,112.8325,113.5589,112.4831,113.3198,8152.0
2020-09-03 12:30:00,123.15,123.2,122.85,123.01,22866.0,113.2371,113.2831,112.9612,113.1083,22866.0
2020-09-03 13:00:00,122.75,122.92,122.22,122.7,5809.0,112.8693,113.0256,112.3819,112.8233,5809.0
2020-09-03 13:30:00,122.53,122.6,122.0,122.6,3175.0,112.667,112.7313,112.1796,112.7313,3175.0
2020-09-03 14:00:00,122.58,122.81,122.47,122.69,7510.0,112.713,112.9244,112.6118,112.8141,7510.0
2020-09-03 14:30:00,122.62,122.96,121.91,121.93,5638.0,112.7497,113.0624,112.0969,112.1153,5638.0
2020-09-03 15:00:00,121.87,121.99,121.3,121.45,5231.0,112.0601,112.1704,111.536,111.6739,5231.0
2020-09-03 15:30:00,121.28,122.29,120.96,122.0,66005.0,111.5176,112.4463,111.2234,112.1796,66005.0
2020-09-04 09:30:00,124.43,124.43,123.08,123.08,13748.0,114.414,114.414,113.1727,113.1727,13748.0
2020-09-04 10:00:00,123.32,123.75,122.28,122.36,27081.0,113.3934,113.7888,112.4371,112.5107,27081.0
2020-09-04 10:30:00,122.54,122.71,121.64,122.39,10498.0,112.6762,112.8325,111.8486,112.5383,10498.0
2020-09-04 11:00:00,122.35,122.47,121.1,121.71,9047.0,112.5015,112.6118,111.3521,111.913,9047.0
2020-09-04 11:30:00,121.92,122.03,121.04,121.68,8849.0,112.1061,112.2072,111.2969,111.8854,8849.0
2020-09-04 12:00:00,121.59,122.98,121.59,122.92,6509.0,111.8026,113.0808,111.8026,113.0256,6509.0
2020-09-04 12:30:00,122.91,123.77,122.68,123.65,11642.0,113.0164,113.8072,112.8049,113.6968,11642.0
2020-09-04 13:00:00,123.56,123.71,122.97,122.97,5894.0,113.6141,113.752,113.0716,113.0716,5894.0
2020-09-04 13:30:00,122.87,123.27,122.54,123.16,5138.0,112.9796,113.3474,112.6762,113.2463,5138.0
2020-09-04 14:00:00,123.18,123.29,122.8,123.15,5164.0,113.2647,113.3658,112.9152,113.2371,5164.0
2020-09-04 14:30:00,123.23,123.64,123.03,123.29,10033.0,113.3106,113.6876,113.1267,113.3658,10033.0
2020-09-04 15:00:00,123.41,123.5,123.11,123.16,9662.0,113.4761,113.5589,113.2003,113.2463,9662.0
2020-09-04 15:30:00,123.12,123.3,122.53,122.67,32605.0,113.2095,113.375,112.667,112.7957,32605.0
2020-09-08 09:30:00,121.93,122.42,120.27,121.33,10022.0,112.1153,112.5658,110.5889,111.5636,10022.0
2020-09-08 10:00:00,121.03,121.03,120.05,120.47,10952.0,111.2877,111.2877,110.3866,110.7728,10952.0
2020-09-08 10:30:00,120.48,120.9,120.15,120.36,14140.0,110.782,111.1682,110.4786,110.6717,14140.0
2020-09-08 11:00:00,120.37,120.83,120.33,120.72,20037.0,110.6809,111.1038,110.6441,111.0027,20037.0
2020-09-08 11:30:00,120.67,120.95,120.4,120.73,9241.0,110.9567,111.2142,110.7084,111.0119,9241.0
2020-09-08 12:00:00,120.79,121.46,120.57,121.27,9717.0,111.067,111.6831,110.8648,111.5084,9717.0
2020-09-08 12:30:00,121.25,121.97,121.22,121.7,4208.0,111.49,112.1521,111.4624,111.9038,4208.0
2020-09-08 13:00:00,121.86,122.04,121.81,121.94,13009.0,112.0509,112.2164,112.0049,112.1245,13009.0
2020-09-08 13:30:00,121.87,122.08,121.68,122.03,5427.0,112.0601,112.2532,111.8854,112.2072,5427.0
2020-09-08 14:00:00,122.11,122.11,121.09,121.13,5732.0,112.2808,112.2808,111.3429,111.3797,5732.0
2020-09-08 14:30:00,121.11,121.11,120.37,120.81,11825.0,111.3613,111.3613,110.6809,111.0854,11825.0
2020-09-08 15:00:00,120.77,120.83,120.37,120.76,15637.0,111.0487,111.1038,110.6809,111.0395,15637.0
2020-09-08 15:30:00,120.76,121.02,120.3,120.33,64255.0,111.0395,111.2785,110.6165,110.6441,64255.0
2020-09-09 09:30:00,121.36,122.6,121.36,122.46,24131.0,111.5912,112.7313,111.5912,112.6026,24131.0
2020-09-09 10:00:00,122.57,123.13,122.42,122.43,11623.0,112.7038,113.2187,112.5658,112.575,11623.0
2020-09-09 10:30:00,122.15,122.21,120.64,120.73,9481.0,112.3176,112.3727,110.9291,111.0119,9481.0
2020-09-09 11:00:00,120.91,121.73,120.84,121.67,15134.0,111.1774,111.9314,111.113,111.8762,15134.0
2020-09-09 11:30:00,121.63,121.78,121.3,121.77,11408.0,111.8394,111.9774,111.536,111.9682,11408.0
2020-09-09 12:00:00,121.67,121.71,121.0,121.0,12363.0,111.8762,111.913,111.2601,111.2601,12363.0
2020-09-09 12:30:00,121.06,121.48,121.05,121.21,27006.0,111.3153,111.7015,111.3061,111.4532,27006.0
2020-09-09 13:00:00,121.21,122.02,121.18,121.8,11225.0,111.4532,112.198,111.4256,111.9957,11225.0
2020-09-09 13:30:00,121.85,122.29,121.84,121.97,12753.0,112.0417,112.4463,112.0325,112.1521,12753.0
2020-09-09 14:00:00,122.0,122.0,121.4,121.5,14006.0,112.1796,112.1796,111.6279,111.7199,14006.0
2020-09-09 14:30:00,121.52,121.79,121.51,121.66,11702.0,111.7383,111.9865,111.7291,111.867,11702.0
2020-09-09 15:00:00,121.66,121.74,121.48,121.51,21749.0,111.867,111.9406,111.7015,111.7291,21749.0
2020-09-09 15:30:00,121.48,121.59,121.16,121.35,100377.0,111.7015,111.8026,111.4073,111.582,100377.0
2020-09-10 09:30:00,121.45,122.57,121.16,122.05,10842.0,111.6739,112.7038,111.4073,112.2256,10842.0
2020-09-10 10:00:00,121.68,121.68,120.81,120.85,7054.0,111.8854,111.8854,111.0854,111.1222,7054.0
2020-09-10 10:30:00,121.0,121.14,120.32,120.33,8650.0,111.2601,111.3889,110.6349,110.6441,8650.0
2020-09-10 11:00:00,120.35,120.81,120.25,120.6,9338.0,110.6625,111.0854,110.5705,110.8923,9338.0
2020-09-10 11:30:00,120.65,120.71,119.77,119.77,8185.0,110.9383,110.9935,110.1291,110.1291,8185.0
2020-09-10 12:00:00,119.75,119.94,119.25,119.43,9890.0,110.1108,110.2855,109.651,109.8165,9890.0
2020-09-10 12:30:00,119.51,119.64,118.84,119.25,12547.0,109.8901,110.0096,109.274,109.651,12547.0
2020-09-10 13:00:00,119.36,119.62,119.24,119.42,8096.0,109.7522,109.9912,109.6418,109.8073,8096.0
2020-09-10 13:30:00,119.44,119.67,119.4,119.57,12198.0,109.8257,110.0372,109.7889,109.9452,12198.0
2020-09-10 14:00:00,119.67,119.99,119.28,119.28,9570.0,110.0372,110.3314,109.6786,109.6786,9570.0
2020-09-10 14:30:00,119.25,119.57,118.87,119.0,15347.0,109.651,109.9452,109.3016,109.4211,15347.0
2020-09-10 15:00:00,119.12,119.21,118.16,118.3,17624.0,109.5315,109.6142,108.6487,108.7775,17624.0
2020-09-10 15:30:00,118.28,119.21,118.23,118.35,53497.0,108.7591,109.6142,108.7131,108.8234,53497.0
2020-09-11 09:30:00,118.51,119.16,118.09,118.73,15255.0,108.9706,109.5682,108.5844,109.1729,15255.0
2020-09-11 10:00:00,118.71,119.52,118.71,119.36,7590.0,109.1545,109.8993,109.1545,109.7522,7590.0
2020-09-11 10:30:00,119.36,119.5,118.86,118.87,7734.0,109.7522,109.8809,109.2924,109.3016,7734.0
2020-09-11 11:00:00,118.98,119.12,118.73,119.0,7339.0,109.4027,109.5315,109.1729,109.4211,7339.0
2020-09-11 11:30:00,118.87,119.57,118.86,119.52,5467.0,109.3016,109.9452,109.2924,109.8993,5467.0
2020-09-11 12:00:00,119.48,119.9,119.4,119.88,3462.0,109.8625,110.2487,109.7889,110.2303,3462.0
2020-09-11 12:30:00,119.75,119.83,119.35,119.35,5639.0,110.1108,110.1843,109.743,109.743,5639.0
2020-09-11 13:00:00,119.22,119.22,118.77,118.85,3473.0,109.6234,109.6234,109.2096,109.2832,3473.0
2020-09-11 13:30:00,118.73,118.85,118.47,118.47,5530.0,109.1729,109.2832,108.9338,108.9338,5530.0
2020-09-11 14:00:00,118.38,118.69,118.31,118.6,9410.0,108.851,109.1361,108.7867,109.0533,9410.0
2020-09-11 14:30:00,118.6,119.24,118.6,119.19,4512.0,109.0533,109.6418,109.0533,109.5958,4512.0
2020-09-11 15:00:00,119.27,119.43,118.89,119.41,5344.0,109.6694,109.8165,109.32,109.7981,5344.0
2020-09-11 15:30:00,119.45,119.51,118.68,118.7,27584.0,109.8349,109.8901,109.1269,109.1453,27584.0
2020-09-14 09:30:00,119.85,120.43,119.72,120.43,5004.0,110.2027,110.736,110.0832,110.736,5004.0
2020-09-14 10:00:00,120.68,121.21,120.59,121.06,12600.0,110.9659,111.4532,110.8831,111.3153,12600.0
2020-09-14 10:30:00,121.12,121.36,120.97,121.14,6041.0,111.3705,111.5912,111.2326,111.3889,6041.0
2020-09-14 11:00:00,120.92,120.94,120.71,120.71,2536.0,111.1866,111.205,110.9935,110.9935,2536.0
2020-09-14 11:30:00,120.62,120.87,120.44,120.59,4842.0,110.9107,111.1406,110.7452,110.8831,4842.0
2020-09-14 12:00:00,120.52,120.74,120.25,120.62,10955.0,110.8188,111.0211,110.5705,110.9107,10955.0
2020-09-14 12:30:00,120.66,120.85,120.47,120.8,6600.0,110.9475,111.1222,110.7728,111.0762,6600.0
2020-09-14 13:00:00,120.8,120.82,120.24,120.38,5920.0,111.0762,111.0946,110.5613,110.69,5920.0
2020-09-14 13:30:00,120.4,120.46,119.87,120.05,3620.0,110.7084,110.7636,110.2211,110.3866,3620.0
2020-09-14 14:00:00,119.98,120.24,119.98,120.14,9556.0,110.3222,110.5613,110.3222,110.4694,9556.0
2020-09-14 14:30:00,119.92,120.19,119.71,119.91,3852.0,110.2671,110.5153,110.074,110.2579,3852.0
2020-09-14 15:00:00,119.84,119.94,119.23,119.55,6612.0,110.1935,110.2855,109.6326,109.9269,6612.0
2020-09-14 15:30:00,119.57,119.96,119.34,119.43,23418.0,109.9452,110.3039,109.7338,109.8165,23418.0
2020-09-15 09:30:00,119.36,119.88,118.91,118.91,8920.0,109.7522,110.2303,109.3384,109.3384,8920.0
2020-09-15 10:00:00,119.07,119.27,118.56,118.76,4207.0,109.4855,109.6694,109.0165,109.2004,4207.0
2020-09-15 10:30:00,118.76,119.53,118.76,119.46,6881.0,109.2004,109.9085,109.2004,109.8441,6881.0
2020-09-15 11:00:00,119.44,119.56,118.52,118.59,9301.0,109.8257,109.9361,108.9798,109.0441,9301.0
2020-09-15 11:30:00,118.46,118.47,117.96,118.04,6011.0,108.9246,108.9338,108.4648,108.5384,6011.0
2020-09-15 12:00:00,117.92,118.22,117.78,117.89,17904.0,108.4281,108.7039,108.2993,108.4005,17904.0
2020-09-15 12:30:00,117.9,118.02,117.8,117.94,4599.0,108.4097,108.52,108.3177,108.4465,4599.0
2020-09-15 13:00:00,118.07,118.21,117.96,117.98,5994.0,108.566,108.6947,108.4648,108.4832,5994.0
2020-09-15 13:30:00,117.91,118.0,117.5,117.58,7752.0,108.4189,108.5016,108.0419,108.1154,7752.0
2020-09-15 14:00:00,117.67,117.79,117.58,117.79,3903.0,108.1982,108.3085,108.1154,108.3085,3903.0
2020-09-15 14:30:00,117.78,117.86,117.6,117.84,8761.0,108.2993,108.3729,108.1338,108.3545,8761.0
2020-09-15 15:00:00,117.85,117.93,117.53,117.53,7314.0,108.3637,108.4373,108.0695,108.0695,7314.0
2020-09-15 15:30:00,117.5,117.53,117.18,117.23,27547.0,108.0419,108.0695,107.7476,107.7936,27547.0
2020-09-16 09:30:00,117.96,118.6,117.96,118.37,12898.0,108.4648,109.0533,108.4648,108.8418,12898.0
2020-09-16 10:00:00,118.43,119.05,118.42,118.48,11641.0,108.897,109.4671,108.8878,108.943,11641.0
2020-09-16 10:30:00,118.58,119.12,118.58,119.11,9662.0,109.0349,109.5315,109.0349,109.5223,9662.0
2020-09-16 11:00:00,119.12,119.47,118.99,119.17,8947.0,109.5315,109.8533,109.4119,109.5774,8947.0
2020-09-16 11:30:00,119.21,119.21,118.74,119.13,11588.0,109.6142,109.6142,109.1821,109.5407,11588.0
2020-09-16 12:00:00,118.93,119.08,118.87,119.07,7837.0,109.3568,109.4947,109.3016,109.4855,7837.0
2020-09-16 12:30:00,119.05,119.14,118.81,118.83,6754.0,109.4671,109.5499,109.2464,109.2648,6754.0
2020-09-16 13:00:00,118.86,118.88,118.69,118.77,5566.0,109.2924,109.3108,109.1361,109.2096,5566.0
2020-09-16 13:30:00,118.79,118.94,118.62,118.86,5103.0,109.228,109.366,109.0717,109.2924,5103.0
2020-09-16 14:00:00,118.58,119.3,118.58,119.17,14734.0,109.0349,109.697,109.0349,109.5774,14734.0
2020-09-16 14:30:00,119.18,119.58,119.05,119.11,12612.0,109.5866,109.9544,109.4671,109.5223,12612.0
2020-09-16 15:00:00,119.18,119.29,118.23,118.53,9518.0,109.5866,109.6878,108.7131,108.989,9518.0
2020-09-16 15:30:00,118.41,118.53,117.43,117.62,61930.0,108.8786,108.989,107.9775,108.1522,61930.0
2020-09-17 09:30:00,116.59,117.0,116.11,116.74,20185.0,107.2051,107.5821,106.7638,107.343,20185.0
2020-09-17 10:00:00,116.78,117.35,116.21,117.29,18534.0,107.3798,107.9039,106.8557,107.8488,18534.0
2020-09-17 10:30:00,117.29,117.47,116.84,117.05,21760.0,107.8488,108.0143,107.435,107.6281,21760.0
2020-09-17 11:00:00,117.15,118.07,117.15,117.82,8307.0,107.72,108.566,107.72,108.3361,8307.0
2020-09-17 11:30:00,117.87,117.96,117.2,117.65,13491.0,108.3821,108.4648,107.766,108.1798,13491.0
2020-09-17 12:00:00,117.58,117.71,117.11,117.39,10032.0,108.1154,108.235,107.6833,107.9407,10032.0
2020-09-17 12:30:00,117.21,117.85,117.21,117.79,9942.0,107.7752,108.3637,107.7752,108.3085,9942.0
2020-09-17 13:00:00,117.75,117.99,117.54,117.87,10544.0,108.2717,108.4924,108.0787,108.3821,10544.0
2020-09-17 13:30:00,117.89,118.15,117.8,118.13,8252.0,108.4005,108.6395,108.3177,108.6212,8252.0
2020-09-17 14:00:00,118.19,118.75,118.17,118.52,9787.0,108.6763,109.1913,108.6579,108.9798,9787.0
2020-09-17 14:30:00,118.49,119.05,118.39,118.85,17188.0,108.9522,109.4671,108.8602,109.2832,17188.0
2020-09-17 15:00:00,118.88,119.16,118.65,119.07,23764.0,109.3108,109.5682,109.0993,109.4855,23764.0
2020-09-17 15:30:00,119.06,119.74,119.04,119.47,73573.0,109.4763,110.1016,109.4579,109.8533,73573.0
2020-09-18 09:30:00,119.5,120.2,119.42,119.75,57460.0,109.8809,110.5245,109.8073,110.1108,57460.0
2020-09-18 10:00:00,119.75,121.1,119.75,120.86,13326.0,110.1108,111.3521,110.1108,111.1314,13326.0
2020-09-18 10:30:00,120.78,120.95,120.44,120.69,7860.0,111.0578,111.2142,110.7452,110.9751,7860.0
2020-09-18 11:00:00,120.66,121.22,120.57,120.57,9820.0,110.9475,111.4624,110.8648,110.8648,9820.0
2020-09-18 11:30:00,120.51,120.96,120.49,120.78,6293.0,110.8096,111.2234,110.7912,111.0578,6293.0
2020-09-18 12:00:00,120.73,120.89,120.48,120.66,5847.0,111.0119,111.159,110.782,110.9475,5847.0
2020-09-18 12:30:00,120.43,120.61,120.16,120.19,7139.0,110.736,110.9015,110.4878,110.5153,7139.0
2020-09-18 13:00:00,120.18,120.42,119.95,120.08,9167.0,110.5061,110.7268,110.2947,110.4142,9167.0
2020-09-18 13:30:00,119.9,120.23,119.51,120.21,15062.0,110.2487,110.5521,109.8901,110.5337,15062.0
2020-09-18 14:00:00,120.15,120.25,119.85,120.01,24248.0,110.4786,110.5705,110.2027,110.3498,24248.0
2020-09-18 14:30:00,120.05,120.15,119.87,120.01,8791.0,110.3866,110.4786,110.2211,110.3498,8791.0
2020-09-18 15:00:00,120.06,120.3,119.99,120.3,12871.0,110.3958,110.6165,110.3314,110.6165,12871.0
2020-09-18 15:30:00,120.33,120.63,119.93,119.93,72887.0,110.6441,110.9199,110.2763,110.2763,72887.0
2020-09-21 09:30:00,117.75,120.95,117.75,120.83,35917.0,108.2717,111.2142,108.2717,111.1038,35917.0
2020-09-21 10:00:00,120.86,121.22,119.78,119.78,26109.0,111.1314,111.4624,110.1383,110.1383,26109.0
2020-09-21 10:30:00,119.9,119.9,118.9,118.91,25825.0,110.2487,110.2487,109.3292,109.3384,25825.0
2020-09-21 11:00:00,118.9,119.09,118.29,118.45,16776.0,109.3292,109.5039,108.7683,108.9154,16776.0
2020-09-21 11:30:00,118.53,118.77,118.22,118.59,16888.0,108.989,109.2096,108.7039,109.0441,16888.0
2020-09-21 12:00:00,118.61,118.77,118.48,118.58,13954.0,109.0625,109.2096,108.943,109.0349,13954.0
2020-09-21 12:30:00,118.6,118.71,117.99,118.3,27491.0,109.0533,109.1545,108.4924,108.7775,27491.0
2020-09-21 13:00:00,118.32,118.4,118.11,118.28,26204.0,108.7959,108.8694,108.6028,108.7591,26204.0
2020-09-21 13:30:00,118.27,118.31,117.91,118.16,16193.0,108.7499,108.7867,108.4189,108.6487,16193.0
2020-09-21 14:00:00,118.14,118.47,117.95,118.3,14786.0,108.6304,108.9338,108.4556,108.7775,14786.0
2020-09-21 14:30:00,118.29,118.35,118.07,118.26,16399.0,108.7683,108.8234,108.566,108.7407,16399.0
2020-09-21 15:00:00,118.21,119.56,118.14,119.38,28712.0,108.6947,109.9361,108.6304,109.7705,28712.0
2020-09-21 15:30:00,119.34,120.17,119.01,120.04,82576.0,109.7338,110.4969,109.4303,110.3774,82576.0
2020-09-22 09:30:00,119.54,122.49,119.54,121.8,27954.0,109.9177,112.6302,109.9177,111.9957,27954.0
2020-09-22 10:00:00,121.73,122.2,121.25,121.62,22367.0,111.9314,112.3635,111.49,111.8302,22367.0
2020-09-22 10:30:00,121.7,121.73,120.96,120.96,22640.0,111.9038,111.9314,111.2234,111.2234,22640.0
2020-09-22 11:00:00,120.98,121.07,120.64,120.65,19690.0,111.2417,111.3245,110.9291,110.9383,19690.0
2020-09-22 11:30:00,120.6,120.94,120.29,120.83,13937.0,110.8923,111.205,110.6073,111.1038,13937.0
2020-09-22 12:00:00,120.79,120.91,120.56,120.73,19836.0,111.067,111.1774,110.8556,111.0119,19836.0
2020-09-22 12:30:00,120.73,120.83,120.48,120.59,15488.0,111.0119,111.1038,110.782,110.8831,15488.0
2020-09-22 13:00:00,120.59,120.8,120.47,120.74,13093.0,110.8831,111.0762,110.7728,111.0211,13093.0
2020-09-22 13:30:00,120.8,120.92,120.62,120.69,8224.0,111.0762,111.1866,110.9107,110.9751,8224.0
2020-09-22 14:00:00,120.72,121.05,120.67,120.79,9428.0,111.0027,111.3061,110.9567,111.067,9428.0
2020-09-22 14:30:00,120.82,120.91,120.49,120.49,11400.0,111.0946,111.1774,110.7912,110.7912,11400.0
2020-09-22 15:00:00,120.58,120.95,120.51,120.82,19243.0,110.8739,111.2142,110.8096,111.0946,19243.0
2020-09-22 15:30:00,120.77,121.27,120.52,120.88,67566.0,111.0487,111.5084,110.8188,111.1498,67566.0
2020-09-23 09:30:00,121.42,123.01,121.42,122.86,17327.0,111.6463,113.1083,111.6463,112.9704,17327.0
2020-09-23 10:00:00,122.86,123.34,122.8,122.93,31618.0,112.9704,113.4118,112.9152,113.0348,31618.0
2020-09-23 10:30:00,122.89,123.1,122.71,122.82,37045.0,112.998,113.1911,112.8325,112.9336,37045.0
2020-09-23 11:00:00,122.86,123.05,122.0,122.03,19572.0,112.9704,113.1451,112.1796,112.2072,19572.0
2020-09-23 11:30:00,122.02,122.46,121.94,122.14,15162.0,112.198,112.6026,112.1245,112.3084,15162.0
2020-09-23 12:00:00,122.06,122.22,122.0,122.12,18353.0,112.2348,112.3819,112.1796,112.29,18353.0
2020-09-23 12:30:00,122.08,122.52,122.02,122.1,23753.0,112.2532,112.6578,112.198,112.2716,23753.0
2020-09-23 13:00:00,122.09,122.13,121.7,121.76,32023.0,112.2624,112.2992,111.9038,111.959,32023.0
2020-09-23 13:30:00,121.76,122.3,120.84,120.99,90325.0,111.959,112.4555,111.113,111.2509,90325.0
2020-09-23 14:00:00,120.96,120.96,119.45,119.89,21422.0,111.2234,111.2234,109.8349,110.2395,21422.0
2020-09-23 14:30:00,119.86,120.26,119.02,119.03,26819.0,110.2119,110.5797,109.4395,109.4487,26819.0
2020-09-23 15:00:00,118.98,119.28,118.74,119.09,14619.0,109.4027,109.6786,109.1821,109.5039,14619.0
2020-09-23 15:30:00,119.16,119.22,118.37,118.72,77238.0,109.5682,109.6234,108.8418,109.1637,77238.0
2020-09-24 09:30:00,118.33,118.62,116.59,117.14,11214.0,108.8051,109.0717,107.2051,107.7108,11214.0
2020-09-24 10:00:00,116.93,117.83,116.92,117.12,9695.0,107.5178,108.3453,107.5086,107.6925,9695.0
2020-09-24 10:30:00,117.16,117.17,116.56,117.16,6300.0,107.7292,107.7384,107.1775,107.7292,6300.0
2020-09-24 11:00:00,117.17,117.26,116.4,117.07,8209.0,107.7384,107.8212,107.0304,107.6465,8209.0
2020-09-24 11:30:00,116.96,117.8,116.96,117.8,6454.0,107.5453,108.3177,107.5453,108.3177,6454.0
2020-09-24 12:00:00,118.01,118.6,117.91,118.48,3502.0,108.5108,109.0533,108.4189,108.943,3502.0
2020-09-24 12:30:00,118.31,118.42,117.9,118.42,7506.0,108.7867,108.8878,108.4097,108.8878,7506.0
2020-09-24 13:00:00,118.47,119.37,118.47,119.23,5884.0,108.9338,109.7613,108.9338,109.6326,5884.0
2020-09-24 13:30:00,119.18,119.5,119.07,119.17,11202.0,109.5866,109.8809,109.4855,109.5774,11202.0
2020-09-24 14:00:00,119.3,119.48,118.69,118.91,15002.0,109.697,109.8625,109.1361,109.3384,15002.0
2020-09-24 14:30:00,118.9,119.03,117.81,117.81,6384.0,109.3292,109.4487,108.3269,108.3269,6384.0
2020-09-24 15:00:00,118.01,118.26,117.62,117.72,10916.0,108.5108,108.7407,108.1522,108.2442,10916.0
2020-09-24 15:30:00,117.65,118.04,117.51,117.82,43991.0,108.1798,108.5384,108.0511,108.3361,43991.0
2020-09-25 09:30:00,116.9,118.2,116.9,117.56,10293.0,107.4902,108.6855,107.4902,108.097,10293.0
2020-09-25 10:00:00,117.55,117.66,116.63,116.87,7633.0,108.0878,108.189,107.2419,107.4626,7633.0
2020-09-25 10:30:00,116.85,117.56,116.46,117.32,7310.0,107.4442,108.097,107.0856,107.8764,7310.0
2020-09-25 11:00:00,117.47,117.57,117.02,117.52,3456.0,108.0143,108.1062,107.6005,108.0603,3456.0
2020-09-25 11:30:00,117.6,117.74,117.24,117.24,3654.0,108.1338,108.2626,107.8028,107.8028,3654.0
2020-09-25 12:00:00,117.28,117.55,117.16,117.31,8654.0,107.8396,108.0878,107.7292,107.8672,8654.0
2020-09-25 12:30:00,117.46,117.72,117.39,117.53,7712.0,108.0051,108.2442,107.9407,108.0695,7712.0
2020-09-25 13:00:00,117.48,117.69,117.39,117.41,9838.0,108.0235,108.2166,107.9407,107.9591,9838.0
2020-09-25 13:30:00,117.39,117.47,117.24,117.29,8471.0,107.9407,108.0143,107.8028,107.8488,8471.0
2020-09-25 14:00:00,117.29,117.58,117.24,117.47,12849.0,107.8488,108.1154,107.8028,108.0143,12849.0
2020-09-25 14:30:00,117.53,117.59,117.25,117.55,10921.0,108.0695,108.1246,107.812,108.0878,10921.0
2020-09-25 15:00:00,117.52,118.17,117.5,118.11,11667.0,108.0603,108.6579,108.0419,108.6028,11667.0
2020-09-25 15:30:00,118.06,118.14,117.52,117.76,49642.0,108.5568,108.6304,108.0603,108.2809,49642.0
2020-09-28 09:30:00,119.17,120.56,119.07,119.66,8825.0,109.5774,110.8556,109.4855,110.028,8825.0
2020-09-28 10:00:00,119.68,120.94,119.68,120.73,3199.0,110.0464,111.205,110.0464,111.0119,3199.0
2020-09-28 10:30:00,120.79,120.98,120.23,120.6,6629.0,111.067,111.2417,110.5521,110.8923,6629.0
2020-09-28 11:00:00,120.78,120.84,120.5,120.5,4304.0,111.0578,111.113,110.8004,110.8004,4304.0
2020-09-28 11:30:00,120.66,120.98,120.57,120.94,4323.0,110.9475,111.2417,110.8648,111.205,4323.0
2020-09-28 12:00:00,120.99,121.37,120.95,121.13,4000.0,111.2509,111.6004,111.2142,111.3797,4000.0
2020-09-28 12:30:00,121.26,121.35,121.01,121.1,1879.0,111.4992,111.582,111.2693,111.3521,1879.0
2020-09-28 13:00:00,120.99,121.16,120.72,120.72,2600.0,111.2509,111.4073,111.0027,111.0027,2600.0
2020-09-28 13:30:00,120.89,121.07,120.76,120.93,1781.0,111.159,111.3245,111.0395,111.1958,1781.0
2020-09-28 14:00:00,120.89,121.17,120.87,121.03,3300.0,111.159,111.4165,111.1406,111.2877,3300.0
2020-09-28 14:30:00,121.09,121.21,120.8,120.93,4611.0,111.3429,111.4532,111.0762,111.1958,4611.0
2020-09-28 15:00:00,120.92,120.92,120.28,120.36,9301.0,111.1866,111.1866,110.5981,110.6717,9301.0
2020-09-28 15:30:00,120.35,120.55,120.0,120.05,31532.0,110.6625,110.8464,110.3406,110.3866,31532.0
2020-09-29 09:30:00,120.02,120.43,119.48,119.67,10298.0,110.359,110.736,109.8625,110.0372,10298.0
2020-09-29 10:00:00,119.72,120.62,119.64,119.97,6874.0,110.0832,110.9107,110.0096,110.313,6874.0
2020-09-29 10:30:00,119.95,119.97,119.18,119.28,9238.0,110.2947,110.313,109.5866,109.6786,9238.0
2020-09-29 11:00:00,119.28,119.31,118.86,118.87,8173.0,109.6786,109.7062,109.2924,109.3016,8173.0
2020-09-29 11:30:00,118.83,119.11,118.62,118.7,4188.0,109.2648,109.5223,109.0717,109.1453,4188.0
2020-09-29 12:00:00,118.58,119.02,118.41,118.98,13768.0,109.0349,109.4395,108.8786,109.4027,13768.0
2020-09-29 12:30:00,119.0,119.41,118.94,119.26,9469.0,109.4211,109.7981,109.366,109.6602,9469.0
2020-09-29 13:00:00,119.41,119.9,119.23,119.82,7116.0,109.7981,110.2487,109.6326,110.1751,7116.0
2020-09-29 13:30:00,119.85,120.25,119.78,120.13,5464.0,110.2027,110.5705,110.1383,110.4602,5464.0
2020-09-29 14:00:00,120.23,120.41,120.02,120.41,6871.0,110.5521,110.7176,110.359,110.7176,6871.0
2020-09-29 14:30:00,120.43,120.65,120.21,120.64,13510.0,110.736,110.9383,110.5337,110.9291,13510.0
2020-09-29 15:00:00,120.65,120.92,120.63,120.85,13594.0,110.9383,111.1866,110.9199,111.1222,13594.0
2020-09-29 15:30:00,120.85,120.98,120.61,120.62,50943.0,111.1222,111.2417,110.9015,110.9107,50943.0
2020-09-30 09:30:00,121.2,123.46,121.12,122.8,39619.0,111.444,113.5221,111.3705,112.9152,39619.0
2020-09-30 10:00:00,122.62,123.24,121.2,121.52,9851.0,112.7497,113.3198,111.444,111.7383,9851.0
2020-09-30 10:30:00,121.75,122.35,121.61,122.15,6274.0,111.9498,112.5015,111.821,112.3176,6274.0
2020-09-30 11:00:00,121.92,122.14,121.57,122.04,7305.0,112.1061,112.3084,111.7843,112.2164,7305.0
2020-09-30 11:30:00,121.89,122.07,121.74,121.84,11045.0,112.0785,112.244,111.9406,112.0325,11045.0
2020-09-30 12:00:00,121.84,122.69,121.84,122.64,6586.0,112.0325,112.8141,112.0325,112.7681,6586.0
2020-09-30 12:30:00,122.62,123.14,122.54,123.14,28968.0,112.7497,113.2279,112.6762,113.2279,28968.0
2020-09-30 13:00:00,123.16,123.25,122.81,123.14,7060.0,113.2463,113.329,112.9244,113.2279,7060.0
2020-09-30 13:30:00,123.09,123.32,122.97,123.01,10893.0,113.1819,113.3934,113.0716,113.1083,10893.0
2020-09-30 14:00:00,123.0,123.21,122.01,122.33,18430.0,113.0991,113.2922,112.1888,112.4831,18430.0
2020-09-30 14:30:00,122.27,122.3,121.21,121.92,34431.0,112.4279,112.4555,111.4532,112.1061,34431.0
2020-09-30 15:00:00,121.9,122.06,120.76,121.16,20091.0,112.0877,112.2348,111.0395,111.4073,20091.0
2020-09-30 15:30:00,121.14,121.7,120.79,121.3,67125.0,111.3889,111.9038,111.067,111.536,67125.0
2020-10-01 09:30:00,121.35,122.49,120.47,120.65,8768.0,111.582,112.6302,110.7728,110.9383,8768.0
2020-10-01 10:00:00,120.96,120.96,120.1,120.28,3606.0,111.2234,111.2234,110.4326,110.5981,3606.0
2020-10-01 10:30:00,120.25,121.36,120.25,121.36,8632.0,110.5705,111.5912,110.5705,111.5912,8632.0
2020-10-01 11:00:00,121.51,122.27,121.21,122.1,6483.0,111.7291,112.4279,111.4532,112.2716,6483.0
2020-10-01 11:30:00,122.2,122.34,121.86,122.31,5906.0,112.3635,112.4923,112.0509,112.4647,5906.0
2020-10-01 12:00:00,122.27,122.44,122.02,122.44,18457.0,112.4279,112.5842,112.198,112.5842,18457.0
2020-10-01 12:30:00,122.37,122.71,122.35,122.44,9620.0,112.5199,112.8325,112.5015,112.5842,9620.0
2020-10-01 13:00:00,122.44,122.63,122.36,122.36,11060.0,112.5842,112.7589,112.5107,112.5107,11060.0
2020-10-01 13:30:00,122.4,122.55,121.44,121.59,14653.0,112.5474,112.6854,111.6647,111.8026,14653.0
2020-10-01 14:00:00,121.7,121.95,121.24,121.86,14153.0,111.9038,112.1337,111.4808,112.0509,14153.0
2020-10-01 14:30:00,121.86,121.95,121.74,121.74,9485.0,112.0509,112.1337,111.9406,111.9406,9485.0
2020-10-01 15:00:00,121.8,121.87,121.27,121.51,11535.0,111.9957,112.0601,111.5084,111.7291,11535.0
2020-10-01 15:30:00,121.46,122.5,121.38,122.48,48543.0,111.6831,112.6394,111.6096,112.621,48543.0
2020-10-02 09:30:00,121.2,121.32,120.79,120.93,5907.0,111.444,111.5544,111.067,111.1958,5907.0
2020-10-02 10:00:00,121.29,122.27,121.26,122.07,8871.0,111.5268,112.4279,111.4992,112.244,8871.0
2020-10-02 10:30:00,121.95,122.07,121.62,121.87,8647.0,112.1337,112.244,111.8302,112.0601,8647.0
2020-10-02 11:00:00,121.85,123.01,121.71,122.88,9831.0,112.0417,113.1083,111.913,112.9888,9831.0
2020-10-02 11:30:00,122.92,122.96,122.45,122.51,5651.0,113.0256,113.0624,112.5934,112.6486,5651.0
2020-10-02 12:00:00,122.6,124.22,122.6,123.58,12449.0,112.7313,114.2209,112.7313,113.6325,12449.0
2020-10-02 12:30:00,123.52,124.0,123.51,123.91,5315.0,113.5773,114.0187,113.5681,113.9359,5315.0
2020-10-02 13:00:00,123.92,124.39,123.82,124.23,9308.0,113.9451,114.3773,113.8531,114.2301,9308.0
2020-10-02 13:30:00,124.23,124.23,123.17,123.45,4700.0,114.2301,114.2301,113.2555,113.5129,4700.0
2020-10-02 14:00:00,123.5,123.93,123.49,123.65,11020.0,113.5589,113.9543,113.5497,113.6968,11020.0
2020-10-02 14:30:00,123.65,124.0,123.57,123.68,5408.0,113.6968,114.0187,113.6233,113.7244,5408.0
2020-10-02 15:00:00,123.56,124.06,123.5,124.06,21100.0,113.6141,114.0738,113.5589,114.0738,21100.0
2020-10-02 15:30:00,124.06,124.42,123.43,123.44,42281.0,114.0738,114.4048,113.4945,113.5037,42281.0
2020-10-05 09:30:00,124.98,125.84,124.25,124.37,21109.0,114.9198,115.7105,114.2485,114.3589,21109.0
2020-10-05 10:00:00,124.32,124.79,124.12,124.76,11248.0,114.3129,114.7451,114.129,114.7175,11248.0
2020-10-05 10:30:00,124.96,125.38,124.58,125.12,10160.0,114.9014,115.2876,114.552,115.0485,10160.0
2020-10-05 11:00:00,125.11,125.9,125.11,125.52,4314.0,115.0393,115.7657,115.0393,115.4163,4314.0
2020-10-05 11:30:00,125.52,125.72,125.36,125.55,2449.0,115.4163,115.6002,115.2692,115.4439,2449.0
2020-10-05 12:00:00,125.46,125.61,125.33,125.38,3920.0,115.3611,115.4991,115.2416,115.2876,3920.0
2020-10-05 12:30:00,125.36,125.54,125.23,125.3,6887.0,115.2692,115.4347,115.1496,115.214,6887.0
2020-10-05 13:00:00,125.26,125.48,125.13,125.48,3442.0,115.1772,115.3795,115.0577,115.3795,3442.0
2020-10-05 13:30:00,125.54,125.76,125.37,125.4,5441.0,115.4347,115.637,115.2784,115.306,5441.0
2020-10-05 14:00:00,125.38,125.64,125.33,125.54,5435.0,115.2876,115.5266,115.2416,115.4347,5435.0
2020-10-05 14:30:00,125.53,125.64,125.37,125.64,5241.0,115.4255,115.5266,115.2784,115.5266,5241.0
2020-10-05 15:00:00,125.58,125.66,125.46,125.52,20520.0,115.4715,115.545,115.3611,115.4163,20520.0
2020-10-05 15:30:00,125.66,125.71,125.3,125.36,42631.0,115.545,115.591,115.214,115.2692,42631.0
2020-10-06 09:30:00,125.78,126.0,124.81,124.81,20248.0,115.6554,115.8577,114.7635,114.7635,20248.0
2020-10-06 10:00:00,124.91,124.92,124.58,124.88,7904.0,114.8554,114.8646,114.552,114.8278,7904.0
2020-10-06 10:30:00,124.93,124.97,124.2,124.81,6269.0,114.8738,114.9106,114.2026,114.7635,6269.0
2020-10-06 11:00:00,124.81,125.14,124.75,124.77,6600.0,114.7635,115.0669,114.7083,114.7267,6600.0
2020-10-06 11:30:00,124.78,124.88,124.25,124.28,4744.0,114.7359,114.8278,114.2485,114.2761,4744.0
2020-10-06 12:00:00,124.33,124.5,124.23,124.31,13007.0,114.3221,114.4784,114.2301,114.3037,13007.0
2020-10-06 12:30:00,124.32,124.62,124.24,124.55,15623.0,114.3129,114.5887,114.2393,114.5244,15623.0
2020-10-06 13:00:00,124.52,125.14,124.45,124.99,7489.0,114.4968,115.0669,114.4324,114.929,7489.0
2020-10-06 13:30:00,125.05,125.35,124.88,125.04,8107.0,114.9841,115.26,114.8278,114.9749,8107.0
2020-10-06 14:00:00,124.97,125.2,124.72,125.11,12163.0,114.9106,115.1221,114.6807,115.0393,12163.0
2020-10-06 14:30:00,125.12,125.53,122.67,123.02,15539.0,115.0485,115.4255,112.7957,113.1175,15539.0
2020-10-06 15:00:00,123.05,123.22,122.28,122.98,18674.0,113.1451,113.3014,112.4371,113.0808,18674.0
2020-10-06 15:30:00,123.01,123.52,122.71,122.89,62139.0,113.1083,113.5773,112.8325,112.998,62139.0
2020-10-07 09:30:00,123.74,124.77,123.74,123.97,10351.0,113.7796,114.7267,113.7796,113.9911,10351.0
2020-10-07 10:00:00,123.56,124.27,123.37,124.23,10055.0,113.6141,114.2669,113.4394,114.2301,10055.0
2020-10-07 10:30:00,124.12,124.23,123.16,123.16,11303.0,114.129,114.2301,113.2463,113.2463,11303.0
2020-10-07 11:00:00,123.17,123.22,122.5,122.5,5475.0,113.2555,113.3014,112.6394,112.6394,5475.0
2020-10-07 11:30:00,122.4,123.04,122.32,122.95,45402.0,112.5474,113.1359,112.4739,113.0532,45402.0
2020-10-07 12:00:00,122.96,123.75,122.96,123.66,25525.0,113.0624,113.7888,113.0624,113.706,25525.0
2020-10-07 12:30:00,123.73,123.82,123.29,123.45,15586.0,113.7704,113.8531,113.3658,113.5129,15586.0
2020-10-07 13:00:00,123.35,123.41,123.0,123.16,17145.0,113.421,113.4761,113.0991,113.2463,17145.0
2020-10-07 13:30:00,123.2,123.47,122.94,123.36,5365.0,113.2831,113.5313,113.044,113.4302,5365.0
2020-10-07 14:00:00,123.25,123.51,123.1,123.46,6810.0,113.329,113.5681,113.1911,113.5221,6810.0
2020-10-07 14:30:00,123.49,123.94,123.41,123.87,4138.0,113.5497,113.9635,113.4761,113.8991,4138.0
2020-10-07 15:00:00,123.91,124.08,123.61,123.76,14159.0,113.9359,114.0922,113.66,113.798,14159.0
2020-10-07 15:30:00,123.76,123.86,123.45,123.81,56902.0,113.798,113.8899,113.5129,113.8439,56902.0
2020-10-08 09:30:00,124.77,125.38,124.07,124.78,14350.0,114.7267,115.2876,114.083,114.7359,14350.0
2020-10-08 10:00:00,124.78,125.64,124.37,125.19,17276.0,114.7359,115.5266,114.3589,115.1129,17276.0
2020-10-08 10:30:00,125.18,125.75,124.94,125.03,14456.0,115.1037,115.6278,114.883,114.9657,14456.0
2020-10-08 11:00:00,125.05,125.05,124.39,124.47,11461.0,114.9841,114.9841,114.3773,114.4508,11461.0
2020-10-08 11:30:00,124.55,124.71,123.98,124.71,6125.0,114.5244,114.6715,114.0003,114.6715,6125.0
2020-10-08 12:00:00,124.66,125.08,124.55,124.95,6539.0,114.6255,115.0117,114.5244,114.8922,6539.0
2020-10-08 12:30:00,124.93,124.96,124.54,124.75,6055.0,114.8738,114.9014,114.5152,114.7083,6055.0
2020-10-08 13:00:00,124.81,125.12,124.64,124.75,63378.0,114.7635,115.0485,114.6071,114.7083,63378.0
2020-10-08 13:30:00,124.78,124.78,124.43,124.58,4600.0,114.7359,114.7359,114.414,114.552,4600.0
2020-10-08 14:00:00,124.63,124.87,124.59,124.75,54778.0,114.5979,114.8186,114.5612,114.7083,54778.0
2020-10-08 14:30:00,124.75,124.84,124.59,124.7,12514.0,114.7083,114.791,114.5612,114.6623,12514.0
2020-10-08 15:00:00,124.7,125.19,124.59,124.98,27591.0,114.6623,115.1129,114.5612,114.9198,27591.0
2020-10-08 15:30:00,124.98,125.71,124.88,125.62,63561.0,114.9198,115.591,114.8278,115.5083,63561.0
2020-10-09 09:30:00,126.51,127.47,126.14,126.32,12136.0,116.3266,117.2093,115.9864,116.1519,12136.0
2020-10-09 10:00:00,126.59,126.97,126.26,126.28,8234.0,116.4002,116.7496,116.0967,116.1151,8234.0
2020-10-09 10:30:00,126.06,126.62,126.06,126.4,6384.0,115.9128,116.4278,115.9128,116.2255,6384.0
2020-10-09 11:00:00,126.44,126.77,126.05,126.25,9711.0,116.2622,116.5657,115.9036,116.0875,9711.0
2020-10-09 11:30:00,126.25,126.74,126.0,126.64,30494.0,116.0875,116.5381,115.8577,116.4461,30494.0
2020-10-09 12:00:00,126.58,126.71,126.27,126.38,5928.0,116.391,116.5105,116.1059,116.2071,5928.0
2020-10-09 12:30:00,126.38,126.38,126.0,126.0,6091.0,116.2071,116.2071,115.8577,115.8577,6091.0
2020-10-09 13:00:00,125.84,126.18,125.84,126.03,7276.0,115.7105,116.0232,115.7105,115.8853,7276.0
2020-10-09 13:30:00,126.11,126.75,126.11,126.53,6127.0,115.9588,116.5473,115.9588,116.345,6127.0
2020-10-09 14:00:00,126.57,126.63,125.96,126.01,5932.0,116.3818,116.437,115.8209,115.8669,5932.0
2020-10-09 14:30:00,126.08,126.52,126.03,126.51,28715.0,115.9312,116.3358,115.8853,116.3266,28715.0
2020-10-09 15:00:00,126.53,126.63,126.05,126.41,18373.0,116.345,116.437,115.9036,116.2347,18373.0
2020-10-09 15:30:00,126.37,126.52,125.42,125.57,80936.0,116.1979,116.3358,115.3244,115.4623,80936.0
2020-10-12 09:30:00,125.3,126.53,125.02,126.37,9722.0,115.214,116.345,114.9565,116.1979,9722.0
2020-10-12 10:00:00,126.52,126.95,126.35,126.63,4800.0,116.3358,116.7312,116.1795,116.437,4800.0
2020-10-12 10:30:00,126.72,126.95,126.42,126.47,12870.0,116.5197,116.7312,116.2439,116.2898,12870.0
2020-10-12 11:00:00,126.4,126.78,126.37,126.68,5404.0,116.2255,116.5749,116.1979,116.4829,5404.0
2020-10-12 11:30:00,126.71,126.85,126.71,126.77,2766.0,116.5105,116.6392,116.5105,116.5657,2766.0
2020-10-12 12:00:00,126.72,126.72,126.2,126.53,7399.0,116.5197,116.5197,116.0416,116.345,7399.0
2020-10-12 12:30:00,126.48,126.48,126.12,126.29,2883.0,116.299,116.299,115.968,116.1243,2883.0
2020-10-12 13:00:00,126.35,126.61,126.28,126.59,4089.0,116.1795,116.4186,116.1151,116.4002,4089.0
2020-10-12 13:30:00,126.57,126.57,126.17,126.55,4342.0,116.3818,116.3818,116.014,116.3634,4342.0
2020-10-12 14:00:00,126.59,126.59,126.27,126.38,3509.0,116.4002,116.4002,116.1059,116.2071,3509.0
2020-10-12 14:30:00,126.4,126.54,126.18,126.38,5139.0,116.2255,116.3542,116.0232,116.2071,5139.0
2020-10-12 15:00:00,126.59,126.89,126.51,126.88,6667.0,116.4002,116.676,116.3266,116.6668,6667.0
2020-10-12 15:30:00,126.89,126.91,126.27,126.34,24905.0,116.676,116.6944,116.1059,116.1703,24905.0
2020-10-13 09:30:00,125.63,126.68,125.31,125.52,10129.0,115.5174,116.4829,115.2232,115.4163,10129.0
2020-10-13 10:00:00,125.55,125.8,124.39,124.39,4900.0,115.4439,115.6738,114.3773,114.3773,4900.0
2020-10-13 10:30:00,124.26,124.34,123.68,123.77,5402.0,114.2577,114.3313,113.7244,113.8072,5402.0
2020-10-13 11:00:00,123.85,123.95,123.45,123.74,4998.0,113.8807,113.9727,113.5129,113.7796,4998.0
2020-10-13 11:30:00,123.67,123.67,123.12,123.53,3606.0,113.7152,113.7152,113.2095,113.5865,3606.0
2020-10-13 12:00:00,123.6,123.63,123.32,123.56,3665.0,113.6509,113.6784,113.3934,113.6141,3665.0
2020-10-13 12:30:00,123.44,123.62,123.17,123.56,3287.0,113.5037,113.6692,113.2555,113.6141,3287.0
2020-10-13 13:00:00,123.68,123.71,123.04,123.24,7890.0,113.7244,113.752,113.1359,113.3198,7890.0
2020-10-13 13:30:00,123.29,123.29,122.7,122.7,4558.0,113.3658,113.3658,112.8233,112.8233,4558.0
2020-10-13 14:00:00,122.67,123.08,122.63,122.75,5500.0,112.7957,113.1727,112.7589,112.8693,5500.0
2020-10-13 14:30:00,122.69,122.7,122.2,122.62,6570.0,112.8141,112.8233,112.3635,112.7497,6570.0
2020-10-13 15:00:00,122.62,122.92,122.52,122.91,8380.0,112.7497,113.0256,112.6578,113.0164,8380.0
2020-10-13 15:30:00,122.86,123.1,122.51,122.58,38681.0,112.9704,113.1911,112.6486,112.713,38681.0
2020-10-14 09:30:00,122.19,124.74,122.19,124.4,9927.0,112.3544,114.6991,112.3544,114.3865,9927.0
2020-10-14 10:00:00,124.39,124.87,123.54,123.59,9952.0,114.3773,114.8186,113.5957,113.6417,9952.0
2020-10-14 10:30:00,123.46,123.86,123.04,123.04,8633.0,113.5221,113.8899,113.1359,113.1359,8633.0
2020-10-14 11:00:00,122.95,123.63,122.8,123.63,8895.0,113.0532,113.6784,112.9152,113.6784,8895.0
2020-10-14 11:30:00,123.65,123.86,123.01,123.01,5318.0,113.6968,113.8899,113.1083,113.1083,5318.0
2020-10-14 12:00:00,123.3,123.79,123.26,123.49,6743.0,113.375,113.8256,113.3382,113.5497,6743.0
2020-10-14 12:30:00,123.35,123.42,122.82,123.32,10997.0,113.421,113.4853,112.9336,113.3934,10997.0
2020-10-14 13:00:00,123.32,123.49,123.11,123.26,18876.0,113.3934,113.5497,113.2003,113.3382,18876.0
2020-10-14 13:30:00,123.23,123.23,122.66,122.76,5866.0,113.3106,113.3106,112.7865,112.8785,5866.0
2020-10-14 14:00:00,122.69,122.87,122.6,122.83,5420.0,112.8141,112.9796,112.7313,112.9428,5420.0
2020-10-14 14:30:00,122.85,122.85,122.26,122.47,11501.0,112.9612,112.9612,112.4187,112.6118,11501.0
2020-10-14 15:00:00,122.5,122.86,122.47,122.71,10759.0,112.6394,112.9704,112.6118,112.8325,10759.0
2020-10-14 15:30:00,122.71,122.86,122.31,122.46,52951.0,112.8325,112.9704,112.4647,112.6026,52951.0
2020-10-15 09:30:00,120.72,121.49,119.47,120.93,46978.0,111.0027,111.7107,109.8533,111.1958,46978.0
2020-10-15 10:00:00,121.27,122.46,121.27,122.27,5305.0,111.5084,112.6026,111.5084,112.4279,5305.0
2020-10-15 10:30:00,122.56,122.63,122.1,122.51,10135.0,112.6946,112.7589,112.2716,112.6486,10135.0
2020-10-15 11:00:00,122.56,122.63,122.2,122.21,5470.0,112.6946,112.7589,112.3635,112.3727,5470.0
2020-10-15 11:30:00,122.2,122.86,122.07,122.72,5089.0,112.3635,112.9704,112.244,112.8417,5089.0
2020-10-15 12:00:00,122.52,122.9,122.39,122.81,10075.0,112.6578,113.0072,112.5383,112.9244,10075.0
2020-10-15 12:30:00,122.75,123.1,122.56,122.98,7335.0,112.8693,113.1911,112.6946,113.0808,7335.0
2020-10-15 13:00:00,123.05,123.53,122.9,123.43,10264.0,113.1451,113.5865,113.0072,113.4945,10264.0
2020-10-15 13:30:00,123.46,123.46,123.04,123.18,5163.0,113.5221,113.5221,113.1359,113.2647,5163.0
2020-10-15 14:00:00,123.26,123.38,123.17,123.38,5453.0,113.3382,113.4486,113.2555,113.4486,5453.0
2020-10-15 14:30:00,123.36,123.62,123.36,123.51,6613.0,113.4302,113.6692,113.4302,113.5681,6613.0
2020-10-15 15:00:00,123.47,123.52,123.0,123.23,8127.0,113.5313,113.5773,113.0991,113.3106,8127.0
2020-10-15 15:30:00,123.2,123.29,122.88,123.06,41330.0,113.2831,113.3658,112.9888,113.1543,41330.0
2020-10-16 09:30:00,123.45,123.45,122.55,123.09,18768.0,113.5129,113.5129,112.6854,113.1819,18768.0
2020-10-16 10:00:00,123.29,123.74,122.94,123.63,3958.0,113.3658,113.7796,113.044,113.6784,3958.0
2020-10-16 10:30:00,123.76,124.35,123.69,124.29,12280.0,113.798,114.3405,113.7336,114.2853,12280.0
2020-10-16 11:00:00,124.36,124.78,124.35,124.48,6324.0,114.3497,114.7359,114.3405,114.46,6324.0
2020-10-16 11:30:00,124.61,125.07,124.28,124.36,6232.0,114.5796,115.0025,114.2761,114.3497,6232.0
2020-10-16 12:00:00,124.14,124.14,123.69,123.8,3645.0,114.1474,114.1474,113.7336,113.8348,3645.0
2020-10-16 12:30:00,123.8,123.8,123.45,123.61,4773.0,113.8348,113.8348,113.5129,113.66,4773.0
2020-10-16 13:00:00,123.78,124.03,123.56,123.95,7576.0,113.8164,114.0462,113.6141,113.9727,7576.0
2020-10-16 13:30:00,123.91,124.09,123.9,123.9,7929.0,113.9359,114.1014,113.9267,113.9267,7929.0
2020-10-16 14:00:00,123.92,124.34,123.87,124.2,8642.0,113.9451,114.3313,113.8991,114.2026,8642.0
2020-10-16 14:30:00,124.25,124.42,123.95,124.05,10244.0,114.2485,114.4048,113.9727,114.0646,10244.0
2020-10-16 15:00:00,124.11,124.11,123.71,123.83,9629.0,114.1198,114.1198,113.752,113.8623,9629.0
2020-10-16 15:30:00,123.83,123.83,123.36,123.5,32432.0,113.8623,113.8623,113.4302,113.5589,32432.0
2020-10-19 09:30:00,123.4,124.24,123.21,124.24,5967.0,113.467,114.2393,113.2922,114.2393,5967.0
2020-10-19 10:00:00,124.31,124.31,123.54,123.93,2827.0,114.3037,114.3037,113.5957,113.9543,2827.0
2020-10-19 10:30:00,123.94,124.17,123.63,123.85,3670.0,113.9635,114.175,113.6784,113.8807,3670.0
2020-10-19 11:00:00,123.85,123.85,122.9,123.01,14314.0,113.8807,113.8807,113.0072,113.1083,14314.0
2020-10-19 11:30:00,123.01,123.04,122.68,123.04,5027.0,113.1083,113.1359,112.8049,113.1359,5027.0
2020-10-19 12:00:00,122.92,123.35,122.86,123.15,3083.0,113.0256,113.421,112.9704,113.2371,3083.0
2020-10-19 12:30:00,123.21,123.26,123.04,123.07,2485.0,113.2922,113.3382,113.1359,113.1635,2485.0
2020-10-19 13:00:00,123.04,123.09,122.67,122.79,5146.0,113.1359,113.1819,112.7957,112.9061,5146.0
2020-10-19 13:30:00,122.79,122.92,122.71,122.74,5100.0,112.9061,113.0256,112.8325,112.8601,5100.0
2020-10-19 14:00:00,122.69,122.79,122.47,122.79,3770.0,112.8141,112.9061,112.6118,112.9061,3770.0
2020-10-19 14:30:00,122.76,122.76,121.76,121.76,5853.0,112.8785,112.8785,111.959,111.959,5853.0
2020-10-19 15:00:00,121.79,121.97,121.55,121.94,10313.0,111.9865,112.1521,111.7659,112.1245,10313.0
2020-10-19 15:30:00,121.91,122.08,121.46,121.69,26178.0,112.0969,112.2532,111.6831,111.8946,26178.0
2020-10-20 09:30:00,122.8,123.52,122.66,123.02,5235.0,112.9152,113.5773,112.7865,113.1175,5235.0
2020-10-20 10:00:00,123.12,123.53,123.02,123.44,6098.0,113.2095,113.5865,113.1175,113.5037,6098.0
2020-10-20 10:30:00,123.34,123.74,122.99,123.14,7228.0,113.4118,113.7796,113.09,113.2279,7228.0
2020-10-20 11:00:00,122.87,122.89,122.61,122.79,2840.0,112.9796,112.998,112.7405,112.9061,2840.0
2020-10-20 11:30:00,122.72,122.84,122.61,122.76,2234.0,112.8417,112.952,112.7405,112.8785,2234.0
2020-10-20 12:00:00,122.76,122.96,122.44,122.44,3971.0,112.8785,113.0624,112.5842,112.5842,3971.0
2020-10-20 12:30:00,122.45,123.4,122.45,123.4,3696.0,112.5934,113.467,112.5934,113.467,3696.0
2020-10-20 13:00:00,123.35,123.67,123.29,123.56,4055.0,113.421,113.7152,113.3658,113.6141,4055.0
2020-10-20 13:30:00,123.59,123.74,123.23,123.26,3616.0,113.6417,113.7796,113.3106,113.3382,3616.0
2020-10-20 14:00:00,123.18,123.31,123.0,123.02,3664.0,113.2647,113.3842,113.0991,113.1175,3664.0
2020-10-20 14:30:00,122.92,123.03,122.69,122.69,8557.0,113.0256,113.1267,112.8141,112.8141,8557.0
2020-10-20 15:00:00,122.81,123.08,122.36,123.08,7770.0,112.9244,113.1727,112.5107,113.1727,7770.0
2020-10-20 15:30:00,123.07,123.2,122.6,122.67,23700.0,113.1635,113.2831,112.7313,112.7957,23700.0
2020-10-21 09:30:00,122.34,123.87,122.34,123.41,7063.0,112.4923,113.8991,112.4923,113.4761,7063.0
2020-10-21 10:00:00,123.48,123.87,123.41,123.44,8581.0,113.5405,113.8991,113.4761,113.5037,8581.0
2020-10-21 10:30:00,123.41,123.74,122.92,123.04,8373.0,113.4761,113.7796,113.0256,113.1359,8373.0
2020-10-21 11:00:00,123.12,123.21,122.79,123.19,4879.0,113.2095,113.2922,112.9061,113.2739,4879.0
2020-10-21 11:30:00,123.23,123.27,122.71,122.84,8577.0,113.3106,113.3474,112.8325,112.952,8577.0
2020-10-21 12:00:00,122.99,123.7,122.95,123.2,4301.0,113.09,113.7428,113.0532,113.2831,4301.0
2020-10-21 12:30:00,123.2,123.44,123.1,123.21,4604.0,113.2831,113.5037,113.1911,113.2922,4604.0
2020-10-21 13:00:00,123.4,123.48,123.08,123.3,5222.0,113.467,113.5405,113.1727,113.375,5222.0
2020-10-21 13:30:00,123.41,123.45,123.17,123.3,7466.0,113.4761,113.5129,113.2555,113.375,7466.0
2020-10-21 14:00:00,123.4,123.62,123.3,123.44,6633.0,113.467,113.6692,113.375,113.5037,6633.0
2020-10-21 14:30:00,123.41,123.68,123.17,123.39,28326.0,113.4761,113.7244,113.2555,113.4578,28326.0
2020-10-21 15:00:00,123.4,123.41,123.06,123.23,7034.0,113.467,113.4761,113.1543,113.3106,7034.0
2020-10-21 15:30:00,123.22,123.39,122.9,122.96,39902.0,113.3014,113.4578,113.0072,113.0624,39902.0
2020-10-22 09:30:00,122.42,123.24,122.16,123.24,6094.0,112.5658,113.3198,112.3268,113.3198,6094.0
2020-10-22 10:00:00,122.91,123.36,122.79,122.96,4963.0,113.0164,113.4302,112.9061,113.0624,4963.0
2020-10-22 10:30:00,122.97,123.72,122.96,123.54,7914.0,113.0716,113.7612,113.0624,113.5957,7914.0
2020-10-22 11:00:00,123.62,124.18,123.56,124.05,11676.0,113.6692,114.1842,113.6141,114.0646,11676.0
2020-10-22 11:30:00,123.95,124.02,123.59,123.59,7232.0,113.9727,114.037,113.6417,113.6417,7232.0
2020-10-22 12:00:00,123.95,124.03,123.71,123.84,6566.0,113.9727,114.0462,113.752,113.8715,6566.0
2020-10-22 12:30:00,124.02,124.44,123.93,124.23,3550.0,114.037,114.4232,113.9543,114.2301,3550.0
2020-10-22 13:00:00,124.22,124.57,124.22,124.34,3267.0,114.2209,114.5428,114.2209,114.3313,3267.0
2020-10-22 13:30:00,124.25,124.66,124.06,124.6,5333.0,114.2485,114.6255,114.0738,114.5704,5333.0
2020-10-22 14:00:00,124.57,125.05,124.55,124.88,7210.0,114.5428,114.9841,114.5244,114.8278,7210.0
2020-10-22 14:30:00,124.84,124.93,124.6,124.65,5117.0,114.791,114.8738,114.5704,114.6163,5117.0
2020-10-22 15:00:00,124.7,124.7,124.44,124.55,5211.0,114.6623,114.6623,114.4232,114.5244,5211.0
2020-10-22 15:30:00,124.58,124.81,124.54,124.58,25282.0,114.552,114.7635,114.5152,114.552,25282.0
2020-10-23 09:30:00,125.7,125.88,125.06,125.48,9337.0,115.5818,115.7473,114.9933,115.3795,9337.0
2020-10-23 10:00:00,125.48,125.61,124.35,124.5,8083.0,115.3795,115.4991,114.3405,114.4784,8083.0
2020-10-23 10:30:00,124.55,125.21,124.44,124.44,8084.0,114.5244,115.1313,114.4232,114.4232,8084.0
2020-10-23 11:00:00,124.53,125.23,124.4,125.09,9946.0,114.506,115.1496,114.3865,115.0209,9946.0
2020-10-23 11:30:00,125.23,126.01,125.23,125.92,12259.0,115.1496,115.8669,115.1496,115.7841,12259.0
2020-10-23 12:00:00,125.93,126.23,125.61,125.86,11682.0,115.7933,116.0692,115.4991,115.7289,11682.0
2020-10-23 12:30:00,125.95,126.26,125.85,126.01,10420.0,115.8117,116.0967,115.7197,115.8669,10420.0
2020-10-23 13:00:00,126.04,126.26,125.86,126.19,6094.0,115.8944,116.0967,115.7289,116.0324,6094.0
2020-10-23 13:30:00,126.23,126.38,126.22,126.25,3369.0,116.0692,116.2071,116.06,116.0875,3369.0
2020-10-23 14:00:00,126.28,126.68,126.28,126.55,4441.0,116.1151,116.4829,116.1151,116.3634,4441.0
2020-10-23 14:30:00,126.43,126.69,126.35,126.54,3429.0,116.2531,116.4921,116.1795,116.3542,3429.0
2020-10-23 15:00:00,126.59,127.0,126.59,126.91,5401.0,116.4002,116.7772,116.4002,116.6944,5401.0
2020-10-23 15:30:00,126.85,126.9,125.85,126.02,51910.0,116.6392,116.6852,115.7197,115.8761,51910.0
2020-10-26 09:30:00,124.32,124.83,123.32,123.62,9547.0,114.3129,114.7818,113.3934,113.6692,9547.0
2020-10-26 10:00:00,123.62,123.71,122.81,122.9,4575.0,113.6692,113.752,112.9244,113.0072,4575.0
2020-10-26 10:30:00,122.96,123.01,122.01,122.44,4759.0,113.0624,113.1083,112.1888,112.5842,4759.0
2020-10-26 11:00:00,122.02,122.37,121.81,122.09,5055.0,112.198,112.5199,112.0049,112.2624,5055.0
2020-10-26 11:30:00,122.08,122.3,121.88,122.23,7350.0,112.2532,112.4555,112.0693,112.3911,7350.0
2020-10-26 12:00:00,122.1,122.28,121.81,122.04,6080.0,112.2716,112.4371,112.0049,112.2164,6080.0
2020-10-26 12:30:00,122.02,122.09,121.67,122.09,4361.0,112.198,112.2624,111.8762,112.2624,4361.0
2020-10-26 13:00:00,122.01,122.01,121.57,121.81,5398.0,112.1888,112.1888,111.7843,112.0049,5398.0
2020-10-26 13:30:00,121.67,122.33,121.57,122.27,5316.0,111.8762,112.4831,111.7843,112.4279,5316.0
2020-10-26 14:00:00,122.26,122.82,122.17,122.82,5261.0,112.4187,112.9336,112.336,112.9336,5261.0
2020-10-26 14:30:00,122.91,122.92,122.51,122.62,6741.0,113.0164,113.0256,112.6486,112.7497,6741.0
2020-10-26 15:00:00,122.62,122.98,122.47,122.92,8088.0,112.7497,113.0808,112.6118,113.0256,8088.0
2020-10-26 15:30:00,122.93,123.19,122.63,123.15,26230.0,113.0348,113.2739,112.7589,113.2371,26230.0
2020-10-27 09:30:00,123.22,123.4,122.58,122.7,10346.0,113.3014,113.467,112.713,112.8233,10346.0
2020-10-27 10:00:00,122.58,122.9,122.17,122.21,2953.0,112.713,113.0072,112.336,112.3727,2953.0
2020-10-27 10:30:00,122.05,122.07,121.68,121.74,2857.0,112.2256,112.244,111.8854,111.9406,2857.0
2020-10-27 11:00:00,121.64,122.14,121.5,121.5,3800.0,111.8486,112.3084,111.7199,111.7199,3800.0
2020-10-27 11:30:00,121.41,121.65,121.19,121.58,3015.0,111.6371,111.8578,111.4348,111.7935,3015.0
2020-10-27 12:00:00,121.54,121.8,121.35,121.66,2569.0,111.7567,111.9957,111.582,111.867,2569.0
2020-10-27 12:30:00,121.56,121.57,121.15,121.41,4000.0,111.7751,111.7843,111.3981,111.6371,4000.0
2020-10-27 13:00:00,121.43,121.82,121.29,121.82,5793.0,111.6555,112.0141,111.5268,112.0141,5793.0
2020-10-27 13:30:00,121.81,121.92,121.47,121.51,5467.0,112.0049,112.1061,111.6923,111.7291,5467.0
2020-10-27 14:00:00,121.51,121.61,121.43,121.58,12206.0,111.7291,111.821,111.6555,111.7935,12206.0
2020-10-27 14:30:00,121.56,121.56,121.26,121.39,9036.0,111.7751,111.7751,111.4992,111.6187,9036.0
2020-10-27 15:00:00,121.38,121.46,121.26,121.32,9944.0,111.6096,111.6831,111.4992,111.5544,9944.0
2020-10-27 15:30:00,121.33,121.33,120.54,120.69,23578.0,111.5636,111.5636,110.8372,110.9751,23578.0
2020-10-28 09:30:00,118.58,122.05,118.58,122.05,24475.0,109.0349,112.2256,109.0349,112.2256,24475.0
2020-10-28 10:00:00,122.23,122.53,121.61,122.22,20546.0,112.3911,112.667,111.821,112.3819,20546.0
2020-10-28 10:30:00,122.3,122.77,122.1,122.17,21691.0,112.4555,112.8877,112.2716,112.336,21691.0
2020-10-28 11:00:00,122.17,122.26,121.7,121.84,11807.0,112.336,112.4187,111.9038,112.0325,11807.0
2020-10-28 11:30:00,121.77,123.35,121.6,122.95,15399.0,111.9682,113.421,111.8118,113.0532,15399.0
2020-10-28 12:00:00,123.09,123.81,123.07,123.72,6851.0,113.1819,113.8439,113.1635,113.7612,6851.0
2020-10-28 12:30:00,123.55,123.76,122.81,123.08,8915.0,113.6049,113.798,112.9244,113.1727,8915.0
2020-10-28 13:00:00,122.96,122.96,122.4,122.68,10468.0,113.0624,113.0624,112.5474,112.8049,10468.0
2020-10-28 13:30:00,122.77,123.19,122.43,122.8,8738.0,112.8877,113.2739,112.575,112.9152,8738.0
2020-10-28 14:00:00,122.79,122.9,122.01,122.64,6161.0,112.9061,113.0072,112.1888,112.7681,6161.0
2020-10-28 14:30:00,122.77,122.79,122.2,122.62,9231.0,112.8877,112.9061,112.3635,112.7497,9231.0
2020-10-28 15:00:00,122.62,122.92,122.13,122.86,17062.0,112.7497,113.0256,112.2992,112.9704,17062.0
2020-10-28 15:30:00,123.04,123.14,121.96,122.21,45086.0,113.1359,113.2279,112.1429,112.3727,45086.0
2020-10-29 09:30:00,121.49,122.27,119.97,122.22,6975.0,111.7107,112.4279,110.313,112.3819,6975.0
2020-10-29 10:00:00,121.78,123.39,121.58,123.33,18879.0,111.9774,113.4578,111.7935,113.4026,18879.0
2020-10-29 10:30:00,123.5,124.32,123.26,124.01,7652.0,113.5589,114.3129,113.3382,114.0278,7652.0
2020-10-29 11:00:00,123.62,124.06,123.41,123.63,6950.0,113.6692,114.0738,113.4761,113.6784,6950.0
2020-10-29 11:30:00,123.72,124.32,123.57,123.93,11208.0,113.7612,114.3129,113.6233,113.9543,11208.0
2020-10-29 12:00:00,124.07,124.33,123.68,124.3,10044.0,114.083,114.3221,113.7244,114.2945,10044.0
2020-10-29 12:30:00,124.32,124.63,123.67,123.68,10671.0,114.3129,114.5979,113.7152,113.7244,10671.0
2020-10-29 13:00:00,123.75,124.34,123.6,124.28,7565.0,113.7888,114.3313,113.6509,114.2761,7565.0
2020-10-29 13:30:00,124.36,125.19,124.36,125.05,10435.0,114.3497,115.1129,114.3497,114.9841,10435.0
2020-10-29 14:00:00,125.09,125.76,125.09,125.52,11122.0,115.0209,115.637,115.0209,115.4163,11122.0
2020-10-29 14:30:00,125.49,125.68,125.06,125.63,15898.0,115.3887,115.5634,114.9933,115.5174,15898.0
2020-10-29 15:00:00,125.6,125.67,125.18,125.52,21800.0,115.4899,115.5542,115.1037,115.4163,21800.0
2020-10-29 15:30:00,125.56,125.96,125.2,125.2,68025.0,115.4531,115.8209,115.1221,115.1221,68025.0
2020-10-30 09:30:00,124.27,125.81,124.27,125.5,8028.0,114.2669,115.683,114.2669,115.3979,8028.0
2020-10-30 10:00:00,125.52,125.8,123.73,123.8,7359.0,115.4163,115.6738,113.7704,113.8348,7359.0
2020-10-30 10:30:00,123.72,124.17,122.92,123.36,6300.0,113.7612,114.175,113.0256,113.4302,6300.0
2020-10-30 11:00:00,123.17,124.65,123.17,124.05,10093.0,113.2555,114.6163,113.2555,114.0646,10093.0
2020-10-30 11:30:00,124.2,125.12,124.17,125.04,7044.0,114.2026,115.0485,114.175,114.9749,7044.0
2020-10-30 12:00:00,125.11,125.29,124.65,124.93,9362.0,115.0393,115.2048,114.6163,114.8738,9362.0
2020-10-30 12:30:00,124.99,124.99,124.36,124.4,5169.0,114.929,114.929,114.3497,114.3865,5169.0
2020-10-30 13:00:00,124.35,124.86,124.06,124.81,4740.0,114.3405,114.8094,114.0738,114.7635,4740.0
2020-10-30 13:30:00,124.95,124.95,124.11,124.47,8090.0,114.8922,114.8922,114.1198,114.4508,8090.0
2020-10-30 14:00:00,124.57,124.85,123.56,123.56,8253.0,114.5428,114.8002,113.6141,113.6141,8253.0
2020-10-30 14:30:00,123.52,123.8,123.19,123.57,10185.0,113.5773,113.8348,113.2739,113.6233,10185.0
2020-10-30 15:00:00,123.57,123.66,123.18,123.42,9301.0,113.6233,113.706,113.2647,113.4853,9301.0
2020-10-30 15:30:00,123.57,124.55,123.41,124.35,42304.0,113.6233,114.5244,113.4761,114.3405,42304.0
2020-11-02 09:30:00,125.5,126.74,125.29,126.55,35512.0,115.3979,116.5381,115.2048,116.3634,35512.0
2020-11-02 10:00:00,126.77,128.04,126.62,127.17,42232.0,116.5657,117.7335,116.4278,116.9335,42232.0
2020-11-02 10:30:00,127.42,127.42,126.33,126.7,31795.0,117.1634,117.1634,116.1611,116.5013,31795.0
2020-11-02 11:00:00,126.73,128.43,126.63,128.42,38678.0,116.5289,118.0921,116.437,118.0829,38678.0
2020-11-02 11:30:00,128.55,129.12,128.1,128.87,40857.0,118.2024,118.7265,117.7886,118.4966,40857.0
2020-11-02 12:00:00,128.79,128.89,128.14,128.38,34981.0,118.4231,118.515,117.8254,118.0461,34981.0
2020-11-02 12:30:00,128.44,128.56,127.68,128.02,25351.0,118.1013,118.2116,117.4024,117.7151,25351.0
2020-11-02 13:00:00,128.0,128.06,127.32,127.63,26118.0,117.6967,117.7518,117.0714,117.3565,26118.0
2020-11-02 13:30:00,127.79,128.63,127.72,128.34,34157.0,117.5036,118.276,117.4392,118.0093,34157.0
2020-11-02 14:00:00,128.28,129.59,128.23,129.59,24348.0,117.9541,119.1587,117.9082,119.1587,24348.0
2020-11-02 14:30:00,129.59,130.27,129.29,129.5,34398.0,119.1587,119.784,118.8828,119.0759,34398.0
2020-11-02 15:00:00,129.48,129.89,129.43,129.64,40736.0,119.0575,119.4345,119.0116,119.2047,40736.0
2020-11-02 15:30:00,129.6,130.2,128.8,130.06,140415.0,119.1679,119.7196,118.4323,119.5909,140415.0
2020-11-03 09:30:00,130.49,131.3,127.71,129.63,103604.0,119.9862,120.731,117.43,119.1955,103604.0
2020-11-03 10:00:00,129.61,130.79,128.17,129.29,84247.0,119.1771,120.2621,117.853,118.8828,84247.0
2020-11-03 10:30:00,129.29,129.56,126.67,127.01,68492.0,118.8828,119.1311,116.4737,116.7864,68492.0
2020-11-03 11:00:00,127.01,128.55,126.37,127.59,41253.0,116.7864,118.2024,116.1979,117.3197,41253.0
2020-11-03 11:30:00,127.37,127.59,126.99,127.29,21945.0,117.1174,117.3197,116.768,117.0438,21945.0
2020-11-03 12:00:00,127.32,127.34,126.37,127.06,31282.0,117.0714,117.0898,116.1979,116.8323,31282.0
2020-11-03 12:30:00,126.95,127.11,124.57,124.69,99591.0,116.7312,116.8783,114.5428,114.6531,99591.0
2020-11-03 13:00:00,124.87,125.79,124.8,125.7,30589.0,114.8186,115.6646,114.7543,115.5818,30589.0
2020-11-03 13:30:00,125.7,125.89,125.0,125.89,20847.0,115.5818,115.7565,114.9382,115.7565,20847.0
2020-11-03 14:00:00,125.8,126.39,125.24,125.24,28816.0,115.6738,116.2163,115.1588,115.1588,28816.0
2020-11-03 14:30:00,125.42,127.15,125.25,126.73,63258.0,115.3244,116.9151,115.168,116.5289,63258.0
2020-11-03 15:00:00,126.63,126.63,124.96,125.86,30898.0,116.437,116.437,114.9014,115.7289,30898.0
2020-11-03 15:30:00,125.99,126.97,125.93,126.3,85880.0,115.8485,116.7496,115.7933,116.1335,85880.0
2020-11-04 09:30:00,123.78,128.41,123.78,128.41,27677.0,113.8164,118.0737,113.8164,118.0737,27677.0
2020-11-04 10:00:00,128.24,129.63,128.22,129.05,28066.0,117.9174,119.1955,117.899,118.6622,28066.0
2020-11-04 10:30:00,129.19,129.59,128.67,129.03,17595.0,118.7909,119.1587,118.3127,118.6438,17595.0
2020-11-04 11:00:00,129.08,129.78,128.91,129.22,14315.0,118.6897,119.3334,118.5334,118.8185,14315.0
2020-11-04 11:30:00,129.34,130.0,129.1,129.97,13311.0,118.9288,119.5357,118.7081,119.5081,13311.0
2020-11-04 12:00:00,129.97,130.05,129.42,129.74,13372.0,119.5081,119.5817,119.0024,119.2966,13372.0
2020-11-04 12:30:00,129.74,129.93,129.54,129.55,20177.0,119.2966,119.4713,119.1127,119.1219,20177.0
2020-11-04 13:00:00,129.62,129.75,129.14,129.14,11233.0,119.1863,119.3058,118.7449,118.7449,11233.0
2020-11-04 13:30:00,129.02,129.37,128.67,128.74,18867.0,118.6346,118.9564,118.3127,118.3771,18867.0
2020-11-04 14:00:00,128.76,128.91,128.56,128.91,14795.0,118.3955,118.5334,118.2116,118.5334,14795.0
2020-11-04 14:30:00,128.98,129.05,127.7,127.75,19442.0,118.5978,118.6622,117.4208,117.4668,19442.0
2020-11-04 15:00:00,127.79,127.9,126.51,126.67,24623.0,117.5036,117.6047,116.3266,116.4737,24623.0
2020-11-04 15:30:00,126.74,127.07,125.74,125.89,47698.0,116.5381,116.8415,115.6186,115.7565,47698.0
2020-11-05 09:30:00,126.87,127.05,125.27,125.4,10534.0,116.6576,116.8231,115.1864,115.306,10534.0
2020-11-05 10:00:00,125.73,127.77,125.73,127.54,21258.0,115.6094,117.4852,115.6094,117.2737,21258.0
2020-11-05 10:30:00,127.66,127.89,127.15,127.26,9754.0,117.384,117.5955,116.9151,117.0162,9754.0
2020-11-05 11:00:00,127.15,127.17,126.5,126.86,9977.0,116.9151,116.9335,116.3174,116.6484,9977.0
2020-11-05 11:30:00,126.8,127.27,126.39,127.19,9713.0,116.5933,117.0254,116.2163,116.9519,9713.0
2020-11-05 12:00:00,127.17,127.26,126.49,126.73,5902.0,116.9335,117.0162,116.3082,116.5289,5902.0
2020-11-05 12:30:00,126.79,127.05,126.63,127.04,7870.0,116.5841,116.8231,116.437,116.814,7870.0
2020-11-05 13:00:00,127.1,128.0,127.1,127.75,39030.0,116.8691,117.6967,116.8691,117.4668,39030.0
2020-11-05 13:30:00,127.88,128.09,127.65,127.65,5640.0,117.5863,117.7794,117.3748,117.3748,5640.0
2020-11-05 14:00:00,127.77,127.81,126.96,127.43,5862.0,117.4852,117.522,116.7404,117.1726,5862.0
2020-11-05 14:30:00,127.44,127.49,126.95,127.22,7176.0,117.1818,117.2277,116.7312,116.9795,7176.0
2020-11-05 15:00:00,127.35,127.51,127.06,127.49,8715.0,117.099,117.2461,116.8323,117.2277,8715.0
2020-11-05 15:30:00,127.68,127.75,127.16,127.36,37160.0,117.4024,117.4668,116.9243,117.1082,37160.0
2020-11-06 09:30:00,128.46,129.36,127.81,129.16,10469.0,118.1196,118.9472,117.522,118.7633,10469.0
2020-11-06 10:00:00,129.23,129.4,128.99,129.09,5256.0,118.8277,118.984,118.607,118.6989,5256.0
2020-11-06 10:30:00,128.9,128.9,128.29,128.34,5547.0,118.5242,118.5242,117.9633,118.0093,5547.0
2020-11-06 11:00:00,127.81,128.23,127.39,127.4,19267.0,117.522,117.9082,117.1358,117.145,19267.0
2020-11-06 11:30:00,127.44,128.25,127.34,127.8,5833.0,117.1818,117.9266,117.0898,117.5128,5833.0
2020-11-06 12:00:00,127.93,127.93,127.65,127.75,3111.0,117.6323,117.6323,117.3748,117.4668,3111.0
2020-11-06 12:30:00,127.75,127.79,127.47,127.49,3040.0,117.4668,117.5036,117.2093,117.2277,3040.0
2020-11-06 13:00:00,127.44,127.76,127.44,127.76,2893.0,117.1818,117.476,117.1818,117.476,2893.0
2020-11-06 13:30:00,127.71,127.84,127.3,127.45,4388.0,117.43,117.5496,117.053,117.1909,4388.0
2020-11-06 14:00:00,127.47,127.64,127.34,127.45,5535.0,117.2093,117.3657,117.0898,117.1909,5535.0
2020-11-06 14:30:00,127.5,127.5,127.06,127.14,5200.0,117.2369,117.2369,116.8323,116.9059,5200.0
2020-11-06 15:00:00,127.12,127.29,126.73,127.21,9425.0,116.8875,117.0438,116.5289,116.9703,9425.0
2020-11-06 15:30:00,127.21,128.19,127.03,127.09,41954.0,116.9703,117.8714,116.8048,116.8599,41954.0
2020-11-09 09:30:00,136.44,136.87,131.49,131.49,66282.0,125.4573,125.8527,120.9057,120.9057,66282.0
2020-11-09 10:00:00,131.79,132.89,131.02,132.83,49653.0,121.1816,122.1931,120.4736,122.1379,49653.0
2020-11-09 10:30:00,132.65,132.82,130.82,131.3,35013.0,121.9724,122.1287,120.2897,120.731,35013.0
2020-11-09 11:00:00,131.23,132.49,130.62,132.49,44026.0,120.6667,121.8253,120.1058,121.8253,44026.0
2020-11-09 11:30:00,132.52,132.77,132.13,132.57,10932.0,121.8528,122.0827,121.4942,121.8988,10932.0
2020-11-09 12:00:00,132.8,134.17,132.59,134.0,16774.0,122.1103,123.37,121.9172,123.2137,16774.0
2020-11-09 12:30:00,133.84,135.13,133.84,135.13,19897.0,123.0666,124.2527,123.0666,124.2527,19897.0
2020-11-09 13:00:00,135.02,136.06,135.0,136.02,10727.0,124.1516,125.1079,124.1332,125.0711,10727.0
2020-11-09 13:30:00,135.97,136.55,135.7,135.7,22007.0,125.0251,125.5584,124.7769,124.7769,22007.0
2020-11-09 14:00:00,135.87,135.89,134.5,135.04,23223.0,124.9332,124.9516,123.6735,124.17,23223.0
2020-11-09 14:30:00,135.07,135.07,133.74,134.09,27253.0,124.1976,124.1976,122.9746,123.2965,27253.0
2020-11-09 15:00:00,134.09,134.81,133.15,133.15,27491.0,123.2965,123.9585,122.4321,122.4321,27491.0
2020-11-09 15:30:00,133.24,133.62,131.59,131.84,101056.0,122.5149,122.8643,120.9977,121.2276,101056.0
2020-11-10 09:30:00,133.49,133.62,131.95,132.28,38560.0,122.7448,122.8643,121.3287,121.6322,38560.0
2020-11-10 10:00:00,132.28,132.89,132.28,132.7,52007.0,121.6322,122.1931,121.6322,122.0184,52007.0
2020-11-10 10:30:00,132.76,132.9,131.58,131.95,21120.0,122.0735,122.2023,120.9885,121.3287,21120.0
2020-11-10 11:00:00,132.05,133.7,132.05,133.48,17160.0,121.4207,122.9379,121.4207,122.7356,17160.0
2020-11-10 11:30:00,133.45,133.64,132.8,133.19,22163.0,122.708,122.8827,122.1103,122.4689,22163.0
2020-11-10 12:00:00,133.12,133.31,132.72,133.25,18097.0,122.4045,122.5792,122.0367,122.5241,18097.0
2020-11-10 12:30:00,133.31,133.35,132.89,133.08,30105.0,122.5792,122.616,122.1931,122.3678,30105.0
2020-11-10 13:00:00,133.22,133.62,133.09,133.53,10595.0,122.4965,122.8643,122.377,122.7815,10595.0
2020-11-10 13:30:00,133.45,134.09,133.29,134.09,13066.0,122.708,123.2965,122.5609,123.2965,13066.0
2020-11-10 14:00:00,134.03,134.03,133.42,133.56,19696.0,123.2413,123.2413,122.6804,122.8091,19696.0
2020-11-10 14:30:00,133.54,133.6,132.88,133.47,28659.0,122.7907,122.8459,122.1839,122.7264,28659.0
2020-11-10 15:00:00,133.47,134.14,133.0,133.1,54359.0,122.7264,123.3424,122.2942,122.3862,54359.0
2020-11-10 15:30:00,133.1,134.18,132.56,134.1,96673.0,122.3862,123.3792,121.8896,123.3057,96673.0
2020-11-11 09:30:00,134.21,134.96,131.27,131.34,32207.0,123.4068,124.0964,120.7035,120.7678,32207.0
2020-11-11 10:00:00,131.17,131.63,130.89,131.39,7028.0,120.6115,121.0345,120.354,120.8138,7028.0
2020-11-11 10:30:00,131.55,131.86,131.17,131.19,15612.0,120.9609,121.246,120.6115,120.6299,15612.0
2020-11-11 11:00:00,131.19,131.27,130.72,131.05,37010.0,120.6299,120.7035,120.1977,120.5012,37010.0
2020-11-11 11:30:00,131.0,131.41,130.77,130.77,9360.0,120.4552,120.8322,120.2437,120.2437,9360.0
2020-11-11 12:00:00,130.78,131.06,130.66,130.8,9129.0,120.2529,120.5104,120.1426,120.2713,9129.0
2020-11-11 12:30:00,130.8,131.63,130.8,131.42,9436.0,120.2713,121.0345,120.2713,120.8414,9436.0
2020-11-11 13:00:00,131.43,131.7,131.22,131.7,7146.0,120.8506,121.0988,120.6575,121.0988,7146.0
2020-11-11 13:30:00,131.64,131.91,131.43,131.72,13293.0,121.0437,121.2919,120.8506,121.1172,13293.0
2020-11-11 14:00:00,131.49,131.59,131.07,131.07,13684.0,120.9057,120.9977,120.5196,120.5196,13684.0
2020-11-11 14:30:00,131.17,131.54,130.74,131.35,14248.0,120.6115,120.9517,120.2161,120.777,14248.0
2020-11-11 15:00:00,131.36,131.42,131.1,131.13,32731.0,120.7862,120.8414,120.5471,120.5747,32731.0
2020-11-11 15:30:00,131.09,131.55,130.81,131.46,175862.0,120.5379,120.9609,120.2805,120.8782,175862.0
2020-11-12 09:30:00,130.86,130.86,129.83,130.32,9555.0,120.3265,120.3265,119.3794,119.8299,9555.0
2020-11-12 10:00:00,130.36,131.63,130.29,131.07,6353.0,119.8667,121.0345,119.8023,120.5196,6353.0
2020-11-12 10:30:00,130.91,131.86,130.8,131.63,6996.0,120.3724,121.246,120.2713,121.0345,6996.0
2020-11-12 11:00:00,131.7,131.79,131.16,131.16,6400.0,121.0988,121.1816,120.6023,120.6023,6400.0
2020-11-12 11:30:00,131.11,131.48,131.03,131.23,4499.0,120.5563,120.8966,120.4828,120.6667,4499.0
2020-11-12 12:00:00,131.2,131.5,130.58,130.58,26077.0,120.6391,120.9149,120.069,120.069,26077.0
2020-11-12 12:30:00,130.71,130.79,130.11,130.15,8892.0,120.1885,120.2621,119.6368,119.6736,8892.0
2020-11-12 13:00:00,130.14,130.32,129.63,130.13,7258.0,119.6644,119.8299,119.1955,119.6552,7258.0
2020-11-12 13:30:00,130.14,130.36,129.89,130.24,7319.0,119.6644,119.8667,119.4345,119.7564,7319.0
2020-11-12 14:00:00,130.28,130.56,130.16,130.33,8804.0,119.7931,120.0506,119.6828,119.8391,8804.0
2020-11-12 14:30:00,130.25,130.62,129.78,129.78,13044.0,119.7656,120.1058,119.3334,119.3334,13044.0
2020-11-12 15:00:00,129.68,129.99,129.38,129.81,13660.0,119.2414,119.5265,118.9656,119.361,13660.0
2020-11-12 15:30:00,129.81,130.9,129.48,130.81,71788.0,119.361,120.3632,119.0575,120.2805,71788.0
2020-11-13 09:30:00,131.9,133.23,131.72,132.59,22375.0,121.2827,122.5057,121.1172,121.9172,22375.0
2020-11-13 10:00:00,132.76,133.58,132.7,133.25,92304.0,122.0735,122.8275,122.0184,122.5241,92304.0
2020-11-13 10:30:00,133.22,133.63,133.0,133.16,38570.0,122.4965,122.8735,122.2942,122.4413,38570.0
2020-11-13 11:00:00,133.16,133.91,133.15,133.81,10130.0,122.4413,123.131,122.4321,123.039,10130.0
2020-11-13 11:30:00,133.73,133.88,133.65,133.79,6260.0,122.9654,123.1034,122.8919,123.0206,6260.0
2020-11-13 12:00:00,133.7,133.7,133.11,133.19,3685.0,122.9379,122.9379,122.3953,122.4689,3685.0
2020-11-13 12:30:00,133.22,133.37,133.17,133.26,3305.0,122.4965,122.6344,122.4505,122.5333,3305.0
2020-11-13 13:00:00,133.21,133.55,133.13,133.43,6727.0,122.4873,122.7999,122.4137,122.6896,6727.0
2020-11-13 13:30:00,133.39,133.49,133.2,133.41,9214.0,122.6528,122.7448,122.4781,122.6712,9214.0
2020-11-13 14:00:00,133.37,133.65,133.14,133.56,12305.0,122.6344,122.8919,122.4229,122.8091,12305.0
2020-11-13 14:30:00,133.61,133.76,133.5,133.76,16651.0,122.8551,122.993,122.754,122.993,16651.0
2020-11-13 15:00:00,133.8,133.87,133.2,133.34,13849.0,123.0298,123.0942,122.4781,122.6068,13849.0
2020-11-13 15:30:00,133.42,133.68,133.26,133.5,47223.0,122.6804,122.9195,122.5333,122.754,47223.0
2020-11-16 09:30:00,136.52,137.44,135.24,135.59,28338.0,125.5309,126.3768,124.3539,124.6757,28338.0
2020-11-16 10:00:00,135.88,136.62,135.87,136.42,6520.0,124.9424,125.6228,124.9332,125.4389,6520.0
2020-11-16 10:30:00,136.8,137.82,136.8,137.32,10664.0,125.7883,126.7262,125.7883,126.2665,10664.0
2020-11-16 11:00:00,137.19,137.47,136.95,137.26,7200.0,126.1469,126.4044,125.9262,126.2113,7200.0
2020-11-16 11:30:00,137.31,137.56,136.6,136.6,9875.0,126.2573,126.4871,125.6044,125.6044,9875.0
2020-11-16 12:00:00,136.59,136.59,135.39,135.85,71714.0,125.5952,125.5952,124.4918,124.9148,71714.0
2020-11-16 12:30:00,136.2,136.65,136.07,136.17,16749.0,125.2366,125.6504,125.1171,125.209,16749.0
2020-11-16 13:00:00,136.19,136.39,135.72,135.72,9585.0,125.2274,125.4113,124.7953,124.7953,9585.0
2020-11-16 13:30:00,135.72,136.45,135.7,136.01,24057.0,124.7953,125.4665,124.7769,125.0619,24057.0
2020-11-16 14:00:00,136.01,136.29,136.0,136.18,16923.0,125.0619,125.3194,125.0527,125.2182,16923.0
2020-11-16 14:30:00,136.18,136.7,135.94,136.69,26303.0,125.2182,125.6964,124.9975,125.6872,26303.0
2020-11-16 15:00:00,136.57,136.69,136.39,136.43,14812.0,125.5768,125.6872,125.4113,125.4481,14812.0
2020-11-16 15:30:00,136.47,137.26,136.44,137.26,59265.0,125.4849,126.2113,125.4573,126.2113,59265.0
2020-11-17 09:30:00,135.76,136.8,135.0,135.0,5570.0,124.832,125.7883,124.1332,124.1332,5570.0
2020-11-17 10:00:00,134.91,135.76,134.55,135.63,10467.0,124.0505,124.832,123.7194,124.7125,10467.0
2020-11-17 10:30:00,135.72,136.11,135.72,136.0,5375.0,124.7953,125.1539,124.7953,125.0527,5375.0
2020-11-17 11:00:00,136.0,136.35,135.82,135.94,20181.0,125.0527,125.3745,124.8872,124.9975,20181.0
2020-11-17 11:30:00,136.0,136.9,135.9,136.47,15570.0,125.0527,125.8803,124.9608,125.4849,15570.0
2020-11-17 12:00:00,136.56,137.76,136.56,137.61,47532.0,125.5676,126.671,125.5676,126.5331,47532.0
2020-11-17 12:30:00,137.63,137.7,137.34,137.47,39874.0,126.5515,126.6159,126.2849,126.4044,39874.0
2020-11-17 13:00:00,137.43,138.36,137.41,137.75,56544.0,126.3676,127.2228,126.3492,126.6619,56544.0
2020-11-17 13:30:00,137.68,137.98,137.62,137.9,27616.0,126.5975,126.8733,126.5423,126.7998,27616.0
2020-11-17 14:00:00,137.9,138.27,137.68,137.92,37828.0,126.7998,127.14,126.5975,126.8182,37828.0
2020-11-17 14:30:00,137.91,138.0,137.8,137.91,21877.0,126.809,126.8917,126.7078,126.809,21877.0
2020-11-17 15:00:00,137.9,138.53,137.78,138.38,39847.0,126.7998,127.3791,126.6894,127.2411,39847.0
2020-11-17 15:30:00,138.38,138.78,137.95,138.58,74480.0,127.2411,127.6089,126.8458,127.425,74480.0
2020-11-18 09:30:00,138.74,139.22,138.49,138.76,10670.0,127.5722,128.0135,127.3423,127.5906,10670.0
2020-11-18 10:00:00,139.01,139.68,138.68,138.68,20215.0,127.8204,128.4365,127.517,127.517,20215.0
2020-11-18 10:30:00,138.72,138.72,137.85,137.86,19249.0,127.5538,127.5538,126.7538,126.763,19249.0
2020-11-18 11:00:00,138.04,138.87,138.03,138.63,10651.0,126.9285,127.6917,126.9193,127.471,10651.0
2020-11-18 11:30:00,138.68,138.69,138.1,138.17,11152.0,127.517,127.5262,126.9837,127.048,11152.0
2020-11-18 12:00:00,138.19,138.2,137.84,137.94,11501.0,127.0664,127.0756,126.7446,126.8366,11501.0
2020-11-18 12:30:00,137.85,137.9,137.38,137.38,8437.0,126.7538,126.7998,126.3216,126.3216,8437.0
2020-11-18 13:00:00,137.34,137.78,137.3,137.33,14108.0,126.2849,126.6894,126.2481,126.2757,14108.0
2020-11-18 13:30:00,137.29,137.29,136.75,136.94,10279.0,126.2389,126.2389,125.7423,125.9171,10279.0
2020-11-18 14:00:00,136.9,137.09,136.78,136.78,12027.0,125.8803,126.055,125.7699,125.7699,12027.0
2020-11-18 14:30:00,136.66,137.33,136.66,136.88,12414.0,125.6596,126.2757,125.6596,125.8619,12414.0
2020-11-18 15:00:00,136.91,137.03,136.33,136.71,12143.0,125.8895,125.9998,125.3562,125.7056,12143.0
2020-11-18 15:30:00,136.61,136.67,135.52,135.52,49283.0,125.6136,125.6688,124.6114,124.6114,49283.0
2020-11-19 09:30:00,134.63,135.09,133.85,134.3,7031.0,123.793,124.216,123.0758,123.4896,7031.0
2020-11-19 10:00:00,134.36,134.82,133.86,133.87,5128.0,123.5447,123.9677,123.085,123.0942,5128.0
2020-11-19 10:30:00,133.85,134.68,133.85,134.11,5360.0,123.0758,123.839,123.0758,123.3149,5360.0
2020-11-19 11:00:00,133.98,134.49,133.98,134.1,4911.0,123.1953,123.6643,123.1953,123.3057,4911.0
2020-11-19 11:30:00,134.08,134.08,133.19,133.29,6876.0,123.2873,123.2873,122.4689,122.5609,6876.0
2020-11-19 12:00:00,133.43,134.07,133.34,134.07,24638.0,122.6896,123.2781,122.6068,123.2781,24638.0
2020-11-19 12:30:00,134.03,134.34,133.91,134.14,4857.0,123.2413,123.5263,123.131,123.3424,4857.0
2020-11-19 13:00:00,134.13,134.47,134.13,134.27,6989.0,123.3332,123.6459,123.3332,123.462,6989.0
2020-11-19 13:30:00,134.44,134.5,134.04,134.34,3869.0,123.6183,123.6735,123.2505,123.5263,3869.0
2020-11-19 14:00:00,134.37,134.47,134.28,134.4,2994.0,123.5539,123.6459,123.4712,123.5815,2994.0
2020-11-19 14:30:00,134.47,135.06,134.46,134.67,14602.0,123.6459,124.1884,123.6367,123.8298,14602.0
2020-11-19 15:00:00,134.67,134.87,134.46,134.57,8726.0,123.8298,124.0137,123.6367,123.7378,8726.0
2020-11-19 15:30:00,134.58,135.05,134.36,134.93,57997.0,123.747,124.1792,123.5447,124.0688,57997.0
2020-11-20 09:30:00,134.51,135.26,133.69,135.11,22701.0,123.6827,124.3723,122.9287,124.2344,22701.0
2020-11-20 10:00:00,135.01,135.21,134.6,135.0,47015.0,124.1424,124.3263,123.7654,124.1332,47015.0
2020-11-20 10:30:00,135.05,135.21,134.17,134.23,24137.0,124.1792,124.3263,123.37,123.4252,24137.0
2020-11-20 11:00:00,134.37,134.65,134.1,134.54,10836.0,123.5539,123.8114,123.3057,123.7102,10836.0
2020-11-20 11:30:00,134.48,134.69,134.17,134.56,7717.0,123.6551,123.8482,123.37,123.7286,7717.0
2020-11-20 12:00:00,134.53,134.68,134.05,134.19,6215.0,123.701,123.839,123.2597,123.3884,6215.0
2020-11-20 12:30:00,134.15,134.35,134.02,134.12,10020.0,123.3516,123.5355,123.2321,123.324,10020.0
2020-11-20 13:00:00,134.51,134.51,134.11,134.32,6536.0,123.6827,123.6827,123.3149,123.5079,6536.0
2020-11-20 13:30:00,134.34,134.72,134.2,134.62,6639.0,123.5263,123.8758,123.3976,123.7838,6639.0
2020-11-20 14:00:00,134.6,134.71,134.28,134.29,6494.0,123.7654,123.8666,123.4712,123.4804,6494.0
2020-11-20 14:30:00,134.32,134.68,134.31,134.47,13107.0,123.5079,123.839,123.4988,123.6459,13107.0
2020-11-20 15:00:00,134.52,134.58,133.6,133.64,30459.0,123.6919,123.747,122.8459,122.8827,30459.0
2020-11-20 15:30:00,133.68,134.2,133.53,133.87,74330.0,122.9195,123.3976,122.7815,123.0942,74330.0
2020-11-23 09:30:00,135.58,135.88,134.9,135.45,10258.0,124.6665,124.9424,124.0413,124.547,10258.0
2020-11-23 10:00:00,135.29,135.88,135.05,135.24,36820.0,124.3999,124.9424,124.1792,124.3539,36820.0
2020-11-23 10:30:00,135.35,135.65,135.02,135.43,24106.0,124.455,124.7309,124.1516,124.5286,24106.0
2020-11-23 11:00:00,135.6,135.83,135.42,135.63,8276.0,124.6849,124.8964,124.5194,124.7125,8276.0
2020-11-23 11:30:00,135.72,135.79,135.05,135.35,10876.0,124.7953,124.8596,124.1792,124.455,10876.0
2020-11-23 12:00:00,135.37,135.4,134.87,134.87,7332.0,124.4734,124.501,124.0137,124.0137,7332.0
2020-11-23 12:30:00,134.77,135.3,134.77,135.29,4365.0,123.9217,124.4091,123.9217,124.3999,4365.0
2020-11-23 13:00:00,135.22,135.3,134.84,134.86,12025.0,124.3355,124.4091,123.9861,124.0045,12025.0
2020-11-23 13:30:00,134.79,135.13,134.66,134.93,19558.0,123.9401,124.2527,123.8206,124.0688,19558.0
2020-11-23 14:00:00,134.96,135.21,134.63,134.63,4447.0,124.0964,124.3263,123.793,123.793,4447.0
2020-11-23 14:30:00,134.74,135.08,134.67,135.01,11902.0,123.8941,124.2068,123.8298,124.1424,11902.0
2020-11-23 15:00:00,135.03,135.55,135.03,135.53,22366.0,124.1608,124.6389,124.1608,124.6206,22366.0
2020-11-23 15:30:00,135.5,135.73,135.16,135.32,46282.0,124.593,124.8045,124.2803,124.4275,46282.0
2020-11-24 09:30:00,136.66,136.66,135.18,136.41,24023.0,125.6596,125.6596,124.2987,125.4297,24023.0
2020-11-24 10:00:00,136.56,136.89,136.28,136.5,51492.0,125.5676,125.8711,125.3102,125.5125,51492.0
2020-11-24 10:30:00,136.52,136.54,135.63,135.87,23556.0,125.5309,125.5493,124.7125,124.9332,23556.0
2020-11-24 11:00:00,135.99,136.41,135.93,136.41,8411.0,125.0435,125.4297,124.9884,125.4297,8411.0
2020-11-24 11:30:00,136.5,136.76,136.43,136.52,10106.0,125.5125,125.7515,125.4481,125.5309,10106.0
2020-11-24 12:00:00,136.56,136.59,136.18,136.18,7200.0,125.5676,125.5952,125.2182,125.2182,7200.0
2020-11-24 12:30:00,136.17,136.22,135.97,136.06,7556.0,125.209,125.255,125.0251,125.1079,7556.0
2020-11-24 13:00:00,136.08,136.51,136.08,136.19,7121.0,125.1263,125.5217,125.1263,125.2274,7121.0
2020-11-24 13:30:00,136.18,136.19,135.76,135.84,6576.0,125.2182,125.2274,124.832,124.9056,6576.0
2020-11-24 14:00:00,135.83,135.99,135.59,135.96,12746.0,124.8964,125.0435,124.6757,125.0159,12746.0
2020-11-24 14:30:00,135.86,136.63,135.75,136.47,14865.0,124.924,125.632,124.8228,125.4849,14865.0
2020-11-24 15:00:00,136.4,136.47,135.98,136.27,18288.0,125.4205,125.4849,125.0343,125.301,18288.0
2020-11-24 15:30:00,136.19,136.58,135.79,136.17,78171.0,125.2274,125.586,124.8596,125.209,78171.0
2020-11-25 09:30:00,135.28,135.56,134.23,135.22,19755.0,124.3907,124.6481,123.4252,124.3355,19755.0
2020-11-25 10:00:00,135.19,135.44,134.22,135.11,25366.0,124.3079,124.5378,123.416,124.2344,25366.0
2020-11-25 10:30:00,135.11,135.25,134.19,134.89,19249.0,124.2344,124.3631,123.3884,124.0321,19249.0
2020-11-25 11:00:00,135.04,135.87,134.97,135.77,17784.0,124.17,124.9332,124.1056,124.8412,17784.0
2020-11-25 11:30:00,135.79,135.94,135.5,135.79,20424.0,124.8596,124.9975,124.593,124.8596,20424.0
2020-11-25 12:00:00,135.82,136.09,135.55,135.63,7479.0,124.8872,125.1355,124.6389,124.7125,7479.0
2020-11-25 12:30:00,135.57,135.71,135.13,135.26,6044.0,124.6573,124.7861,124.2527,124.3723,6044.0
2020-11-25 13:00:00,135.26,135.26,135.02,135.03,6605.0,124.3723,124.3723,124.1516,124.1608,6605.0
2020-11-25 13:30:00,135.02,135.56,135.02,135.55,16458.0,124.1516,124.6481,124.1516,124.6389,16458.0
2020-11-25 14:00:00,135.52,135.62,135.04,135.22,8531.0,124.6114,124.7033,124.17,124.3355,8531.0
2020-11-25 14:30:00,135.31,135.54,135.07,135.54,8879.0,124.4183,124.6297,124.1976,124.6297,8879.0
2020-11-25 15:00:00,135.55,135.65,135.21,135.24,16779.0,124.6389,124.7309,124.3263,124.3539,16779.0
2020-11-25 15:30:00,135.24,135.65,135.16,135.52,41144.0,124.3539,124.7309,124.2803,124.6114,41144.0
2020-11-27 09:30:00,134.54,134.98,134.29,134.63,20928.0,124.3205,124.7271,124.0895,124.4037,20928.0
2020-11-27 10:00:00,134.64,134.9,134.1,134.52,14016.0,124.4129,124.6532,123.9139,124.302,14016.0
2020-11-27 10:30:00,134.5,134.52,133.9,134.2,18269.0,124.2836,124.302,123.7291,124.0063,18269.0
2020-11-27 11:00:00,134.3,134.41,133.65,133.71,9549.0,124.0987,124.2004,123.4981,123.5536,9549.0
2020-11-27 11:30:00,133.78,134.31,133.59,134.26,8842.0,123.6182,124.108,123.4427,124.0618,8842.0
2020-11-27 12:00:00,134.29,134.29,133.87,133.87,5273.0,124.0895,124.0895,123.7014,123.7014,5273.0
2020-11-27 12:30:00,133.72,134.14,133.5,133.84,8833.0,123.5628,123.9509,123.3595,123.6737,8833.0
2020-11-30 09:30:00,133.31,133.77,132.68,132.68,16310.0,123.1839,123.609,122.6018,122.6018,16310.0
2020-11-30 10:00:00,132.91,132.91,131.84,131.84,6120.0,122.8143,122.8143,121.8256,121.8256,6120.0
2020-11-30 10:30:00,131.49,132.38,131.08,132.31,6802.0,121.5022,122.3246,121.1233,122.2599,6802.0
2020-11-30 11:00:00,132.38,132.81,131.72,131.77,9685.0,122.3246,122.7219,121.7147,121.7609,9685.0
2020-11-30 11:30:00,131.71,131.94,131.45,131.71,6742.0,121.7055,121.918,121.4652,121.7055,6742.0
2020-11-30 12:00:00,131.79,132.14,131.61,132.06,6510.0,121.7794,122.1028,121.6131,122.0289,6510.0
2020-11-30 12:30:00,132.0,132.05,131.36,131.67,8116.0,121.9735,122.0197,121.3821,121.6685,8116.0
2020-11-30 13:00:00,131.72,131.72,131.46,131.61,4432.0,121.7147,121.7147,121.4745,121.6131,4432.0
2020-11-30 13:30:00,131.69,131.7,131.26,131.26,6574.0,121.687,121.6962,121.2897,121.2897,6574.0
2020-11-30 14:00:00,131.21,131.21,130.73,130.89,7338.0,121.2435,121.2435,120.7999,120.9478,7338.0
2020-11-30 14:30:00,130.93,131.24,130.45,131.15,11082.0,120.9847,121.2712,120.5412,121.188,11082.0
2020-11-30 15:00:00,131.15,131.15,129.81,129.81,16843.0,121.188,121.188,119.9498,119.9498,16843.0
2020-11-30 15:30:00,129.78,129.84,129.04,129.18,82069.0,119.9221,119.9775,119.2383,119.3677,82069.0
2020-12-01 09:30:00,131.39,132.22,130.73,131.31,32289.0,121.4098,122.1767,120.7999,121.3359,32289.0
2020-12-01 10:00:00,131.63,131.91,131.21,131.72,9714.0,121.6316,121.8903,121.2435,121.7147,9714.0
2020-12-01 10:30:00,131.9,132.37,131.77,132.06,9814.0,121.881,122.3153,121.7609,122.0289,9814.0
2020-12-01 11:00:00,132.19,132.67,132.19,132.26,8809.0,122.149,122.5926,122.149,122.2137,8809.0
2020-12-01 11:30:00,132.3,132.35,131.55,131.66,13091.0,122.2507,122.2969,121.5576,121.6593,13091.0
2020-12-01 12:00:00,131.64,132.14,131.64,132.08,25666.0,121.6408,122.1028,121.6408,122.0474,25666.0
2020-12-01 12:30:00,132.14,132.28,131.79,132.06,6322.0,122.1028,122.2322,121.7794,122.0289,6322.0
2020-12-01 13:00:00,132.23,132.3,132.04,132.19,4846.0,122.186,122.2507,122.0104,122.149,4846.0
2020-12-01 13:30:00,132.13,132.52,132.06,132.28,13723.0,122.0936,122.454,122.0289,122.2322,13723.0
2020-12-01 14:00:00,132.3,132.3,131.9,132.0,58431.0,122.2507,122.2507,121.881,121.9735,58431.0
2020-12-01 14:30:00,131.96,132.06,131.74,131.83,10690.0,121.9365,122.0289,121.7332,121.8164,10690.0
2020-12-01 15:00:00,131.81,131.82,131.29,131.69,13693.0,121.7979,121.8071,121.3174,121.687,13693.0
2020-12-01 15:30:00,131.76,131.78,131.14,131.31,51358.0,121.7517,121.7702,121.1788,121.3359,51358.0
2020-12-02 09:30:00,130.4,132.11,130.21,131.67,33585.0,120.495,122.0751,120.3194,121.6685,33585.0
2020-12-02 10:00:00,131.65,131.92,131.03,131.48,8781.0,121.65,121.8995,121.0771,121.4929,8781.0
2020-12-02 10:30:00,131.48,131.62,131.13,131.21,9695.0,121.4929,121.6223,121.1695,121.2435,9695.0
2020-12-02 11:00:00,131.21,131.58,131.2,131.4,8069.0,121.2435,121.5854,121.2342,121.419,8069.0
2020-12-02 11:30:00,131.44,131.6,131.0,131.1,10471.0,121.456,121.6038,121.0494,121.1418,10471.0
2020-12-02 12:00:00,131.13,131.26,130.92,131.19,5845.0,121.1695,121.2897,120.9755,121.225,5845.0
2020-12-02 12:30:00,131.26,131.5,130.91,130.91,14783.0,121.2897,121.5114,120.9662,120.9662,14783.0
2020-12-02 13:00:00,130.96,131.37,130.96,131.34,9036.0,121.0124,121.3913,121.0124,121.3636,9036.0
2020-12-02 13:30:00,131.38,131.45,131.21,131.25,12723.0,121.4005,121.4652,121.2435,121.2804,12723.0
2020-12-02 14:00:00,131.27,131.63,131.24,131.54,23232.0,121.2989,121.6316,121.2712,121.5484,23232.0
2020-12-02 14:30:00,131.58,131.58,131.32,131.38,24204.0,121.5854,121.5854,121.3451,121.4005,24204.0
2020-12-02 15:00:00,131.41,131.45,131.3,131.37,33420.0,121.4283,121.4652,121.3266,121.3913,33420.0
2020-12-02 15:30:00,131.37,131.59,131.09,131.58,168254.0,121.3913,121.5946,121.1326,121.5854,168254.0
2020-12-03 09:30:00,131.19,132.62,131.19,132.25,16644.0,121.225,122.5464,121.225,122.2045,16644.0
2020-12-03 10:00:00,132.18,132.5,131.71,131.78,19053.0,122.1398,122.4355,121.7055,121.7702,19053.0
2020-12-03 10:30:00,131.78,132.57,131.77,132.21,45564.0,121.7702,122.5002,121.7609,122.1675,45564.0
2020-12-03 11:00:00,132.21,132.3,131.59,131.99,19122.0,122.1675,122.2507,121.5946,121.9642,19122.0
2020-12-03 11:30:00,131.85,132.12,131.57,131.81,19554.0,121.8348,122.0843,121.5761,121.7979,19554.0
2020-12-03 12:00:00,131.77,131.93,131.58,131.87,16001.0,121.7609,121.9088,121.5854,121.8533,16001.0
2020-12-03 12:30:00,131.81,132.22,131.76,132.17,17179.0,121.7979,122.1767,121.7517,122.1305,17179.0
2020-12-03 13:00:00,132.2,132.23,131.72,131.81,57425.0,122.1583,122.186,121.7147,121.7979,57425.0
2020-12-03 13:30:00,131.78,132.01,131.7,131.76,17811.0,121.7702,121.9827,121.6962,121.7517,17811.0
2020-12-03 14:00:00,131.76,132.02,131.64,131.92,14955.0,121.7517,121.9919,121.6408,121.8995,14955.0
2020-12-03 14:30:00,131.91,132.15,131.84,132.15,17480.0,121.8903,122.1121,121.8256,122.1121,17480.0
2020-12-03 15:00:00,132.09,132.68,132.03,132.68,17839.0,122.0566,122.6018,122.0012,122.6018,17839.0
2020-12-03 15:30:00,132.69,132.74,131.67,132.18,68204.0,122.611,122.6572,121.6685,122.1398,68204.0
2020-12-04 09:30:00,132.9,133.1,131.96,132.55,11654.0,122.8051,122.9899,121.9365,122.4817,11654.0
2020-12-04 10:00:00,132.45,133.0,132.14,132.93,10808.0,122.3893,122.8975,122.1028,122.8328,10808.0
2020-12-04 10:30:00,132.94,133.29,132.77,133.08,16184.0,122.842,123.1655,122.685,122.9714,16184.0
2020-12-04 11:00:00,133.13,133.17,132.48,132.85,19361.0,123.0176,123.0546,122.417,122.7589,19361.0
2020-12-04 11:30:00,132.95,133.2,132.79,133.2,10295.0,122.8513,123.0823,122.7034,123.0823,10295.0
2020-12-04 12:00:00,133.21,133.32,132.85,132.94,7368.0,123.0915,123.1932,122.7589,122.842,7368.0
2020-12-04 12:30:00,132.86,132.86,132.38,132.44,9263.0,122.7681,122.7681,122.3246,122.38,9263.0
2020-12-04 13:00:00,132.44,132.52,132.18,132.21,19836.0,122.38,122.454,122.1398,122.1675,19836.0
2020-12-04 13:30:00,132.18,132.34,132.15,132.22,8161.0,122.1398,122.2876,122.1121,122.1767,8161.0
2020-12-04 14:00:00,132.19,132.23,131.77,131.78,9884.0,122.149,122.186,121.7609,121.7702,9884.0
2020-12-04 14:30:00,131.74,132.17,131.72,132.13,8820.0,121.7332,122.1305,121.7147,122.0936,8820.0
2020-12-04 15:00:00,132.17,132.44,132.03,132.21,14966.0,122.1305,122.38,122.0012,122.1675,14966.0
2020-12-04 15:30:00,132.26,132.75,132.25,132.47,45197.0,122.2137,122.6665,122.2045,122.4078,45197.0
2020-12-07 09:30:00,131.54,131.85,130.64,131.44,32120.0,121.5484,121.8348,120.7168,121.456,32120.0
2020-12-07 10:00:00,131.38,131.38,130.9,131.38,20287.0,121.4005,121.4005,120.957,121.4005,20287.0
2020-12-07 10:30:00,131.49,131.87,131.36,131.5,9504.0,121.5022,121.8533,121.3821,121.5114,9504.0
2020-12-07 11:00:00,131.55,131.95,131.55,131.95,14436.0,121.5576,121.9272,121.5576,121.9272,14436.0
2020-12-07 11:30:00,131.97,132.01,131.27,131.43,28942.0,121.9457,121.9827,121.2989,121.4467,28942.0
2020-12-07 12:00:00,131.44,131.63,131.23,131.23,17743.0,121.456,121.6316,121.2619,121.2619,17743.0
2020-12-07 12:30:00,131.21,131.34,131.07,131.25,13131.0,121.2435,121.3636,121.1141,121.2804,13131.0
2020-12-07 13:00:00,131.22,131.43,131.17,131.24,23678.0,121.2527,121.4467,121.2065,121.2712,23678.0
2020-12-07 13:30:00,131.23,131.37,131.14,131.21,10998.0,121.2619,121.3913,121.1788,121.2435,10998.0
2020-12-07 14:00:00,131.22,131.34,131.09,131.11,15795.0,121.2527,121.3636,121.1326,121.1511,15795.0
2020-12-07 14:30:00,131.1,131.42,131.02,131.17,16103.0,121.1418,121.4375,121.0679,121.2065,16103.0
2020-12-07 15:00:00,131.15,131.44,131.05,131.27,21676.0,121.188,121.456,121.0956,121.2989,21676.0
2020-12-07 15:30:00,131.27,131.64,131.02,131.35,72035.0,121.2989,121.6408,121.0679,121.3728,72035.0
2020-12-08 09:30:00,130.36,131.68,130.36,131.48,11015.0,120.458,121.6778,120.458,121.4929,11015.0
2020-12-08 10:00:00,131.48,131.57,131.04,131.48,9478.0,121.4929,121.5761,121.0864,121.4929,9478.0
2020-12-08 10:30:00,131.56,132.02,131.55,132.02,10407.0,121.5669,121.9919,121.5576,121.9919,10407.0
2020-12-08 11:00:00,132.08,132.37,131.86,132.14,13152.0,122.0474,122.3153,121.8441,122.1028,13152.0
2020-12-08 11:30:00,132.23,132.67,132.14,132.62,21074.0,122.186,122.5926,122.1028,122.5464,21074.0
2020-12-08 12:00:00,132.56,132.85,132.45,132.59,17660.0,122.4909,122.7589,122.3893,122.5186,17660.0
2020-12-08 12:30:00,132.55,132.88,132.47,132.52,11623.0,122.4817,122.7866,122.4078,122.454,11623.0
2020-12-08 13:00:00,132.51,132.52,132.19,132.4,6590.0,122.4447,122.454,122.149,122.3431,6590.0
2020-12-08 13:30:00,132.45,132.45,132.14,132.17,13441.0,122.3893,122.3893,122.1028,122.1305,13441.0
2020-12-08 14:00:00,132.16,132.66,132.14,132.48,7657.0,122.1213,122.5833,122.1028,122.417,7657.0
2020-12-08 14:30:00,132.67,132.67,132.08,132.13,11948.0,122.5926,122.5926,122.0474,122.0936,11948.0
2020-12-08 15:00:00,132.13,132.25,131.98,132.07,13930.0,122.0936,122.2045,121.955,122.0381,13930.0
2020-12-08 15:30:00,132.07,132.18,131.86,131.86,49721.0,122.0381,122.1398,121.8441,121.8441,49721.0
2020-12-09 09:30:00,132.3,132.57,131.6,132.01,8582.0,122.2507,122.5002,121.6038,121.9827,8582.0
2020-12-09 10:00:00,132.09,132.51,131.8,131.87,17221.0,122.0566,122.4447,121.7886,121.8533,17221.0
2020-12-09 10:30:00,131.94,131.94,131.08,131.09,17742.0,121.918,121.918,121.1233,121.1326,17742.0
2020-12-09 11:00:00,131.15,131.45,130.99,131.18,12758.0,121.188,121.4652,121.0402,121.2157,12758.0
2020-12-09 11:30:00,131.05,131.57,131.05,131.48,9173.0,121.0956,121.5761,121.0956,121.4929,9173.0
2020-12-09 12:00:00,131.44,132.17,131.44,131.96,9400.0,121.456,122.1305,121.456,121.9365,9400.0
2020-12-09 12:30:00,131.91,131.91,131.59,131.88,11131.0,121.8903,121.8903,121.5946,121.8626,11131.0
2020-12-09 13:00:00,131.85,132.07,131.65,131.77,6280.0,121.8348,122.0381,121.65,121.7609,6280.0
2020-12-09 13:30:00,131.69,131.82,131.36,131.36,10902.0,121.687,121.8071,121.3821,121.3821,10902.0
2020-12-09 14:00:00,131.4,131.71,131.3,131.5,10351.0,121.419,121.7055,121.3266,121.5114,10351.0
2020-12-09 14:30:00,131.53,131.68,131.29,131.42,27670.0,121.5392,121.6778,121.3174,121.4375,27670.0
2020-12-09 15:00:00,131.44,131.48,130.95,131.12,19673.0,121.456,121.4929,121.0032,121.1603,19673.0
2020-12-09 15:30:00,131.13,131.43,131.04,131.34,45972.0,121.1695,121.4467,121.0864,121.3636,45972.0
2020-12-10 09:30:00,130.8,131.65,130.58,131.65,14409.0,120.8646,121.65,120.6613,121.65,14409.0
2020-12-10 10:00:00,131.51,131.78,131.18,131.18,7530.0,121.5207,121.7702,121.2157,121.2157,7530.0
2020-12-10 10:30:00,131.16,131.86,130.99,131.64,8884.0,121.1973,121.8441,121.0402,121.6408,8884.0
2020-12-10 11:00:00,131.81,132.49,131.67,132.21,6751.0,121.7979,122.4262,121.6685,122.1675,6751.0
2020-12-10 11:30:00,132.29,132.37,131.98,132.03,5721.0,122.2414,122.3153,121.955,122.0012,5721.0
2020-12-10 12:00:00,131.99,132.74,131.99,132.61,6787.0,121.9642,122.6572,121.9642,122.5371,6787.0
2020-12-10 12:30:00,132.63,132.67,132.45,132.63,3335.0,122.5556,122.5926,122.3893,122.5556,3335.0
2020-12-10 13:00:00,132.56,132.99,132.47,132.86,5154.0,122.4909,122.8883,122.4078,122.7681,5154.0
2020-12-10 13:30:00,132.77,132.87,132.62,132.68,8625.0,122.685,122.7774,122.5464,122.6018,8625.0
2020-12-10 14:00:00,132.69,132.72,132.08,132.15,10165.0,122.611,122.6388,122.0474,122.1121,10165.0
2020-12-10 14:30:00,132.12,132.33,132.03,132.03,9288.0,122.0843,122.2784,122.0012,122.0012,9288.0
2020-12-10 15:00:00,132.13,132.7,132.13,132.58,11654.0,122.0936,122.6203,122.0936,122.5094,11654.0
2020-12-10 15:30:00,132.62,132.89,132.45,132.51,59336.0,122.5464,122.7958,122.3893,122.4447,59336.0
2020-12-11 09:30:00,131.99,133.03,131.47,132.47,13257.0,121.9642,122.9252,121.4837,122.4078,13257.0
2020-12-11 10:00:00,132.7,133.35,132.47,132.47,8691.0,122.6203,123.2209,122.4078,122.4078,8691.0
2020-12-11 10:30:00,132.32,132.59,132.2,132.32,6606.0,122.2691,122.5186,122.1583,122.2691,6606.0
2020-12-11 11:00:00,132.53,132.85,132.53,132.76,10192.0,122.4632,122.7589,122.4632,122.6757,10192.0
2020-12-11 11:30:00,132.77,133.0,132.61,132.8,12320.0,122.685,122.8975,122.5371,122.7127,12320.0
2020-12-11 12:00:00,132.82,132.86,132.08,132.33,8375.0,122.7312,122.7681,122.0474,122.2784,8375.0
2020-12-11 12:30:00,132.33,132.33,131.57,131.74,14587.0,122.2784,122.2784,121.5761,121.7332,14587.0
2020-12-11 13:00:00,131.71,131.89,131.51,131.89,11838.0,121.7055,121.8718,121.5207,121.8718,11838.0
2020-12-11 13:30:00,131.87,132.02,131.64,131.85,5941.0,121.8533,121.9919,121.6408,121.8348,5941.0
2020-12-11 14:00:00,131.91,132.18,131.84,131.84,6483.0,121.8903,122.1398,121.8256,121.8256,6483.0
2020-12-11 14:30:00,131.85,132.09,131.85,131.98,6480.0,121.8348,122.0566,121.8348,121.955,6480.0
2020-12-11 15:00:00,131.99,132.64,131.99,132.45,10872.0,121.9642,122.5648,121.9642,122.3893,10872.0
2020-12-11 15:30:00,132.47,132.69,132.1,132.22,21686.0,122.4078,122.611,122.0659,122.1767,21686.0
2020-12-14 09:30:00,133.75,134.37,133.25,133.79,8532.0,123.5905,124.1634,123.1285,123.6275,8532.0
2020-12-14 10:00:00,133.53,133.53,133.01,133.13,4317.0,123.3872,123.3872,122.9067,123.0176,4317.0
2020-12-14 10:30:00,133.2,133.3,132.49,132.53,5131.0,123.0823,123.1747,122.4262,122.4632,5131.0
2020-12-14 11:00:00,132.54,132.93,132.51,132.69,4393.0,122.4724,122.8328,122.4447,122.611,4393.0
2020-12-14 11:30:00,132.62,132.71,132.25,132.28,4738.0,122.5464,122.6295,122.2045,122.2322,4738.0
2020-12-14 12:00:00,132.29,132.53,132.06,132.15,3166.0,122.2414,122.4632,122.0289,122.1121,3166.0
2020-12-14 12:30:00,132.07,132.26,131.89,132.26,3986.0,122.0381,122.2137,121.8718,122.2137,3986.0
2020-12-14 13:00:00,132.41,132.46,132.2,132.28,3595.0,122.3523,122.3985,122.1583,122.2322,3595.0
2020-12-14 13:30:00,132.37,132.37,132.14,132.22,2640.0,122.3153,122.3153,122.1028,122.1767,2640.0
2020-12-14 14:00:00,132.23,132.28,131.73,131.87,4021.0,122.186,122.2322,121.724,121.8533,4021.0
2020-12-14 14:30:00,131.72,132.25,131.7,132.25,5324.0,121.7147,122.2045,121.6962,122.2045,5324.0
2020-12-14 15:00:00,132.29,132.36,132.06,132.19,5348.0,122.2414,122.3061,122.0289,122.149,5348.0
2020-12-14 15:30:00,132.11,132.12,131.6,131.64,26680.0,122.0751,122.0843,121.6038,121.6408,26680.0
2020-12-15 09:30:00,132.32,133.13,132.28,132.3,8348.0,122.2691,123.0176,122.2322,122.2507,8348.0
2020-12-15 10:00:00,132.2,132.83,131.92,132.0,10477.0,122.1583,122.7404,121.8995,121.9735,10477.0
2020-12-15 10:30:00,131.95,132.5,131.72,132.49,19064.0,121.9272,122.4355,121.7147,122.4262,19064.0
2020-12-15 11:00:00,132.53,133.38,132.53,132.9,15472.0,122.4632,123.2486,122.4632,122.8051,15472.0
2020-12-15 11:30:00,132.86,132.93,132.56,132.91,19797.0,122.7681,122.8328,122.4909,122.8143,19797.0
2020-12-15 12:00:00,132.9,133.06,132.51,133.05,11726.0,122.8051,122.9529,122.4447,122.9437,11726.0
2020-12-15 12:30:00,133.08,133.64,133.07,133.56,15619.0,122.9714,123.4889,122.9622,123.415,15619.0
2020-12-15 13:00:00,133.6,133.94,133.35,133.74,9647.0,123.4519,123.7661,123.2209,123.5813,9647.0
2020-12-15 13:30:00,133.74,133.89,133.54,133.54,10377.0,123.5813,123.7199,123.3965,123.3965,10377.0
2020-12-15 14:00:00,133.61,133.64,133.36,133.38,9741.0,123.4612,123.4889,123.2301,123.2486,9741.0
2020-12-15 14:30:00,133.41,133.5,132.94,133.03,20720.0,123.2763,123.3595,122.842,122.9252,20720.0
2020-12-15 15:00:00,133.0,133.32,132.78,132.81,27931.0,122.8975,123.1932,122.6942,122.7219,27931.0
2020-12-15 15:30:00,132.77,132.84,132.27,132.39,113022.0,122.685,122.7496,122.2229,122.3338,113022.0
2020-12-16 09:30:00,133.14,134.0,132.78,133.66,12513.0,123.0269,123.8215,122.6942,123.5074,12513.0
2020-12-16 10:00:00,133.55,133.99,133.33,133.99,4795.0,123.4057,123.8123,123.2024,123.8123,4795.0
2020-12-16 10:30:00,134.02,134.16,133.81,134.16,7368.0,123.84,123.9694,123.646,123.9694,7368.0
2020-12-16 11:00:00,134.01,134.57,133.99,134.56,14824.0,123.8308,124.3482,123.8123,124.339,14824.0
2020-12-16 11:30:00,134.5,134.5,134.21,134.35,4697.0,124.2836,124.2836,124.0156,124.1449,4697.0
2020-12-16 12:00:00,134.37,134.38,133.86,133.92,5960.0,124.1634,124.1727,123.6922,123.7476,5960.0
2020-12-16 12:30:00,133.94,134.09,133.69,133.88,4497.0,123.7661,123.9047,123.5351,123.7106,4497.0
2020-12-16 13:00:00,133.75,133.77,133.48,133.48,5677.0,123.5905,123.609,123.341,123.341,5677.0
2020-12-16 13:30:00,133.64,133.69,133.53,133.65,4271.0,123.4889,123.5351,123.3872,123.4981,4271.0
2020-12-16 14:00:00,133.7,133.95,133.54,133.76,7358.0,123.5443,123.7753,123.3965,123.5998,7358.0
2020-12-16 14:30:00,133.76,134.55,133.76,134.47,10008.0,123.5998,124.3298,123.5998,124.2558,10008.0
2020-12-16 15:00:00,134.4,134.72,134.23,134.56,14070.0,124.1911,124.4868,124.0341,124.339,14070.0
2020-12-16 15:30:00,134.58,134.81,134.12,134.13,38294.0,124.3575,124.57,123.9324,123.9417,38294.0
2020-12-17 09:30:00,134.65,135.2,133.9,134.11,7586.0,124.4222,124.9304,123.7291,123.9232,7586.0
2020-12-17 10:00:00,134.05,134.24,133.57,133.8,4741.0,123.8677,124.0433,123.4242,123.6367,4741.0
2020-12-17 10:30:00,133.63,133.67,132.75,133.22,8909.0,123.4796,123.5166,122.6665,123.1008,8909.0
2020-12-17 11:00:00,133.22,133.6,133.15,133.53,7358.0,123.1008,123.4519,123.0361,123.3872,7358.0
2020-12-17 11:30:00,133.48,133.98,133.37,133.98,5745.0,123.341,123.8031,123.2394,123.8031,5745.0
2020-12-17 12:00:00,134.01,134.05,133.27,133.51,8153.0,123.8308,123.8677,123.147,123.3688,8153.0
2020-12-17 12:30:00,133.54,133.68,133.38,133.56,5124.0,123.3965,123.5258,123.2486,123.415,5124.0
2020-12-17 13:00:00,133.51,133.98,133.51,133.97,4611.0,123.3688,123.8031,123.3688,123.7938,4611.0
2020-12-17 13:30:00,133.97,134.03,133.8,133.97,5717.0,123.7938,123.8493,123.6367,123.7938,5717.0
2020-12-17 14:00:00,134.01,134.12,133.37,133.37,11865.0,123.8308,123.9324,123.2394,123.2394,11865.0
2020-12-17 14:30:00,133.39,133.53,133.06,133.06,24493.0,123.2579,123.3872,122.9529,122.9529,24493.0
2020-12-17 15:00:00,133.09,133.16,132.41,132.59,28380.0,122.9807,123.0453,122.3523,122.5186,28380.0
2020-12-17 15:30:00,132.55,132.6,132.17,132.35,94494.0,122.4817,122.5279,122.1305,122.2969,94494.0
2020-12-18 09:30:00,132.25,133.61,132.25,132.92,57611.0,122.2045,123.4612,122.2045,122.8236,57611.0
2020-12-18 10:00:00,132.75,133.04,132.18,132.26,8110.0,122.6665,122.9345,122.1398,122.2137,8110.0
2020-12-18 10:30:00,132.23,132.67,132.18,132.5,8989.0,122.186,122.5926,122.1398,122.4355,8989.0
2020-12-18 11:00:00,132.54,132.61,131.7,131.86,12350.0,122.4724,122.5371,121.6962,121.8441,12350.0
2020-12-18 11:30:00,131.86,132.08,131.39,132.08,11668.0,121.8441,122.0474,121.4098,122.0474,11668.0
2020-12-18 12:00:00,132.16,132.29,131.93,131.93,6926.0,122.1213,122.2414,121.9088,121.9088,6926.0
2020-12-18 12:30:00,131.87,132.11,131.8,131.81,16464.0,121.8533,122.0751,121.7886,121.7979,16464.0
2020-12-18 13:00:00,131.8,131.8,131.25,131.45,12541.0,121.7886,121.7886,121.2804,121.4652,12541.0
2020-12-18 13:30:00,131.42,131.52,131.22,131.38,17190.0,121.4375,121.5299,121.2527,121.4005,17190.0
2020-12-18 14:00:00,131.26,131.42,131.0,131.12,19816.0,121.2897,121.4375,121.0494,121.1603,19816.0
2020-12-18 14:30:00,131.15,131.32,130.66,130.73,14931.0,121.188,121.3451,120.7352,120.7999,14931.0
2020-12-18 15:00:00,130.73,130.85,130.26,130.27,29366.0,120.7999,120.9108,120.3656,120.3749,29366.0
2020-12-18 15:30:00,130.25,131.39,130.25,131.3,136863.0,120.3564,121.4098,120.3564,121.3266,136863.0
2020-12-21 09:30:00,130.92,131.62,130.02,130.03,14953.0,120.9755,121.6223,120.1438,120.1531,14953.0
2020-12-21 10:00:00,130.01,130.12,128.98,129.41,26325.0,120.1346,120.2363,119.1828,119.5802,26325.0
2020-12-21 10:30:00,129.46,130.16,129.39,129.97,7989.0,119.6264,120.2732,119.5617,120.0976,7989.0
2020-12-21 11:00:00,129.99,130.67,129.89,130.46,9569.0,120.1161,120.7445,120.0237,120.5504,9569.0
2020-12-21 11:30:00,130.45,130.57,130.22,130.39,9463.0,120.5412,120.6521,120.3287,120.4857,9463.0
2020-12-21 12:00:00,130.53,130.85,130.52,130.83,4538.0,120.6151,120.9108,120.6059,120.8923,4538.0
2020-12-21 12:30:00,130.92,131.13,130.73,131.06,4234.0,120.9755,121.1695,120.7999,121.1049,4234.0
2020-12-21 13:00:00,131.02,131.02,130.6,130.75,5355.0,121.0679,121.0679,120.6798,120.8184,5355.0
2020-12-21 13:30:00,130.77,131.14,130.72,130.97,6482.0,120.8369,121.1788,120.7907,121.0217,6482.0
2020-12-21 14:00:00,130.92,131.27,130.86,131.18,9030.0,120.9755,121.2989,120.92,121.2157,9030.0
2020-12-21 14:30:00,131.18,131.26,130.97,130.97,12367.0,121.2157,121.2897,121.0217,121.0217,12367.0
2020-12-21 15:00:00,130.97,130.97,130.47,130.92,13513.0,121.0217,121.0217,120.5597,120.9755,13513.0
2020-12-21 15:30:00,130.9,131.06,130.51,130.82,60131.0,120.957,121.1049,120.5966,120.8831,60131.0
2020-12-22 09:30:00,131.16,132.3,131.08,131.81,13019.0,121.1973,122.2507,121.1233,121.7979,13019.0
2020-12-22 10:00:00,131.62,131.88,131.36,131.86,6322.0,121.6223,121.8626,121.3821,121.8441,6322.0
2020-12-22 10:30:00,131.97,132.19,131.66,131.87,5135.0,121.9457,122.149,121.6593,121.8533,5135.0
2020-12-22 11:00:00,131.94,132.52,131.94,132.08,9781.0,121.918,122.454,121.918,122.0474,9781.0
2020-12-22 11:30:00,132.1,132.3,131.93,132.02,6849.0,122.0659,122.2507,121.9088,121.9919,6849.0
2020-12-22 12:00:00,132.02,132.02,131.67,131.74,5428.0,121.9919,121.9919,121.6685,121.7332,5428.0
2020-12-22 12:30:00,131.67,131.79,131.57,131.62,4908.0,121.6685,121.7794,121.5761,121.6223,4908.0
2020-12-22 13:00:00,131.64,131.93,131.6,131.93,8128.0,121.6408,121.9088,121.6038,121.9088,8128.0
2020-12-22 13:30:00,132.0,132.0,131.66,131.75,8803.0,121.9735,121.9735,121.6593,121.7424,8803.0
2020-12-22 14:00:00,131.83,132.12,131.68,131.93,8311.0,121.8164,122.0843,121.6778,121.9088,8311.0
2020-12-22 14:30:00,131.86,131.86,131.58,131.84,5960.0,121.8441,121.8441,121.5854,121.8256,5960.0
2020-12-22 15:00:00,131.84,132.05,131.62,131.72,12996.0,121.8256,122.0197,121.6223,121.7147,12996.0
2020-12-22 15:30:00,131.74,132.02,131.44,131.48,30827.0,121.7332,121.9919,121.456,121.4929,30827.0
2020-12-23 09:30:00,131.57,133.45,131.57,133.21,12474.0,121.5761,123.3133,121.5761,123.0915,12474.0
2020-12-23 10:00:00,133.1,133.18,132.02,132.31,5379.0,122.9899,123.0638,121.9919,122.2599,5379.0
2020-12-23 10:30:00,132.41,132.9,132.33,132.57,10343.0,122.3523,122.8051,122.2784,122.5002,10343.0
2020-12-23 11:00:00,132.54,132.73,132.38,132.52,7350.0,122.4724,122.648,122.3246,122.454,7350.0
2020-12-23 11:30:00,132.55,132.55,132.09,132.16,3817.0,122.4817,122.4817,122.0566,122.1213,3817.0
2020-12-23 12:00:00,132.21,132.24,132.05,132.1,9583.0,122.1675,122.1952,122.0197,122.0659,9583.0
2020-12-23 12:30:00,132.07,132.16,131.96,132.01,8357.0,122.0381,122.1213,121.9365,121.9827,8357.0
2020-12-23 13:00:00,132.0,132.2,131.84,132.17,9175.0,121.9735,122.1583,121.8256,122.1305,9175.0
2020-12-23 13:30:00,132.21,132.64,132.21,132.57,10153.0,122.1675,122.5648,122.1675,122.5002,10153.0
2020-12-23 14:00:00,132.59,132.68,132.39,132.41,10411.0,122.5186,122.6018,122.3338,122.3523,10411.0
2020-12-23 14:30:00,132.45,132.52,132.16,132.26,14580.0,122.3893,122.454,122.1213,122.2137,14580.0
2020-12-23 15:00:00,132.24,132.62,132.17,132.54,13285.0,122.1952,122.5464,122.1305,122.4724,13285.0
2020-12-23 15:30:00,132.55,132.86,132.41,132.48,33382.0,122.4817,122.7681,122.3523,122.417,33382.0
2020-12-24 09:30:00,132.55,132.68,131.85,132.14,10091.0,122.4817,122.6018,121.8348,122.1028,10091.0
2020-12-24 10:00:00,132.14,132.32,131.93,132.16,6935.0,122.1028,122.2691,121.9088,122.1213,6935.0
2020-12-24 10:30:00,132.22,132.54,131.95,132.54,8285.0,122.1767,122.4724,121.9272,122.4724,8285.0
2020-12-24 11:00:00,132.54,132.57,132.14,132.31,6385.0,122.4724,122.5002,122.1028,122.2599,6385.0
2020-12-24 11:30:00,132.31,132.32,132.01,132.19,5533.0,122.2599,122.2691,121.9827,122.149,5533.0
2020-12-24 12:00:00,132.19,132.47,132.02,132.47,7216.0,122.149,122.4078,121.9919,122.4078,7216.0
2020-12-24 12:30:00,132.53,132.85,132.29,132.67,6822.0,122.4632,122.7589,122.2414,122.5926,6822.0
2020-12-28 09:30:00,132.99,133.42,132.5,133.4,7046.0,122.8883,123.2856,122.4355,123.2671,7046.0
2020-12-28 10:00:00,133.45,133.96,133.15,133.82,3881.0,123.3133,123.7846,123.0361,123.6552,3881.0
2020-12-28 10:30:00,133.81,134.04,133.52,134.04,6121.0,123.646,123.8585,123.378,123.8585,6121.0
2020-12-28 11:00:00,133.98,134.04,133.58,133.75,6346.0,123.8031,123.8585,123.4334,123.5905,6346.0
2020-12-28 11:30:00,133.69,133.95,133.55,133.55,8188.0,123.5351,123.7753,123.4057,123.4057,8188.0
2020-12-28 12:00:00,133.47,133.77,133.47,133.76,4813.0,123.3318,123.609,123.3318,123.5998,4813.0
2020-12-28 12:30:00,133.78,133.85,133.59,133.67,4439.0,123.6182,123.6829,123.4427,123.5166,4439.0
2020-12-28 13:00:00,133.66,133.86,133.59,133.59,5466.0,123.5074,123.6922,123.4427,123.4427,5466.0
2020-12-28 13:30:00,133.67,133.82,133.56,133.77,5975.0,123.5166,123.6552,123.415,123.609,5975.0
2020-12-28 14:00:00,133.75,133.84,133.6,133.6,6722.0,123.5905,123.6737,123.4519,123.4519,6722.0
2020-12-28 14:30:00,133.61,133.72,133.53,133.58,3645.0,123.4612,123.5628,123.3872,123.4334,3645.0
2020-12-28 15:00:00,133.6,133.61,133.19,133.48,8648.0,123.4519,123.4612,123.0731,123.341,8648.0
2020-12-28 15:30:00,133.47,133.61,133.2,133.25,28817.0,123.3318,123.4612,123.0823,123.1285,28817.0
2020-12-29 09:30:00,133.89,133.89,132.49,132.49,5408.0,123.7199,123.7199,122.4262,122.4262,5408.0
2020-12-29 10:00:00,132.64,132.95,132.43,132.5,6263.0,122.5648,122.8513,122.3708,122.4355,6263.0
2020-12-29 10:30:00,132.38,132.88,132.38,132.69,4965.0,122.3246,122.7866,122.3246,122.611,4965.0
2020-12-29 11:00:00,132.63,132.8,132.23,132.75,7196.0,122.5556,122.7127,122.186,122.6665,7196.0
2020-12-29 11:30:00,132.75,133.31,132.71,133.19,9754.0,122.6665,123.1839,122.6295,123.0731,9754.0
2020-12-29 12:00:00,133.15,133.15,132.66,132.78,3502.0,123.0361,123.0361,122.5833,122.6942,3502.0
2020-12-29 12:30:00,132.58,132.58,132.01,132.18,5807.0,122.5094,122.5094,121.9827,122.1398,5807.0
2020-12-29 13:00:00,132.21,132.61,132.18,132.61,5275.0,122.1675,122.5371,122.1398,122.5371,5275.0
2020-12-29 13:30:00,132.61,132.76,132.5,132.76,3665.0,122.5371,122.6757,122.4355,122.6757,3665.0
2020-12-29 14:00:00,132.71,132.71,132.44,132.51,6926.0,122.6295,122.6295,122.38,122.4447,6926.0
2020-12-29 14:30:00,132.55,132.76,132.52,132.69,4700.0,122.4817,122.6757,122.454,122.611,4700.0
2020-12-29 15:00:00,132.66,133.13,132.65,133.09,9817.0,122.5833,123.0176,122.5741,122.9807,9817.0
2020-12-29 15:30:00,133.16,133.21,132.45,132.52,31750.0,123.0453,123.0915,122.3893,122.454,31750.0
2020-12-30 09:30:00,132.43,134.23,132.43,133.72,3828.0,122.3708,124.0341,122.3708,123.5628,3828.0
2020-12-30 10:00:00,133.94,134.53,133.9,134.53,5538.0,123.7661,124.3113,123.7291,124.3113,5538.0
2020-12-30 10:30:00,134.53,134.53,133.91,133.97,6863.0,124.3113,124.3113,123.7384,123.7938,6863.0
2020-12-30 11:00:00,134.27,134.32,133.84,133.86,6802.0,124.071,124.1172,123.6737,123.6922,6802.0
2020-12-30 11:30:00,133.81,133.81,133.59,133.77,5886.0,123.646,123.646,123.4427,123.609,5886.0
2020-12-30 12:00:00,133.87,134.13,133.66,134.12,6255.0,123.7014,123.9417,123.5074,123.9324,6255.0
2020-12-30 12:30:00,134.07,134.35,134.04,134.16,7662.0,123.8862,124.1449,123.8585,123.9694,7662.0
2020-12-30 13:00:00,134.19,134.36,133.97,134.04,4935.0,123.9971,124.1542,123.7938,123.8585,4935.0
2020-12-30 13:30:00,133.99,134.06,133.92,134.05,4294.0,123.8123,123.877,123.7476,123.8677,4294.0
2020-12-30 14:00:00,134.05,134.23,133.94,134.07,7141.0,123.8677,124.0341,123.7661,123.8862,7141.0
2020-12-30 14:30:00,134.05,134.16,133.99,133.99,6896.0,123.8677,123.9694,123.8123,123.8123,6896.0
2020-12-30 15:00:00,133.97,134.25,133.97,134.22,9574.0,123.7938,124.0525,123.7938,124.0248,9574.0
2020-12-30 15:30:00,134.3,134.4,134.02,134.14,37699.0,124.0987,124.1911,123.84,123.9509,37699.0
2020-12-31 09:30:00,134.46,134.46,133.87,134.29,5531.0,124.2466,124.2466,123.7014,124.0895,5531.0
2020-12-31 10:00:00,134.18,134.49,134.15,134.47,1366.0,123.9879,124.2743,123.9601,124.2558,1366.0
2020-12-31 10:30:00,134.58,134.77,134.43,134.43,5078.0,124.3575,124.533,124.2189,124.2189,5078.0
2020-12-31 11:00:00,134.61,134.68,134.46,134.57,4988.0,124.3852,124.4499,124.2466,124.3482,4988.0
2020-12-31 11:30:00,134.56,134.57,134.39,134.51,4422.0,124.339,124.3482,124.1819,124.2928,4422.0
2020-12-31 12:00:00,134.68,134.81,134.61,134.77,4571.0,124.4499,124.57,124.3852,124.533,4571.0
2020-12-31 12:30:00,134.85,135.0,134.74,134.94,2529.0,124.607,124.7456,124.5053,124.6901,2529.0
2020-12-31 13:00:00,135.08,135.34,135.06,135.06,3103.0,124.8195,125.0597,124.801,124.801,3103.0
2020-12-31 13:30:00,135.14,135.27,135.0,135.14,4955.0,124.8749,124.9951,124.7456,124.8749,4955.0
2020-12-31 14:00:00,135.32,135.74,135.15,135.65,6466.0,125.0413,125.4294,124.8842,125.3462,6466.0
2020-12-31 14:30:00,135.64,135.94,135.64,135.9,7228.0,125.337,125.6142,125.337,125.5772,7228.0
2020-12-31 15:00:00,135.98,136.4,135.98,136.3,9679.0,125.6511,126.0392,125.6511,125.9468,9679.0
2020-12-31 15:30:00,136.37,136.39,135.7,136.3,48662.0,126.0115,126.03,125.3924,125.9468,48662.0
2021-01-04 09:30:00,136.21,136.59,134.35,134.72,14505.0,125.8637,126.2148,124.1449,124.4868,14505.0
2021-01-04 10:00:00,134.84,134.85,134.01,134.19,6267.0,124.5977,124.607,123.8308,123.9971,6267.0
2021-01-04 10:30:00,134.08,134.08,132.89,133.15,8085.0,123.8955,123.8955,122.7958,123.0361,8085.0
2021-01-04 11:00:00,133.26,133.28,132.29,132.76,4643.0,123.1377,123.1562,122.2414,122.6757,4643.0
2021-01-04 11:30:00,132.64,132.76,132.25,132.32,5375.0,122.5648,122.6757,122.2045,122.2691,5375.0
2021-01-04 12:00:00,132.45,132.48,131.89,132.02,12630.0,122.3893,122.417,121.8718,121.9919,12630.0
2021-01-04 12:30:00,131.96,132.01,131.49,131.77,6801.0,121.9365,121.9827,121.5022,121.7609,6801.0
2021-01-04 13:00:00,131.79,132.52,131.64,132.18,6193.0,121.7794,122.454,121.6408,122.1398,6193.0
2021-01-04 13:30:00,132.06,132.41,131.92,132.26,7730.0,122.0289,122.3523,121.8995,122.2137,7730.0
2021-01-04 14:00:00,132.28,132.28,131.64,131.96,7451.0,122.2322,122.2322,121.6408,121.9365,7451.0
2021-01-04 14:30:00,131.86,131.86,131.26,131.65,5923.0,121.8441,121.8441,121.2897,121.65,5923.0
2021-01-04 15:00:00,131.63,131.76,131.05,131.48,11290.0,121.6316,121.7517,121.0956,121.4929,11290.0
2021-01-04 15:30:00,131.44,132.65,131.29,132.0,59716.0,121.456,122.5741,121.3174,121.9735,59716.0
2021-01-05 09:30:00,132.36,133.45,131.95,131.96,10675.0,122.3061,123.3133,121.9272,121.9365,10675.0
2021-01-05 10:00:00,132.12,132.27,131.36,131.81,7138.0,122.0843,122.2229,121.3821,121.7979,7138.0
2021-01-05 10:30:00,131.85,132.02,131.07,131.25,9458.0,121.8348,121.9919,121.1141,121.2804,9458.0
2021-01-05 11:00:00,131.42,131.66,131.0,131.66,3401.0,121.4375,121.6593,121.0494,121.6593,3401.0
2021-01-05 11:30:00,131.65,132.02,131.52,131.97,5139.0,121.65,121.9919,121.5299,121.9457,5139.0
2021-01-05 12:00:00,132.03,132.49,132.01,132.19,4625.0,122.0012,122.4262,121.9827,122.149,4625.0
2021-01-05 12:30:00,132.27,132.59,132.27,132.5,3415.0,122.2229,122.5186,122.2229,122.4355,3415.0
2021-01-05 13:00:00,132.58,132.58,132.14,132.16,2918.0,122.5094,122.5094,122.1028,122.1213,2918.0
2021-01-05 13:30:00,132.04,132.37,132.04,132.25,5138.0,122.0104,122.3153,122.0104,122.2045,5138.0
2021-01-05 14:00:00,132.38,132.78,132.38,132.53,5660.0,122.3246,122.6942,122.3246,122.4632,5660.0
2021-01-05 14:30:00,132.42,132.45,132.12,132.3,4700.0,122.3615,122.3893,122.0843,122.2507,4700.0
2021-01-05 15:00:00,132.33,132.53,132.23,132.4,4801.0,122.2784,122.4632,122.186,122.3431,4801.0
2021-01-05 15:30:00,132.32,132.7,131.93,132.18,22173.0,122.2691,122.6203,121.9088,122.1398,22173.0
2021-01-06 09:30:00,133.65,136.11,133.2,136.11,15654.0,123.4981,125.7713,123.0823,125.7713,15654.0
2021-01-06 10:00:00,136.17,136.65,135.7,136.0,19734.0,125.8267,126.2702,125.3924,125.6696,19734.0
2021-01-06 10:30:00,136.07,137.54,135.97,137.36,17778.0,125.7343,127.0926,125.6419,126.9263,17778.0
2021-01-06 11:00:00,137.34,138.07,137.28,137.81,8658.0,126.9078,127.5824,126.8524,127.3421,8658.0
2021-01-06 11:30:00,137.71,138.41,137.58,138.14,12837.0,127.2497,127.8966,127.1296,127.6471,12837.0
2021-01-06 12:00:00,137.84,138.5,137.84,138.44,5789.0,127.3699,127.9797,127.3699,127.9243,5789.0
2021-01-06 12:30:00,138.52,138.68,138.23,138.37,10677.0,127.9982,128.146,127.7302,127.8596,10677.0
2021-01-06 13:00:00,138.54,138.65,138.33,138.56,10476.0,128.0167,128.1183,127.8226,128.0352,10476.0
2021-01-06 13:30:00,138.49,138.62,138.32,138.5,7887.0,127.9705,128.0906,127.8134,127.9797,7887.0
2021-01-06 14:00:00,138.6,138.89,137.63,138.05,9231.0,128.0721,128.3401,127.1758,127.5639,9231.0
2021-01-06 14:30:00,138.17,138.33,137.05,137.64,9077.0,127.6748,127.8226,126.6399,127.185,9077.0
2021-01-06 15:00:00,137.39,138.43,137.3,138.41,11246.0,126.954,127.915,126.8709,127.8966,11246.0
2021-01-06 15:30:00,138.26,138.45,137.51,137.94,62243.0,127.7579,127.9335,127.0649,127.4623,62243.0
2021-01-07 09:30:00,138.48,139.31,138.22,139.25,12109.0,127.9612,128.7282,127.721,128.6728,12109.0
2021-01-07 10:00:00,139.61,140.17,139.55,139.7,11841.0,129.0054,129.5229,128.95,129.0886,11841.0
2021-01-07 10:30:00,139.65,139.82,139.35,139.71,8576.0,129.0424,129.1995,128.7652,129.0978,8576.0
2021-01-07 11:00:00,139.75,140.16,139.46,139.63,8246.0,129.1348,129.5136,128.8668,129.0239,8246.0
2021-01-07 11:30:00,139.77,139.89,139.53,139.78,12340.0,129.1533,129.2641,128.9315,129.1625,12340.0
2021-01-07 12:00:00,139.92,140.39,139.9,140.18,13251.0,129.2919,129.7262,129.2734,129.5321,13251.0
2021-01-07 12:30:00,140.25,140.49,140.04,140.37,6054.0,129.5968,129.8186,129.4027,129.7077,6054.0
2021-01-07 13:00:00,140.39,140.57,140.15,140.15,5197.0,129.7262,129.8925,129.5044,129.5044,5197.0
2021-01-07 13:30:00,140.18,140.59,140.18,140.55,8134.0,129.5321,129.911,129.5321,129.874,8134.0
2021-01-07 14:00:00,140.47,140.75,140.23,140.23,11003.0,129.8001,130.0588,129.5783,129.5783,11003.0
2021-01-07 14:30:00,140.1,140.22,139.88,139.98,10859.0,129.4582,129.5691,129.2549,129.3473,10859.0
2021-01-07 15:00:00,140.0,140.03,139.49,139.52,7085.0,129.3658,129.3935,128.8945,128.9222,7085.0
2021-01-07 15:30:00,139.53,139.64,138.79,139.35,64205.0,128.9315,129.0331,128.2477,128.7652,64205.0
2021-01-08 09:30:00,139.39,139.39,138.74,139.16,9805.0,128.8021,128.8021,128.2015,128.5896,9805.0
2021-01-08 10:00:00,139.1,139.37,138.75,138.78,3769.0,128.5341,128.7836,128.2107,128.2385,3769.0
2021-01-08 10:30:00,138.5,138.95,138.5,138.87,8192.0,127.9797,128.3955,127.9797,128.3216,8192.0
2021-01-08 11:00:00,138.9,138.94,138.47,138.67,5837.0,128.3493,128.3863,127.952,128.1368,5837.0
2021-01-08 11:30:00,138.65,138.72,138.16,138.16,7710.0,128.1183,128.183,127.6655,127.6655,7710.0
2021-01-08 12:00:00,138.02,138.31,138.02,138.31,4162.0,127.5362,127.8042,127.5362,127.8042,4162.0
2021-01-08 12:30:00,138.32,138.32,137.8,137.8,2587.0,127.8134,127.8134,127.3329,127.3329,2587.0
2021-01-08 13:00:00,137.7,137.7,136.82,136.93,4687.0,127.2405,127.2405,126.4273,126.529,4687.0
2021-01-08 13:30:00,136.93,137.02,136.53,137.01,6717.0,126.529,126.6121,126.1594,126.6029,6717.0
2021-01-08 14:00:00,137.0,137.86,136.91,137.78,2327.0,126.5937,127.3883,126.5105,127.3144,2327.0
2021-01-08 14:30:00,137.69,137.81,137.32,137.71,5381.0,127.2312,127.3421,126.8894,127.2497,5381.0
2021-01-08 15:00:00,137.88,138.32,137.88,138.08,4828.0,127.4068,127.8134,127.4068,127.5916,4828.0
2021-01-08 15:30:00,138.15,138.79,138.1,138.62,23851.0,127.6563,128.2477,127.6101,128.0906,23851.0
2021-01-11 09:30:00,137.33,138.9,137.33,138.08,9280.0,126.8986,128.3493,126.8986,127.5916,9280.0
2021-01-11 10:00:00,137.85,138.27,137.68,137.68,4750.0,127.3791,127.7672,127.222,127.222,4750.0
2021-01-11 10:30:00,137.73,137.79,137.28,137.45,4278.0,127.2682,127.3236,126.8524,127.0095,4278.0
2021-01-11 11:00:00,137.56,138.38,137.47,138.24,4363.0,127.1111,127.8688,127.028,127.7395,4363.0
2021-01-11 11:30:00,137.94,138.09,137.69,138.03,2515.0,127.4623,127.6009,127.2312,127.5454,2515.0
2021-01-11 12:00:00,137.98,138.09,137.85,138.02,3554.0,127.4992,127.6009,127.3791,127.5362,3554.0
2021-01-11 12:30:00,137.95,138.3,137.9,138.26,8121.0,127.4715,127.7949,127.4253,127.7579,8121.0
2021-01-11 13:00:00,138.33,138.42,137.99,137.99,1800.0,127.8226,127.9058,127.5085,127.5085,1800.0
2021-01-11 13:30:00,138.0,138.0,137.47,137.69,3808.0,127.5177,127.5177,127.028,127.2312,3808.0
2021-01-11 14:00:00,137.57,137.74,137.46,137.52,9400.0,127.1204,127.2774,127.0187,127.0742,9400.0
2021-01-11 14:30:00,137.47,138.07,137.46,138.07,2360.0,127.028,127.5824,127.0187,127.5824,2360.0
2021-01-11 15:00:00,138.0,138.07,137.49,137.71,6089.0,127.5177,127.5824,127.0464,127.2497,6089.0
2021-01-11 15:30:00,137.79,137.92,137.49,137.88,19152.0,127.3236,127.4438,127.0464,127.4068,19152.0
2021-01-12 09:30:00,139.24,140.66,138.87,140.54,12155.0,128.6635,129.9756,128.3216,129.8648,12155.0
2021-01-12 10:00:00,140.62,140.95,140.22,140.89,11030.0,129.9387,130.2436,129.5691,130.1882,11030.0
2021-01-12 10:30:00,140.75,140.77,140.36,140.61,5405.0,130.0588,130.0773,129.6984,129.9294,5405.0
2021-01-12 11:00:00,140.55,141.13,140.08,140.53,59606.0,129.874,130.4099,129.4397,129.8555,59606.0
2021-01-12 11:30:00,140.56,140.58,139.89,140.18,7702.0,129.8832,129.9017,129.2641,129.5321,7702.0
2021-01-12 12:00:00,140.44,140.47,140.0,140.42,5430.0,129.7724,129.8001,129.3658,129.7539,5430.0
2021-01-12 12:30:00,140.47,140.55,140.16,140.31,4052.0,129.8001,129.874,129.5136,129.6522,4052.0
2021-01-12 13:00:00,140.11,140.52,140.07,140.5,4755.0,129.4674,129.8463,129.4305,129.8278,4755.0
2021-01-12 13:30:00,140.55,140.75,140.52,140.75,3300.0,129.874,130.0588,129.8463,130.0588,3300.0
2021-01-12 14:00:00,140.7,140.88,140.69,140.78,4305.0,130.0126,130.1789,130.0034,130.0865,4305.0
2021-01-12 14:30:00,140.83,140.85,140.41,140.82,8481.0,130.1327,130.1512,129.7446,130.1235,8481.0
2021-01-12 15:00:00,140.91,141.13,140.61,140.65,12415.0,130.2067,130.4099,129.9294,129.9664,12415.0
2021-01-12 15:30:00,140.61,141.32,140.42,141.16,74732.0,129.9294,130.5855,129.7539,130.4377,74732.0
2021-01-13 09:30:00,140.71,141.27,140.0,140.95,11720.0,130.0219,130.5393,129.3658,130.2436,11720.0
2021-01-13 10:00:00,140.84,141.17,140.48,140.86,6916.0,130.142,130.4469,129.8093,130.1605,6916.0
2021-01-13 10:30:00,140.54,140.72,140.41,140.63,9591.0,129.8648,130.0311,129.7446,129.9479,9591.0
2021-01-13 11:00:00,140.68,140.69,140.13,140.13,11385.0,129.9941,130.0034,129.4859,129.4859,11385.0
2021-01-13 11:30:00,140.09,140.5,139.75,139.82,14929.0,129.4489,129.8278,129.1348,129.1995,14929.0
2021-01-13 12:00:00,139.88,140.41,139.75,140.37,6014.0,129.2549,129.7446,129.1348,129.7077,6014.0
2021-01-13 12:30:00,140.44,140.98,140.43,140.98,8169.0,129.7724,130.2713,129.7631,130.2713,8169.0
2021-01-13 13:00:00,140.89,140.89,140.54,140.79,17419.0,130.1882,130.1882,129.8648,130.0958,17419.0
2021-01-13 13:30:00,140.89,141.18,140.84,141.15,12132.0,130.1882,130.4561,130.142,130.4284,12132.0
2021-01-13 14:00:00,141.13,141.48,140.96,141.2,16525.0,130.4099,130.7334,130.2529,130.4746,16525.0
2021-01-13 14:30:00,141.24,141.24,139.94,140.04,19261.0,130.5116,130.5116,129.3103,129.4027,19261.0
2021-01-13 15:00:00,140.15,140.65,140.15,140.65,15108.0,129.5044,129.9664,129.5044,129.9664,15108.0
2021-01-13 15:30:00,140.63,140.67,140.28,140.3,42726.0,129.9479,129.9849,129.6245,129.643,42726.0
2021-01-14 09:30:00,140.3,141.16,139.74,140.19,11279.0,129.643,130.4377,129.1255,129.5413,11279.0
2021-01-14 10:00:00,140.03,140.6,139.95,140.6,6108.0,129.3935,129.9202,129.3196,129.9202,6108.0
2021-01-14 10:30:00,140.52,140.9,139.99,140.15,7922.0,129.8463,130.1974,129.3565,129.5044,7922.0
2021-01-14 11:00:00,140.32,140.7,140.08,140.4,12953.0,129.6615,130.0126,129.4397,129.7354,12953.0
2021-01-14 11:30:00,140.46,140.63,140.13,140.34,8915.0,129.7908,129.9479,129.4859,129.68,8915.0
2021-01-14 12:00:00,140.27,140.51,140.11,140.26,14735.0,129.6153,129.837,129.4674,129.606,14735.0
2021-01-14 12:30:00,140.2,140.26,139.75,139.89,7665.0,129.5506,129.606,129.1348,129.2641,7665.0
2021-01-14 13:00:00,139.89,140.14,139.65,140.14,10558.0,129.2641,129.4951,129.0424,129.4951,10558.0
2021-01-14 13:30:00,140.15,140.44,140.14,140.17,7418.0,129.5044,129.7724,129.4951,129.5229,7418.0
2021-01-14 14:00:00,140.21,140.4,139.97,140.4,6993.0,129.5598,129.7354,129.3381,129.7354,6993.0
2021-01-14 14:30:00,140.38,140.38,140.03,140.19,14116.0,129.7169,129.7169,129.3935,129.5413,14116.0
2021-01-14 15:00:00,140.18,140.24,139.64,139.67,15122.0,129.5321,129.5876,129.0331,129.0608,15122.0
2021-01-14 15:30:00,139.67,139.8,138.58,139.12,64003.0,129.0608,129.181,128.0536,128.5526,64003.0
2021-01-15 09:30:00,138.01,139.17,138.01,138.48,29911.0,127.5269,128.5988,127.5269,127.9612,29911.0
2021-01-15 10:00:00,138.72,138.77,137.61,137.72,6493.0,128.183,128.2292,127.1573,127.259,6493.0
2021-01-15 10:30:00,137.55,138.3,137.53,138.02,12180.0,127.1019,127.7949,127.0834,127.5362,12180.0
2021-01-15 11:00:00,137.97,138.65,137.76,138.65,9765.0,127.49,128.1183,127.2959,128.1183,9765.0
2021-01-15 11:30:00,138.71,139.2,138.67,139.06,5601.0,128.1738,128.6265,128.1368,128.4972,5601.0
2021-01-15 12:00:00,139.05,139.34,138.82,139.15,6864.0,128.4879,128.7559,128.2754,128.5803,6864.0
2021-01-15 12:30:00,139.14,139.27,139.09,139.18,7410.0,128.5711,128.6912,128.5249,128.6081,7410.0
2021-01-15 13:00:00,139.12,139.37,138.9,139.19,8925.0,128.5526,128.7836,128.3493,128.6173,8925.0
2021-01-15 13:30:00,139.26,139.31,138.97,139.16,8376.0,128.682,128.7282,128.414,128.5896,8376.0
2021-01-15 14:00:00,139.16,139.27,139.01,139.25,5804.0,128.5896,128.6912,128.451,128.6728,5804.0
2021-01-15 14:30:00,139.25,139.67,139.16,139.58,12560.0,128.6728,129.0608,128.5896,128.9777,12560.0
2021-01-15 15:00:00,139.65,140.1,139.64,139.95,6925.0,129.0424,129.4582,129.0331,129.3196,6925.0
2021-01-15 15:30:00,139.91,140.19,139.84,140.08,58493.0,129.2826,129.5413,129.2179,129.4397,58493.0
2021-01-19 09:30:00,141.39,141.39,140.18,140.76,13191.0,130.6502,130.6502,129.5321,130.0681,13191.0
2021-01-19 10:00:00,140.73,141.26,140.32,141.15,6942.0,130.0403,130.5301,129.6615,130.4284,6942.0
2021-01-19 10:30:00,141.21,142.36,141.21,142.19,7333.0,130.4839,131.5465,130.4839,131.3894,7333.0
2021-01-19 11:00:00,142.3,142.33,141.8,142.02,4968.0,131.4911,131.5188,131.0291,131.2323,4968.0
2021-01-19 11:30:00,142.09,142.1,141.54,141.64,5313.0,131.297,131.3063,130.7888,130.8812,5313.0
2021-01-19 12:00:00,141.58,142.19,141.58,142.19,6346.0,130.8258,131.3894,130.8258,131.3894,6346.0
2021-01-19 12:30:00,142.32,142.5,141.98,142.31,10581.0,131.5096,131.6759,131.1954,131.5003,10581.0
2021-01-19 13:00:00,142.29,142.4,142.16,142.25,4880.0,131.4818,131.5835,131.3617,131.4449,4880.0
2021-01-19 13:30:00,142.27,142.88,142.08,142.74,8850.0,131.4634,132.027,131.2878,131.8977,8850.0
2021-01-19 14:00:00,142.71,143.14,142.58,142.98,11167.0,131.8699,132.2673,131.7498,132.1194,11167.0
2021-01-19 14:30:00,143.0,143.11,142.62,143.1,12398.0,132.1379,132.2395,131.7868,132.2303,12398.0
2021-01-19 15:00:00,143.09,143.37,142.94,143.0,14462.0,132.2211,132.4798,132.0825,132.1379,14462.0
2021-01-19 15:30:00,142.98,143.01,142.59,142.98,48051.0,132.1194,132.1471,131.759,132.1194,48051.0
2021-01-20 09:30:00,142.4,142.89,142.3,142.83,5518.0,131.5835,132.0363,131.4911,131.9808,5518.0
2021-01-20 10:00:00,142.61,143.67,142.35,143.12,6278.0,131.7775,132.757,131.5373,132.2488,6278.0
2021-01-20 10:30:00,143.05,143.53,142.86,142.86,4638.0,132.1841,132.6276,132.0085,132.0085,4638.0
2021-01-20 11:00:00,142.98,143.35,142.65,143.04,4636.0,132.1194,132.4613,131.8145,132.1749,4636.0
2021-01-20 11:30:00,142.93,143.1,142.73,142.79,3536.0,132.0732,132.2303,131.8884,131.9439,3536.0
2021-01-20 12:00:00,142.85,143.04,142.71,142.71,7405.0,131.9993,132.1749,131.8699,131.8699,7405.0
2021-01-20 12:30:00,142.84,142.87,142.52,142.77,7260.0,131.9901,132.0178,131.6944,131.9254,7260.0
2021-01-20 13:00:00,142.77,142.96,142.75,142.85,4600.0,131.9254,132.1009,131.9069,131.9993,4600.0
2021-01-20 13:30:00,143.0,143.08,142.75,142.76,5494.0,132.1379,132.2118,131.9069,131.9161,5494.0
2021-01-20 14:00:00,142.76,142.85,142.59,142.65,4911.0,131.9161,131.9993,131.759,131.8145,4911.0
2021-01-20 14:30:00,142.68,142.95,142.53,142.56,10257.0,131.8422,132.0917,131.7036,131.7313,10257.0
2021-01-20 15:00:00,142.61,142.75,142.32,142.75,9750.0,131.7775,131.9069,131.5096,131.9069,9750.0
2021-01-20 15:30:00,142.76,142.77,141.96,142.0,70708.0,131.9161,131.9254,131.1769,131.2139,70708.0
2021-01-21 09:30:00,141.66,142.6,141.64,141.64,7661.0,130.8997,131.7683,130.8812,130.8812,7661.0
2021-01-21 10:00:00,141.39,141.39,140.28,140.91,5078.0,130.6502,130.6502,129.6245,130.2067,5078.0
2021-01-21 10:30:00,140.9,140.92,140.11,140.11,7147.0,130.1974,130.2159,129.4674,129.4674,7147.0
2021-01-21 11:00:00,140.09,140.54,140.09,140.49,3910.0,129.4489,129.8648,129.4489,129.8186,3910.0
2021-01-21 11:30:00,140.36,140.36,139.53,139.68,3979.0,129.6984,129.6984,128.9315,129.0701,3979.0
2021-01-21 12:00:00,139.53,139.81,139.39,139.51,7115.0,128.9315,129.1902,128.8021,128.913,7115.0
2021-01-21 12:30:00,139.5,139.51,138.93,138.99,5897.0,128.9038,128.913,128.3771,128.4325,5897.0
2021-01-21 13:00:00,139.0,139.18,138.76,138.76,4522.0,128.4417,128.6081,128.22,128.22,4522.0
2021-01-21 13:30:00,138.74,138.9,138.58,138.74,6249.0,128.2015,128.3493,128.0536,128.2015,6249.0
2021-01-21 14:00:00,138.71,138.84,138.59,138.76,8959.0,128.1738,128.2939,128.0629,128.22,8959.0
2021-01-21 14:30:00,138.67,138.74,138.39,138.39,8889.0,128.1368,128.2015,127.8781,127.8781,8889.0
2021-01-21 15:00:00,138.36,138.63,138.05,138.1,13056.0,127.8504,128.0998,127.5639,127.6101,13056.0
2021-01-21 15:30:00,138.06,138.1,137.13,137.71,45419.0,127.5731,127.6101,126.7138,127.2497,45419.0
2021-01-22 09:30:00,136.88,137.47,135.72,136.47,11974.0,126.4828,127.028,125.4109,126.1039,11974.0
2021-01-22 10:00:00,136.46,137.02,135.54,135.54,15152.0,126.0947,126.6121,125.2446,125.2446,15152.0
2021-01-22 10:30:00,135.51,135.51,134.92,135.15,14501.0,125.2168,125.2168,124.6717,124.8842,14501.0
2021-01-22 11:00:00,135.1,135.17,134.83,135.06,5635.0,124.838,124.9027,124.5885,124.801,5635.0
2021-01-22 11:30:00,135.04,136.26,135.04,136.26,16396.0,124.7825,125.9099,124.7825,125.9099,16396.0
2021-01-22 12:00:00,136.3,136.45,136.06,136.2,9409.0,125.9468,126.0854,125.7251,125.8544,9409.0
2021-01-22 12:30:00,136.19,136.19,135.82,135.95,4982.0,125.8452,125.8452,125.5033,125.6234,4982.0
2021-01-22 13:00:00,135.97,135.98,135.25,135.25,22221.0,125.6419,125.6511,124.9766,124.9766,22221.0
2021-01-22 13:30:00,135.25,135.41,135.01,135.01,16846.0,124.9766,125.1244,124.7548,124.7548,16846.0
2021-01-22 14:00:00,134.91,135.11,134.72,135.11,7723.0,124.6624,124.8472,124.4868,124.8472,7723.0
2021-01-22 14:30:00,135.08,135.25,134.93,135.17,7993.0,124.8195,124.9766,124.6809,124.9027,7993.0
2021-01-22 15:00:00,135.13,135.42,135.08,135.41,11506.0,124.8657,125.1337,124.8195,125.1244,11506.0
2021-01-22 15:30:00,135.33,135.33,134.83,134.91,39426.0,125.0505,125.0505,124.5885,124.6624,39426.0
2021-01-25 09:30:00,133.69,134.55,133.54,133.93,14374.0,123.5351,124.3298,123.3965,123.7569,14374.0
2021-01-25 10:00:00,133.9,134.73,133.72,134.73,12181.0,123.7291,124.4961,123.5628,124.4961,12181.0
2021-01-25 10:30:00,134.77,134.88,133.36,133.43,23368.0,124.533,124.6347,123.2301,123.2948,23368.0
2021-01-25 11:00:00,133.47,133.94,133.19,133.21,10211.0,123.3318,123.7661,123.0731,123.0915,10211.0
2021-01-25 11:30:00,133.19,133.55,132.97,133.46,8012.0,123.0731,123.4057,122.8698,123.3226,8012.0
2021-01-25 12:00:00,133.49,134.04,133.33,134.04,19405.0,123.3503,123.8585,123.2024,123.8585,19405.0
2021-01-25 12:30:00,133.91,134.72,133.9,134.56,4248.0,123.7384,124.4868,123.7291,124.339,4248.0
2021-01-25 13:00:00,134.51,134.72,134.39,134.64,4037.0,124.2928,124.4868,124.1819,124.4129,4037.0
2021-01-25 13:30:00,134.6,134.86,134.1,134.22,8753.0,124.376,124.6162,123.9139,124.0248,8753.0
2021-01-25 14:00:00,134.21,134.22,133.9,133.96,4932.0,124.0156,124.0248,123.7291,123.7846,4932.0
2021-01-25 14:30:00,134.05,134.09,133.5,133.54,10703.0,123.8677,123.9047,123.3595,123.3965,10703.0
2021-01-25 15:00:00,133.55,133.75,133.07,133.15,15746.0,123.4057,123.5905,122.9622,123.0361,15746.0
2021-01-25 15:30:00,133.22,133.22,132.46,132.7,52281.0,123.1008,123.1008,122.3985,122.6203,52281.0
2021-01-26 09:30:00,133.47,133.83,132.08,132.17,14181.0,123.3318,123.6644,122.0474,122.1305,14181.0
2021-01-26 10:00:00,132.07,132.14,131.19,131.49,33945.0,122.0381,122.1028,121.225,121.5022,33945.0
2021-01-26 10:30:00,131.45,131.46,130.11,130.11,11796.0,121.4652,121.4745,120.227,120.227,11796.0
2021-01-26 11:00:00,130.36,130.49,129.9,130.14,14727.0,120.458,120.5781,120.033,120.2547,14727.0
2021-01-26 11:30:00,130.14,130.15,129.42,129.67,33975.0,120.2547,120.264,119.5894,119.8204,33975.0
2021-01-26 12:00:00,129.67,129.89,129.26,129.69,20250.0,119.8204,120.0237,119.4416,119.8389,20250.0
2021-01-26 12:30:00,129.69,131.08,129.59,131.08,37153.0,119.8389,121.1233,119.7465,121.1233,37153.0
2021-01-26 13:00:00,131.05,132.3,131.04,132.17,12243.0,121.0956,122.2507,121.0864,122.1305,12243.0
2021-01-26 13:30:00,132.13,132.6,132.1,132.21,14291.0,122.0936,122.5279,122.0659,122.1675,14291.0
2021-01-26 14:00:00,132.21,132.24,131.66,131.84,10407.0,122.1675,122.1952,121.6593,121.8256,10407.0
2021-01-26 14:30:00,131.75,132.11,131.52,131.96,6488.0,121.7424,122.0751,121.5299,121.9365,6488.0
2021-01-26 15:00:00,131.8,132.06,131.45,131.74,9181.0,121.7886,122.0289,121.4652,121.7332,9181.0
2021-01-26 15:30:00,131.71,131.71,130.43,130.47,63575.0,121.7055,121.7055,120.5227,120.5597,63575.0
2021-01-27 09:30:00,129.65,129.65,128.0,129.12,63337.0,119.802,119.802,118.2773,119.3122,63337.0
2021-01-27 10:00:00,129.04,131.06,128.78,130.77,61889.0,119.2383,121.1049,118.998,120.8369,61889.0
2021-01-27 10:30:00,130.82,131.4,130.34,131.28,15886.0,120.8831,121.419,120.4395,121.3081,15886.0
2021-01-27 11:00:00,131.28,131.36,130.0,130.28,13300.0,121.3081,121.3821,120.1254,120.3841,13300.0
2021-01-27 11:30:00,130.34,130.46,129.35,129.4,16350.0,120.4395,120.5504,119.5247,119.5709,16350.0
2021-01-27 12:00:00,129.45,129.92,129.19,129.26,22457.0,119.6171,120.0514,119.3769,119.4416,22457.0
2021-01-27 12:30:00,129.3,130.46,129.26,130.4,15989.0,119.4785,120.5504,119.4416,120.495,15989.0
2021-01-27 13:00:00,130.35,130.78,130.21,130.75,14749.0,120.4488,120.8461,120.3194,120.8184,14749.0
2021-01-27 13:30:00,130.75,130.92,130.04,130.28,25021.0,120.8184,120.9755,120.1623,120.3841,25021.0
2021-01-27 14:00:00,130.27,130.63,129.51,129.89,20272.0,120.3749,120.7075,119.6726,120.0237,20272.0
2021-01-27 14:30:00,129.78,130.16,129.32,129.88,26083.0,119.9221,120.2732,119.497,120.0145,26083.0
2021-01-27 15:00:00,129.84,130.94,129.82,130.57,27769.0,119.9775,120.994,119.959,120.6521,27769.0
2021-01-27 15:30:00,130.52,130.97,129.94,130.71,72501.0,120.6059,121.0217,120.0699,120.7814,72501.0
2021-01-28 09:30:00,131.96,133.3,131.54,133.28,22251.0,121.9365,123.1747,121.5484,123.1562,22251.0
2021-01-28 10:00:00,133.17,134.16,132.65,133.33,34315.0,123.0546,123.9694,122.5741,123.2024,34315.0
2021-01-28 10:30:00,133.33,134.09,133.24,133.97,11263.0,123.2024,123.9047,123.1193,123.7938,11263.0
2021-01-28 11:00:00,134.05,134.98,133.92,134.02,19581.0,123.8677,124.7271,123.7476,123.84,19581.0
2021-01-28 11:30:00,133.95,134.44,133.95,134.07,10727.0,123.7753,124.2281,123.7753,123.8862,10727.0
2021-01-28 12:00:00,133.99,134.4,133.96,134.4,12798.0,123.8123,124.1911,123.7846,124.1911,12798.0
2021-01-28 12:30:00,134.32,134.51,133.94,134.09,13320.0,124.1172,124.2928,123.7661,123.9047,13320.0
2021-01-28 13:00:00,134.09,134.23,133.49,133.49,10414.0,123.9047,124.0341,123.3503,123.3503,10414.0
2021-01-28 13:30:00,133.48,133.68,133.31,133.64,8362.0,123.341,123.5258,123.1839,123.4889,8362.0
2021-01-28 14:00:00,133.7,133.8,133.24,133.44,11249.0,123.5443,123.6367,123.1193,123.3041,11249.0
2021-01-28 14:30:00,133.41,133.42,133.09,133.27,11501.0,123.2763,123.2856,122.9807,123.147,11501.0
2021-01-28 15:00:00,133.31,133.49,133.09,133.13,12892.0,123.1839,123.3503,122.9807,123.0176,12892.0
2021-01-28 15:30:00,133.15,134.05,132.88,133.51,109642.0,123.0361,123.8677,122.7866,123.3688,109642.0
2021-01-29 09:30:00,132.94,134.94,132.42,134.23,45577.0,122.842,124.6901,122.3615,124.0341,45577.0
2021-01-29 10:00:00,134.13,134.94,134.08,134.09,4438.0,123.9417,124.6901,123.8955,123.9047,4438.0
2021-01-29 10:30:00,134.32,134.52,134.05,134.3,9145.0,124.1172,124.302,123.8677,124.0987,9145.0
2021-01-29 11:00:00,134.25,134.8,134.01,134.5,13635.0,124.0525,124.5608,123.8308,124.2836,13635.0
2021-01-29 11:30:00,134.5,134.52,133.68,134.04,25497.0,124.2836,124.302,123.5258,123.8585,25497.0
2021-01-29 12:00:00,134.05,134.21,133.47,133.8,24396.0,123.8677,124.0156,123.3318,123.6367,24396.0
2021-01-29 12:30:00,133.79,134.14,133.64,133.77,12139.0,123.6275,123.9509,123.4889,123.609,12139.0
2021-01-29 13:00:00,133.75,134.41,133.75,134.33,18366.0,123.5905,124.2004,123.5905,124.1265,18366.0
2021-01-29 13:30:00,134.35,134.38,133.89,133.95,16847.0,124.1449,124.1727,123.7199,123.7753,16847.0
2021-01-29 14:00:00,134.02,134.86,133.99,134.86,11903.0,123.84,124.6162,123.8123,124.6162,11903.0
2021-01-29 14:30:00,134.83,134.88,134.42,134.74,15398.0,124.5885,124.6347,124.2096,124.5053,15398.0
2021-01-29 15:00:00,134.75,135.29,134.75,135.18,24669.0,124.5146,125.0135,124.5146,124.9119,24669.0
2021-01-29 15:30:00,135.19,136.04,134.9,135.47,179704.0,124.9211,125.7066,124.6532,125.1799,179704.0
2021-02-01 09:30:00,135.83,136.13,131.63,131.63,29162.0,125.5125,125.7897,121.6316,121.6316,29162.0
2021-02-01 10:00:00,131.32,132.7,130.77,131.98,127893.0,121.3451,122.6203,120.8369,121.955,127893.0
2021-02-01 10:30:00,132.03,132.12,130.26,131.17,21754.0,122.0012,122.0843,120.3656,121.2065,21754.0
2021-02-01 11:00:00,131.34,132.1,130.97,130.97,13299.0,121.3636,122.0659,121.0217,121.0217,13299.0
2021-02-01 11:30:00,130.79,132.27,130.69,132.13,40492.0,120.8554,122.2229,120.763,122.0936,40492.0
2021-02-01 12:00:00,132.14,132.31,131.46,131.5,10204.0,122.1028,122.2599,121.4745,121.5114,10204.0
2021-02-01 12:30:00,131.52,132.33,131.52,132.29,14224.0,121.5299,122.2784,121.5299,122.2414,14224.0
2021-02-01 13:00:00,132.31,132.5,132.08,132.38,13917.0,122.2599,122.4355,122.0474,122.3246,13917.0
2021-02-01 13:30:00,132.41,132.46,131.81,132.3,20409.0,122.3523,122.3985,121.7979,122.2507,20409.0
2021-02-01 14:00:00,132.25,133.48,132.06,133.48,22263.0,122.2045,123.341,122.0289,123.341,22263.0
2021-02-01 14:30:00,133.51,133.71,133.24,133.48,25342.0,123.3688,123.5536,123.1193,123.341,25342.0
2021-02-01 15:00:00,133.54,134.52,133.5,134.44,26700.0,123.3965,124.302,123.3595,124.2281,26700.0
2021-02-01 15:30:00,134.47,135.11,134.28,134.51,100996.0,124.2558,124.8472,124.0803,124.2928,100996.0
2021-02-02 09:30:00,136.05,136.3,134.64,135.0,20450.0,125.7158,125.9468,124.4129,124.7456,20450.0
2021-02-02 10:00:00,135.02,135.13,134.56,134.87,16328.0,124.7641,124.8657,124.339,124.6254,16328.0
2021-02-02 10:30:00,134.82,134.97,133.91,134.36,28800.0,124.5792,124.7179,123.7384,124.1542,28800.0
2021-02-02 11:00:00,134.52,135.2,134.52,134.98,19426.0,124.302,124.9304,124.302,124.7271,19426.0
2021-02-02 11:30:00,135.0,135.09,134.5,134.5,19853.0,124.7456,124.8287,124.2836,124.2836,19853.0
2021-02-02 12:00:00,134.55,134.69,133.39,133.39,22993.0,124.3298,124.4591,123.2579,123.2579,22993.0
2021-02-02 12:30:00,133.38,134.12,133.38,133.93,26596.0,123.2486,123.9324,123.2486,123.7569,26596.0
2021-02-02 13:00:00,133.95,134.42,133.9,134.33,18160.0,123.7753,124.2096,123.7291,124.1265,18160.0
2021-02-02 13:30:00,134.3,134.3,133.51,133.59,33003.0,124.0987,124.0987,123.3688,123.4427,33003.0
2021-02-02 14:00:00,133.56,134.1,133.53,134.06,18574.0,123.415,123.9139,123.3872,123.877,18574.0
2021-02-02 14:30:00,134.12,134.48,133.88,134.13,18350.0,123.9324,124.2651,123.7106,123.9417,18350.0
2021-02-02 15:00:00,134.08,134.29,133.91,134.05,33818.0,123.8955,124.0895,123.7384,123.8677,33818.0
2021-02-02 15:30:00,134.05,134.29,133.47,133.47,134874.0,123.8677,124.0895,123.3318,123.3318,134874.0
2021-02-03 09:30:00,133.5,134.5,132.17,132.38,25952.0,123.3595,124.2836,122.1305,122.3246,25952.0
2021-02-03 10:00:00,132.34,133.23,132.33,132.36,11594.0,122.2876,123.11,122.2784,122.3061,11594.0
2021-02-03 10:30:00,132.44,132.45,131.59,131.75,10639.0,122.38,122.3893,121.5946,121.7424,10639.0
2021-02-03 11:00:00,131.76,132.58,131.67,132.52,12012.0,121.7517,122.5094,121.6685,122.454,12012.0
2021-02-03 11:30:00,132.66,132.91,132.59,132.59,8807.0,122.5833,122.8143,122.5186,122.5186,8807.0
2021-02-03 12:00:00,132.66,132.87,132.37,132.52,9362.0,122.5833,122.7774,122.3153,122.454,9362.0
2021-02-03 12:30:00,132.51,132.51,132.13,132.14,6747.0,122.4447,122.4447,122.0936,122.1028,6747.0
2021-02-03 13:00:00,132.22,133.19,132.16,132.83,11405.0,122.1767,123.0731,122.1213,122.7404,11405.0
2021-02-03 13:30:00,132.86,133.23,132.85,133.2,12044.0,122.7681,123.11,122.7589,123.0823,12044.0
2021-02-03 14:00:00,133.23,133.24,132.47,132.81,21305.0,123.11,123.1193,122.4078,122.7219,21305.0
2021-02-03 14:30:00,132.74,133.03,132.63,132.82,12321.0,122.6572,122.9252,122.5556,122.7312,12321.0
2021-02-03 15:00:00,132.84,133.08,132.49,132.88,19700.0,122.7496,122.9714,122.4262,122.7866,19700.0
2021-02-03 15:30:00,132.87,133.46,132.78,133.26,62559.0,122.7774,123.3226,122.6942,123.1377,62559.0
2021-02-04 09:30:00,134.08,135.27,133.78,135.19,8281.0,123.8955,124.9951,123.6182,124.9211,8281.0
2021-02-04 10:00:00,135.09,136.06,134.99,135.68,6596.0,124.8287,125.7251,124.7363,125.3739,6596.0
2021-02-04 10:30:00,135.54,135.79,133.61,133.61,31878.0,125.2446,125.4756,123.4612,123.4612,31878.0
2021-02-04 11:00:00,133.66,133.77,132.9,132.9,78251.0,123.5074,123.609,122.8051,122.8051,78251.0
2021-02-04 11:30:00,132.96,133.5,132.94,132.95,19130.0,122.8605,123.3595,122.842,122.8513,19130.0
2021-02-04 12:00:00,132.96,133.27,132.86,132.96,19493.0,122.8605,123.147,122.7681,122.8605,19493.0
2021-02-04 12:30:00,132.91,132.98,132.5,132.68,23893.0,122.8143,122.879,122.4355,122.6018,23893.0
2021-02-04 13:00:00,132.67,132.84,132.56,132.62,22934.0,122.5926,122.7496,122.4909,122.5464,22934.0
2021-02-04 13:30:00,132.71,132.81,132.08,132.12,27065.0,122.6295,122.7219,122.0474,122.0843,27065.0
2021-02-04 14:00:00,132.1,132.33,131.87,131.87,25529.0,122.0659,122.2784,121.8533,121.8533,25529.0
2021-02-04 14:30:00,131.84,131.95,131.42,131.91,45065.0,121.8256,121.9272,121.4375,121.8903,45065.0
2021-02-04 15:00:00,131.91,131.98,131.71,131.97,26059.0,121.8903,121.955,121.7055,121.9457,26059.0
2021-02-04 15:30:00,131.97,131.97,131.07,131.82,130359.0,121.9457,121.9457,121.1141,121.8071,130359.0
2021-02-05 09:30:00,132.73,133.29,131.63,132.57,15407.0,122.648,123.1655,121.6316,122.5002,15407.0
2021-02-05 10:00:00,132.73,132.73,131.57,131.91,11025.0,122.648,122.648,121.5761,121.8903,11025.0
2021-02-05 10:30:00,132.03,132.11,131.77,131.95,21785.0,122.0012,122.0751,121.7609,121.9272,21785.0
2021-02-05 11:00:00,131.98,132.11,131.87,132.07,32819.0,121.955,122.0751,121.8533,122.0381,32819.0
2021-02-05 11:30:00,132.09,132.11,131.85,131.93,16741.0,122.0566,122.0751,121.8348,121.9088,16741.0
2021-02-05 12:00:00,131.86,132.07,131.76,132.0,16117.0,121.8441,122.0381,121.7517,121.9735,16117.0
2021-02-05 12:30:00,132.0,132.1,131.79,132.02,17955.0,121.9735,122.0659,121.7794,121.9919,17955.0
2021-02-05 13:00:00,132.05,132.44,131.82,132.43,30081.0,122.0197,122.38,121.8071,122.3708,30081.0
2021-02-05 13:30:00,132.51,133.41,132.51,133.41,19581.0,122.4447,123.2763,122.4447,123.2763,19581.0
2021-02-05 14:00:00,133.32,133.53,133.13,133.47,19746.0,123.1932,123.3872,123.0176,123.3318,19746.0
2021-02-05 14:30:00,133.44,133.71,133.31,133.43,29175.0,123.3041,123.5536,123.1839,123.2948,29175.0
2021-02-05 15:00:00,133.47,134.16,133.3,134.0,29350.0,123.3318,123.9694,123.1747,123.8215,29350.0
2021-02-05 15:30:00,134.03,134.62,133.96,134.37,100309.0,123.8493,124.3944,123.7846,124.1634,100309.0
2021-02-08 09:30:00,134.81,134.81,134.1,134.37,14538.0,124.57,124.57,123.9139,124.1634,14538.0
2021-02-08 10:00:00,134.44,134.99,134.25,134.97,5571.0,124.2281,124.7363,124.0525,124.7179,5571.0
2021-02-08 10:30:00,135.3,135.75,135.13,135.28,7472.0,125.0228,125.4386,124.8657,125.0043,7472.0
2021-02-08 11:00:00,135.29,135.55,135.11,135.44,10785.0,125.0135,125.2538,124.8472,125.1522,10785.0
2021-02-08 11:30:00,135.49,135.74,135.18,135.26,15145.0,125.1984,125.4294,124.9119,124.9858,15145.0
2021-02-08 12:00:00,135.3,135.33,134.97,135.22,22128.0,125.0228,125.0505,124.7179,124.9489,22128.0
2021-02-08 12:30:00,135.22,135.43,135.04,135.3,10275.0,124.9489,125.1429,124.7825,125.0228,10275.0
2021-02-08 13:00:00,135.29,135.29,134.96,135.18,11303.0,125.0135,125.0135,124.7086,124.9119,11303.0
2021-02-08 13:30:00,135.12,135.46,135.11,135.38,10642.0,124.8565,125.1706,124.8472,125.0967,10642.0
2021-02-08 14:00:00,135.36,135.67,135.28,135.44,13071.0,125.0782,125.3647,125.0043,125.1522,13071.0
2021-02-08 14:30:00,135.46,135.76,135.42,135.69,9814.0,125.1706,125.4478,125.1337,125.3832,9814.0
2021-02-08 15:00:00,135.73,135.76,135.31,135.48,18117.0,125.4201,125.4478,125.032,125.1891,18117.0
2021-02-08 15:30:00,135.47,135.58,135.07,135.44,57047.0,125.1799,125.2815,124.8103,125.1522,57047.0
2021-02-09 09:30:00,134.81,135.73,134.51,134.58,15257.0,124.57,125.4201,124.2928,124.3575,15257.0
2021-02-09 10:00:00,134.62,134.68,133.67,133.7,14482.0,124.3944,124.4499,123.5166,123.5443,14482.0
2021-02-09 10:30:00,133.74,134.34,133.57,134.18,11998.0,123.5813,124.1357,123.4242,123.9879,11998.0
2021-02-09 11:00:00,134.22,134.43,134.1,134.18,18253.0,124.0248,124.2189,123.9139,123.9879,18253.0
2021-02-09 11:30:00,134.17,134.74,134.08,134.74,8580.0,123.9786,124.5053,123.8955,124.5053,8580.0
2021-02-09 12:00:00,134.77,134.92,134.55,134.76,51723.0,124.533,124.6717,124.3298,124.5238,51723.0
2021-02-09 12:30:00,134.78,135.59,134.74,135.14,13526.0,124.5423,125.2908,124.5053,124.8749,13526.0
2021-02-09 13:00:00,135.17,135.26,134.82,135.18,11953.0,124.9027,124.9858,124.5792,124.9119,11953.0
2021-02-09 13:30:00,135.27,135.27,134.95,135.13,11321.0,124.9951,124.9951,124.6994,124.8657,11321.0
2021-02-09 14:00:00,135.14,135.25,135.05,135.14,11928.0,124.8749,124.9766,124.7918,124.8749,11928.0
2021-02-09 14:30:00,135.11,135.43,135.08,135.43,17931.0,124.8472,125.1429,124.8195,125.1429,17931.0
2021-02-09 15:00:00,135.39,135.61,135.25,135.31,25869.0,125.106,125.3092,124.9766,125.032,25869.0
2021-02-09 15:30:00,135.35,136.14,135.05,136.14,152358.0,125.069,125.799,124.7918,125.799,152358.0
2021-02-10 09:30:00,135.06,135.06,128.3,132.07,94751.0,124.801,124.801,118.5545,122.0381,94751.0
2021-02-10 10:00:00,132.31,134.24,129.04,133.58,80365.0,122.2599,124.0433,119.2383,123.4334,80365.0
2021-02-10 10:30:00,133.5,134.3,133.05,133.32,75848.0,123.3595,124.0987,122.9437,123.1932,75848.0
2021-02-10 11:00:00,133.11,135.0,132.53,132.53,43363.0,122.9991,124.7456,122.4632,122.4632,43363.0
2021-02-10 11:30:00,132.39,132.5,130.51,130.55,28054.0,122.3338,122.4355,120.5966,120.6336,28054.0
2021-02-10 12:00:00,130.59,130.59,128.99,130.01,35836.0,120.6706,120.6706,119.1921,120.1346,35836.0
2021-02-10 12:30:00,129.94,129.94,128.83,129.5,29329.0,120.0699,120.0699,119.0442,119.6633,29329.0
2021-02-10 13:00:00,129.65,130.24,128.28,130.17,53389.0,119.802,120.3471,118.536,120.2825,53389.0
2021-02-10 13:30:00,130.18,131.23,129.93,130.45,50117.0,120.2917,121.2619,120.0607,120.5412,50117.0
2021-02-10 14:00:00,130.35,130.67,129.81,130.03,45191.0,120.4488,120.7445,119.9498,120.1531,45191.0
2021-02-10 14:30:00,130.06,130.62,129.41,130.08,75858.0,120.1808,120.6983,119.5802,120.1993,75858.0
2021-02-10 15:00:00,130.06,130.4,129.23,129.7,76713.0,120.1808,120.495,119.4139,119.8482,76713.0
2021-02-10 15:30:00,129.7,129.7,128.42,128.43,203562.0,119.8482,119.8482,118.6654,118.6746,203562.0
2021-02-11 09:30:00,128.01,128.99,126.77,128.11,38115.0,118.2865,119.1921,117.1407,118.3789,38115.0
2021-02-11 10:00:00,127.96,129.64,127.96,128.81,54818.0,118.2403,119.7927,118.2403,119.0258,54818.0
2021-02-11 10:30:00,128.71,129.21,128.53,128.8,26144.0,118.9334,119.3954,118.767,119.0165,26144.0
2021-02-11 11:00:00,128.69,130.32,128.69,130.19,63106.0,118.9149,120.4211,118.9149,120.3009,63106.0
2021-02-11 11:30:00,130.18,131.21,129.98,131.09,99043.0,120.2917,121.2435,120.1069,121.1326,99043.0
2021-02-11 12:00:00,131.09,131.15,129.98,130.02,47377.0,121.1326,121.188,120.1069,120.1438,47377.0
2021-02-11 12:30:00,130.13,130.3,129.64,129.84,11322.0,120.2455,120.4026,119.7927,119.9775,11322.0
2021-02-11 13:00:00,129.91,130.52,129.57,130.44,17075.0,120.0422,120.6059,119.728,120.5319,17075.0
2021-02-11 13:30:00,130.4,130.75,130.2,130.26,70899.0,120.495,120.8184,120.3102,120.3656,70899.0
2021-02-11 14:00:00,130.25,130.28,129.89,129.96,68603.0,120.3564,120.3841,120.0237,120.0884,68603.0
2021-02-11 14:30:00,129.91,130.01,129.65,129.98,17143.0,120.0422,120.1346,119.802,120.1069,17143.0
2021-02-11 15:00:00,129.98,130.31,129.76,130.18,28957.0,120.1069,120.4118,119.9036,120.2917,28957.0
2021-02-11 15:30:00,130.21,130.49,130.02,130.48,117166.0,120.3194,120.5781,120.1438,120.5689,117166.0
2021-02-12 09:30:00,129.43,130.23,129.03,129.72,27941.0,119.5987,120.3379,119.229,119.8666,27941.0
2021-02-12 10:00:00,129.62,129.97,128.96,129.59,81805.0,119.7742,120.0976,119.1644,119.7465,81805.0
2021-02-12 10:30:00,129.68,129.92,128.75,129.01,34494.0,119.8297,120.0514,118.9703,119.2106,34494.0
2021-02-12 11:00:00,128.95,128.95,128.04,128.1,11096.0,119.1551,119.1551,118.3142,118.3697,11096.0
2021-02-12 11:30:00,128.14,128.18,127.77,128.08,14775.0,118.4067,118.4436,118.0648,118.3512,14775.0
2021-02-12 12:00:00,128.09,128.23,127.98,128.1,13250.0,118.3604,118.4898,118.2588,118.3697,13250.0
2021-02-12 12:30:00,128.0,128.39,127.87,128.12,16474.0,118.2773,118.6377,118.1572,118.3882,16474.0
2021-02-12 13:00:00,128.21,128.27,127.93,128.0,9413.0,118.4713,118.5268,118.2126,118.2773,9413.0
2021-02-12 13:30:00,128.02,128.3,127.94,128.06,16902.0,118.2958,118.5545,118.2218,118.3327,16902.0
2021-02-12 14:00:00,128.0,128.14,127.37,127.43,73643.0,118.2773,118.4067,117.6951,117.7506,73643.0
2021-02-12 14:30:00,127.49,127.5,126.77,127.0,24663.0,117.806,117.8153,117.1407,117.3532,24663.0
2021-02-12 15:00:00,127.04,127.95,126.98,127.65,28454.0,117.3902,118.2311,117.3348,117.9539,28454.0
2021-02-12 15:30:00,127.61,128.29,127.53,128.09,90123.0,117.9169,118.5453,117.843,118.3604,90123.0
2021-02-16 09:30:00,129.08,129.08,127.0,127.0,17574.0,119.2753,119.2753,117.3532,117.3532,17574.0
2021-02-16 10:00:00,126.79,127.06,126.0,126.23,26177.0,117.1592,117.4087,116.4292,116.6417,26177.0
2021-02-16 10:30:00,126.28,126.45,125.38,126.26,28455.0,116.6879,116.845,115.8563,116.6695,28455.0
2021-02-16 11:00:00,126.21,126.48,125.71,125.83,21107.0,116.6233,116.8727,116.1612,116.2721,21107.0
2021-02-16 11:30:00,125.77,126.48,125.71,125.96,23775.0,116.2167,116.8727,116.1612,116.3922,23775.0
2021-02-16 12:00:00,125.97,126.44,125.78,126.2,37577.0,116.4015,116.8358,116.2259,116.614,37577.0
2021-02-16 12:30:00,126.24,126.56,126.07,126.48,19646.0,116.651,116.9467,116.4939,116.8727,19646.0
2021-02-16 13:00:00,126.54,126.57,126.31,126.35,26154.0,116.9282,116.9559,116.7157,116.7526,26154.0
2021-02-16 13:30:00,126.28,126.54,126.08,126.29,16305.0,116.6879,116.9282,116.5031,116.6972,16305.0
2021-02-16 14:00:00,126.23,126.59,126.2,126.54,17254.0,116.6417,116.9744,116.614,116.9282,17254.0
2021-02-16 14:30:00,126.57,126.64,126.16,126.34,22257.0,116.9559,117.0206,116.577,116.7434,22257.0
2021-02-16 15:00:00,126.33,126.91,126.22,126.52,34402.0,116.7341,117.2701,116.6325,116.9097,34402.0
2021-02-16 15:30:00,126.52,126.52,125.79,126.0,85200.0,116.9097,116.9097,116.2352,116.4292,85200.0
2021-02-17 09:30:00,125.44,126.26,124.96,124.96,30329.0,115.9117,116.6695,115.4682,115.4682,30329.0
2021-02-17 10:00:00,125.02,125.7,124.93,125.64,73377.0,115.5236,116.152,115.4405,116.0965,73377.0
2021-02-17 10:30:00,125.64,125.98,125.32,125.35,33286.0,116.0965,116.4107,115.8009,115.8286,33286.0
2021-02-17 11:00:00,125.25,126.37,125.1,126.37,44730.0,115.7362,116.7711,115.5976,116.7711,44730.0
2021-02-17 11:30:00,126.41,126.52,125.66,125.84,31155.0,116.8081,116.9097,116.115,116.2814,31155.0
2021-02-17 12:00:00,125.86,125.89,125.58,125.67,45898.0,116.2998,116.3276,116.0411,116.1243,45898.0
2021-02-17 12:30:00,125.64,126.11,125.54,125.54,51550.0,116.0965,116.5308,116.0041,116.0041,51550.0
2021-02-17 13:00:00,125.51,125.66,125.19,125.47,19502.0,115.9764,116.115,115.6807,115.9395,19502.0
2021-02-17 13:30:00,125.48,125.78,125.41,125.68,16698.0,115.9487,116.2259,115.884,116.1335,16698.0
2021-02-17 14:00:00,125.73,125.86,125.46,125.78,32194.0,116.1797,116.2998,115.9302,116.2259,32194.0
2021-02-17 14:30:00,125.78,125.86,125.69,125.77,27007.0,116.2259,116.2998,116.1428,116.2167,27007.0
2021-02-17 15:00:00,125.74,125.89,125.63,125.66,37701.0,116.189,116.3276,116.0873,116.115,37701.0
2021-02-17 15:30:00,125.66,125.94,125.45,125.77,145321.0,116.115,116.3738,115.921,116.2167,145321.0
2021-02-18 09:30:00,125.44,125.81,124.7,125.17,32032.0,115.9117,116.2536,115.2279,115.6622,32032.0
2021-02-18 10:00:00,125.17,125.29,124.26,124.58,13306.0,115.6622,115.7731,114.8214,115.1171,13306.0
2021-02-18 10:30:00,124.52,124.53,123.81,123.86,24325.0,115.0616,115.0709,114.4056,114.4518,24325.0
2021-02-18 11:00:00,123.82,124.52,123.62,123.64,20084.0,114.4148,115.0616,114.23,114.2485,20084.0
2021-02-18 11:30:00,123.64,123.72,123.2,123.37,25242.0,114.2485,114.3224,113.8419,113.999,25242.0
2021-02-18 12:00:00,123.32,123.4,122.49,122.92,28783.0,113.9528,114.0267,113.1858,113.5832,28783.0
2021-02-18 12:30:00,122.92,123.32,122.86,123.08,38606.0,113.5832,113.9528,113.5277,113.731,38606.0
2021-02-18 13:00:00,123.15,123.96,123.15,123.78,13472.0,113.7957,114.5442,113.7957,114.3778,13472.0
2021-02-18 13:30:00,123.78,123.93,123.55,123.77,11283.0,114.3778,114.5164,114.1653,114.3686,11283.0
2021-02-18 14:00:00,123.78,124.1,123.76,123.76,25954.0,114.3778,114.6735,114.3594,114.3594,25954.0
2021-02-18 14:30:00,123.83,123.87,123.45,123.51,14767.0,114.424,114.461,114.0729,114.1283,14767.0
2021-02-18 15:00:00,123.43,123.8,123.37,123.74,17437.0,114.0544,114.3963,113.999,114.3409,17437.0
2021-02-18 15:30:00,123.76,124.0,122.62,122.81,94990.0,114.3594,114.5811,113.3059,113.4815,94990.0
2021-02-19 09:30:00,122.5,122.77,121.55,122.5,65138.0,113.8009,114.0517,112.9184,113.8009,65138.0
2021-02-19 10:00:00,122.47,122.66,122.1,122.57,21412.0,113.7731,113.9496,113.4293,113.8659,21412.0
2021-02-19 10:30:00,122.55,123.18,122.41,123.09,39837.0,113.8474,114.4326,113.7173,114.349,39837.0
2021-02-19 11:00:00,123.14,123.72,122.81,122.99,73144.0,114.3955,114.9343,114.0889,114.2561,73144.0
2021-02-19 11:30:00,122.98,123.89,122.84,123.61,88352.0,114.2468,115.0922,114.1168,114.8321,88352.0
2021-02-19 12:00:00,123.67,123.67,122.99,123.07,20108.0,114.8878,114.8878,114.2561,114.3304,20108.0
2021-02-19 12:30:00,123.2,123.49,123.1,123.39,12164.0,114.4512,114.7206,114.3583,114.6277,12164.0
2021-02-19 13:00:00,123.57,123.65,123.38,123.53,10972.0,114.7949,114.8693,114.6184,114.7578,10972.0
2021-02-19 13:30:00,123.56,123.78,123.5,123.72,17120.0,114.7856,114.99,114.7299,114.9343,17120.0
2021-02-19 14:00:00,123.72,123.78,123.35,123.35,17438.0,114.9343,114.99,114.5906,114.5906,17438.0
2021-02-19 14:30:00,123.38,123.52,123.17,123.19,15196.0,114.6184,114.7485,114.4233,114.4419,15196.0
2021-02-19 15:00:00,123.15,123.5,123.1,123.45,23834.0,114.4048,114.7299,114.3583,114.6835,23834.0
2021-02-19 15:30:00,123.45,123.52,123.16,123.3,135110.0,114.6835,114.7485,114.4141,114.5441,135110.0
2021-02-22 09:30:00,122.72,123.29,122.24,123.11,60163.0,114.0053,114.5348,113.5594,114.3676,60163.0
2021-02-22 10:00:00,123.35,123.52,122.95,123.33,36373.0,114.5906,114.7485,114.219,114.572,36373.0
2021-02-22 10:30:00,123.27,123.83,123.04,123.72,53720.0,114.5162,115.0365,114.3026,114.9343,53720.0
2021-02-22 11:00:00,123.7,124.36,123.7,124.06,14482.0,114.9157,115.5288,114.9157,115.2501,14482.0
2021-02-22 11:30:00,124.06,124.4,124.05,124.34,17440.0,115.2501,115.566,115.2408,115.5103,17440.0
2021-02-22 12:00:00,124.37,124.49,124.15,124.38,24824.0,115.5381,115.6496,115.3337,115.5474,24824.0
2021-02-22 12:30:00,124.37,124.77,124.27,124.56,9458.0,115.5381,115.9097,115.4452,115.7146,9458.0
2021-02-22 13:00:00,124.58,125.12,124.55,124.96,9094.0,115.7332,116.2349,115.7053,116.0862,9094.0
2021-02-22 13:30:00,124.98,125.48,124.97,125.46,11262.0,116.1048,116.5693,116.0955,116.5507,11262.0
2021-02-22 14:00:00,125.51,125.9,125.36,125.57,15469.0,116.5972,116.9595,116.4578,116.6529,15469.0
2021-02-22 14:30:00,125.6,126.58,125.47,126.47,186882.0,116.6808,117.5912,116.56,117.489,186882.0
2021-02-22 15:00:00,126.5,126.57,126.08,126.35,18268.0,117.5169,117.5819,117.1267,117.3775,18268.0
2021-02-22 15:30:00,126.31,127.03,126.25,126.9,94190.0,117.3404,118.0092,117.2846,117.8885,94190.0
2021-02-23 09:30:00,127.4,127.62,126.13,126.67,21152.0,118.353,118.5573,117.1731,117.6748,21152.0
2021-02-23 10:00:00,126.28,126.78,126.02,126.32,16044.0,117.3125,117.777,117.071,117.3497,16044.0
2021-02-23 10:30:00,126.22,127.38,126.21,126.3,26657.0,117.2568,118.3344,117.2475,117.3311,26657.0
2021-02-23 11:00:00,126.25,127.05,126.22,127.05,18455.0,117.2846,118.0278,117.2568,118.0278,18455.0
2021-02-23 11:30:00,126.95,127.8,126.87,127.47,21422.0,117.9349,118.7246,117.8606,118.418,21422.0
2021-02-23 12:00:00,127.39,127.68,127.25,127.6,15792.0,118.3437,118.6131,118.2136,118.5388,15792.0
2021-02-23 12:30:00,127.69,128.35,127.48,127.52,20405.0,118.6224,119.2355,118.4273,118.4644,20405.0
2021-02-23 13:00:00,127.58,127.67,127.37,127.41,14696.0,118.5202,118.6038,118.3251,118.3622,14696.0
2021-02-23 13:30:00,127.4,127.44,127.14,127.15,14860.0,118.353,118.3901,118.1114,118.1207,14860.0
2021-02-23 14:00:00,127.22,127.5,127.12,127.2,10228.0,118.1857,118.4459,118.0928,118.1672,10228.0
2021-02-23 14:30:00,127.17,128.13,126.9,128.02,27561.0,118.1393,119.0311,117.8885,118.9289,27561.0
2021-02-23 15:00:00,128.02,128.35,127.77,127.77,20292.0,118.9289,119.2355,118.6967,118.6967,20292.0
2021-02-23 15:30:00,127.83,128.4,127.65,127.65,70878.0,118.7524,119.2819,118.5852,118.5852,70878.0
2021-02-24 09:30:00,128.06,129.74,128.06,129.45,25284.0,118.9661,120.5268,118.9661,120.2574,25284.0
2021-02-24 10:00:00,129.86,130.08,129.17,129.18,22914.0,120.6383,120.8426,119.9973,120.0066,22914.0
2021-02-24 10:30:00,129.3,129.87,129.01,129.33,26358.0,120.118,120.6476,119.8486,120.1459,26358.0
2021-02-24 11:00:00,129.39,129.96,129.39,129.44,9859.0,120.2016,120.7312,120.2016,120.2481,9859.0
2021-02-24 11:30:00,129.5,129.81,129.36,129.58,9963.0,120.3038,120.5918,120.1738,120.3781,9963.0
2021-02-24 12:00:00,129.6,129.6,129.22,129.47,13865.0,120.3967,120.3967,120.0437,120.276,13865.0
2021-02-24 12:30:00,129.48,129.74,129.16,129.16,11094.0,120.2852,120.5268,119.988,119.988,11094.0
2021-02-24 13:00:00,129.17,129.36,128.92,129.29,9369.0,119.9973,120.1738,119.765,120.1087,9369.0
2021-02-24 13:30:00,129.3,129.39,128.83,129.15,12809.0,120.118,120.2016,119.6814,119.9787,12809.0
2021-02-24 14:00:00,129.18,129.36,128.83,128.94,12494.0,120.0066,120.1738,119.6814,119.7836,12494.0
2021-02-24 14:30:00,128.92,128.92,128.5,128.5,8933.0,119.765,119.765,119.3748,119.3748,8933.0
2021-02-24 15:00:00,128.54,128.72,128.41,128.63,17819.0,119.412,119.5792,119.2912,119.4956,17819.0
2021-02-24 15:30:00,128.59,128.6,128.12,128.12,49440.0,119.4585,119.4677,119.0218,119.0218,49440.0
2021-02-25 09:30:00,128.5,128.75,127.67,128.47,16135.0,119.3748,119.6071,118.6038,119.347,16135.0
2021-02-25 10:00:00,128.57,128.65,127.69,127.79,13392.0,119.4399,119.5142,118.6224,118.7153,13392.0
2021-02-25 10:30:00,127.72,127.76,127.05,127.23,13362.0,118.6502,118.6874,118.0278,118.195,13362.0
2021-02-25 11:00:00,127.27,127.37,126.63,126.97,9068.0,118.2322,118.3251,117.6376,117.9535,9068.0
2021-02-25 11:30:00,126.87,127.03,126.34,126.72,11750.0,117.8606,118.0092,117.3682,117.7212,11750.0
2021-02-25 12:00:00,126.67,126.86,126.56,126.63,8507.0,117.6748,117.8513,117.5726,117.6376,8507.0
2021-02-25 12:30:00,126.67,126.68,126.07,126.07,11169.0,117.6748,117.6841,117.1174,117.1174,11169.0
2021-02-25 13:00:00,126.09,126.48,125.82,126.48,5321.0,117.136,117.4983,116.8852,117.4983,5321.0
2021-02-25 13:30:00,126.4,126.59,126.03,126.15,5348.0,117.424,117.6005,117.0802,117.1917,5348.0
2021-02-25 14:00:00,126.15,126.57,126.13,126.52,4292.0,117.1917,117.5819,117.1731,117.5354,4292.0
2021-02-25 14:30:00,126.41,126.41,125.77,125.95,7612.0,117.4333,117.4333,116.8387,117.0059,7612.0
2021-02-25 15:00:00,125.89,126.13,125.35,125.49,14264.0,116.9502,117.1731,116.4485,116.5786,14264.0
2021-02-25 15:30:00,125.48,125.68,124.97,125.18,43710.0,116.5693,116.7551,116.0955,116.2906,43710.0
2021-02-26 09:30:00,124.98,125.72,124.62,125.58,26985.0,116.1048,116.7923,115.7704,116.6622,26985.0
2021-02-26 10:00:00,125.41,125.56,123.67,123.67,14627.0,116.5043,116.6436,114.8878,114.8878,14627.0
2021-02-26 10:30:00,123.82,124.54,123.82,124.35,13157.0,115.0272,115.6961,115.0272,115.5195,13157.0
2021-02-26 11:00:00,124.28,124.88,124.28,124.4,9256.0,115.4545,116.0119,115.4545,115.566,9256.0
2021-02-26 11:30:00,124.35,124.53,123.83,123.87,7050.0,115.5195,115.6868,115.0365,115.0736,7050.0
2021-02-26 12:00:00,123.96,124.98,123.94,124.32,15642.0,115.1572,116.1048,115.1387,115.4917,15642.0
2021-02-26 12:30:00,124.42,124.5,123.0,123.0,16442.0,115.5846,115.6589,114.2654,114.2654,16442.0
2021-02-26 13:00:00,123.05,123.33,122.77,123.14,12235.0,114.3119,114.572,114.0517,114.3955,12235.0
2021-02-26 13:30:00,123.14,123.25,122.62,122.91,11615.0,114.3955,114.4977,113.9124,114.1818,11615.0
2021-02-26 14:00:00,122.89,123.04,122.49,122.65,11735.0,114.1632,114.3026,113.7916,113.9403,11735.0
2021-02-26 14:30:00,122.57,122.97,122.47,122.96,14642.0,113.8659,114.2375,113.7731,114.2283,14642.0
2021-02-26 15:00:00,122.95,123.65,122.88,123.22,23406.0,114.219,114.8693,114.1539,114.4698,23406.0
2021-02-26 15:30:00,123.27,124.12,122.94,123.21,117201.0,114.5162,115.3059,114.2097,114.4605,117201.0
2021-03-01 09:30:00,124.43,126.15,124.43,125.87,17529.0,115.5939,117.1917,115.5939,116.9316,17529.0
2021-03-01 10:00:00,126.11,126.97,125.92,126.54,13018.0,117.1546,117.9535,116.9781,117.554,13018.0
2021-03-01 10:30:00,126.52,126.87,126.35,126.58,12418.0,117.5354,117.8606,117.3775,117.5912,12418.0
2021-03-01 11:00:00,126.67,126.72,126.2,126.2,17611.0,117.6748,117.7212,117.2382,117.2382,17611.0
2021-03-01 11:30:00,126.31,126.66,126.22,126.42,11549.0,117.3404,117.6655,117.2568,117.4425,11549.0
2021-03-01 12:00:00,126.38,126.84,126.14,126.26,16648.0,117.4054,117.8327,117.1824,117.2939,16648.0
2021-03-01 12:30:00,126.31,126.61,126.31,126.43,13451.0,117.3404,117.6191,117.3404,117.4518,13451.0
2021-03-01 13:00:00,126.48,127.15,126.46,127.1,6953.0,117.4983,118.1207,117.4797,118.0743,6953.0
2021-03-01 13:30:00,127.16,127.54,127.09,127.48,11400.0,118.13,118.483,118.065,118.4273,11400.0
2021-03-01 14:00:00,127.63,127.63,127.15,127.16,11984.0,118.5666,118.5666,118.1207,118.13,11984.0
2021-03-01 14:30:00,127.3,127.72,127.3,127.59,12502.0,118.2601,118.6502,118.2601,118.5295,12502.0
2021-03-01 15:00:00,127.54,127.54,127.03,127.42,16534.0,118.483,118.483,118.0092,118.3715,16534.0
2021-03-01 15:30:00,127.47,127.47,126.23,126.28,77899.0,118.418,118.418,117.266,117.3125,77899.0
2021-03-02 09:30:00,125.98,126.43,125.51,125.94,16290.0,117.0338,117.4518,116.5972,116.9966,16290.0
2021-03-02 10:00:00,125.9,126.01,125.25,125.25,7881.0,116.9595,117.0617,116.3556,116.3556,7881.0
2021-03-02 10:30:00,125.07,125.76,125.07,125.6,10048.0,116.1884,116.8294,116.1884,116.6808,10048.0
2021-03-02 11:00:00,125.61,125.91,125.52,125.91,7648.0,116.6901,116.9688,116.6065,116.9688,7648.0
2021-03-02 11:30:00,126.02,126.03,125.49,125.77,5910.0,117.071,117.0802,116.5786,116.8387,5910.0
2021-03-02 12:00:00,125.8,126.49,125.77,126.13,7095.0,116.8666,117.5076,116.8387,117.1731,7095.0
2021-03-02 12:30:00,126.04,126.3,125.83,125.83,4801.0,117.0895,117.3311,116.8944,116.8944,4801.0
2021-03-02 13:00:00,125.88,126.17,125.87,125.99,5375.0,116.9409,117.2103,116.9316,117.0431,5375.0
2021-03-02 13:30:00,126.03,126.41,126.03,126.19,6547.0,117.0802,117.4333,117.0802,117.2289,6547.0
2021-03-02 14:00:00,126.23,126.38,125.96,126.17,8106.0,117.266,117.4054,117.0152,117.2103,8106.0
2021-03-02 14:30:00,126.07,126.43,126.07,126.25,5479.0,117.1174,117.4518,117.1174,117.2846,5479.0
2021-03-02 15:00:00,126.31,126.51,126.21,126.49,16356.0,117.3404,117.5262,117.2475,117.5076,16356.0
2021-03-02 15:30:00,126.47,126.87,126.04,126.67,73065.0,117.489,117.8606,117.0895,117.6748,73065.0
2021-03-03 09:30:00,126.9,129.12,126.27,128.08,17288.0,117.8885,119.9508,117.3032,118.9847,17288.0
2021-03-03 10:00:00,128.14,129.08,127.95,128.47,28238.0,119.0404,119.9137,118.8639,119.347,28238.0
2021-03-03 10:30:00,128.55,128.94,128.34,128.56,11678.0,119.4213,119.7836,119.2262,119.4306,11678.0
2021-03-03 11:00:00,128.38,129.29,128.13,129.1,13429.0,119.2634,120.1087,119.0311,119.9322,13429.0
2021-03-03 11:30:00,128.92,128.97,128.5,128.69,12200.0,119.765,119.8115,119.3748,119.5513,12200.0
2021-03-03 12:00:00,128.76,129.32,128.7,129.19,14751.0,119.6164,120.1366,119.5606,120.0158,14751.0
2021-03-03 12:30:00,129.23,129.6,129.16,129.5,13608.0,120.053,120.3967,119.988,120.3038,13608.0
2021-03-03 13:00:00,129.59,129.71,129.26,129.3,10288.0,120.3874,120.4989,120.0809,120.118,10288.0
2021-03-03 13:30:00,129.29,129.31,128.56,128.7,8394.0,120.1087,120.1273,119.4306,119.5606,8394.0
2021-03-03 14:00:00,128.79,128.89,128.25,128.5,19329.0,119.6442,119.7371,119.1426,119.3748,19329.0
2021-03-03 14:30:00,128.46,128.85,127.99,128.56,10379.0,119.3377,119.7,118.9011,119.4306,10379.0
2021-03-03 15:00:00,128.56,128.87,128.54,128.74,16332.0,119.4306,119.7186,119.412,119.5978,16332.0
2021-03-03 15:30:00,128.72,128.81,127.95,128.03,76109.0,119.5792,119.6628,118.8639,118.9382,76109.0
2021-03-04 09:30:00,128.67,129.96,127.96,129.7,21721.0,119.5328,120.7312,118.8732,120.4896,21721.0
2021-03-04 10:00:00,129.57,129.64,128.64,129.28,13429.0,120.3689,120.4339,119.5049,120.0995,13429.0
2021-03-04 10:30:00,129.18,129.47,128.29,128.29,53600.0,120.0066,120.276,119.1798,119.1798,53600.0
2021-03-04 11:00:00,128.13,129.0,128.04,128.54,57553.0,119.0311,119.8393,118.9475,119.412,57553.0
2021-03-04 11:30:00,128.56,129.3,128.56,129.27,18552.0,119.4306,120.118,119.4306,120.0902,18552.0
2021-03-04 12:00:00,129.32,129.8,129.08,129.35,10730.0,120.1366,120.5825,119.9137,120.1645,10730.0
2021-03-04 12:30:00,129.2,129.23,128.5,128.65,25427.0,120.0251,120.053,119.3748,119.5142,25427.0
2021-03-04 13:00:00,128.76,128.83,127.94,128.45,17845.0,119.6164,119.6814,118.8546,119.3284,17845.0
2021-03-04 13:30:00,128.38,128.5,127.25,127.25,12998.0,119.2634,119.3748,118.2136,118.2136,12998.0
2021-03-04 14:00:00,127.27,128.5,127.06,128.39,15253.0,118.2322,119.3748,118.0371,119.2727,15253.0
2021-03-04 14:30:00,128.34,128.65,127.61,128.25,48491.0,119.2262,119.5142,118.548,119.1426,48491.0
2021-03-04 15:00:00,128.21,128.27,127.18,127.7,32124.0,119.1054,119.1612,118.1486,118.6317,32124.0
2021-03-04 15:30:00,127.67,128.3,127.57,128.07,58578.0,118.6038,119.189,118.5109,118.9754,58578.0
2021-03-05 09:30:00,128.99,130.49,128.6,129.77,21487.0,119.83,121.2235,119.4677,120.5547,21487.0
2021-03-05 10:00:00,129.49,130.52,129.49,129.94,11408.0,120.2945,121.2514,120.2945,120.7126,11408.0
2021-03-05 10:30:00,129.89,130.05,128.9,129.32,24221.0,120.6661,120.8148,119.7464,120.1366,24221.0
2021-03-05 11:00:00,129.35,129.62,128.86,129.11,19411.0,120.1645,120.4153,119.7093,119.9415,19411.0
2021-03-05 11:30:00,129.12,130.36,129.03,130.2,16804.0,119.9508,121.1028,119.8672,120.9541,16804.0
2021-03-05 12:00:00,130.22,130.86,130.09,130.56,15310.0,120.9727,121.5673,120.8519,121.2886,15310.0
2021-03-05 12:30:00,130.51,130.66,129.95,129.96,10425.0,121.2421,121.3815,120.7219,120.7312,10425.0
2021-03-05 13:00:00,130.03,130.74,129.93,130.6,11981.0,120.7962,121.4558,120.7033,121.3257,11981.0
2021-03-05 13:30:00,130.69,131.2,130.58,130.96,7574.0,121.4093,121.8831,121.3071,121.6602,7574.0
2021-03-05 14:00:00,130.97,131.17,130.37,130.65,20119.0,121.6694,121.8552,121.112,121.3722,20119.0
2021-03-05 14:30:00,130.78,130.99,130.62,130.84,8583.0,121.4929,121.688,121.3443,121.5487,8583.0
2021-03-05 15:00:00,130.8,131.37,130.79,131.23,10665.0,121.5115,122.041,121.5022,121.911,10665.0
2021-03-05 15:30:00,131.29,132.23,131.28,131.85,42379.0,121.9667,122.84,121.9574,122.4869,42379.0
2021-03-08 09:30:00,132.6,133.69,132.17,132.35,13216.0,123.1837,124.1963,122.7842,122.9514,13216.0
2021-03-08 10:00:00,132.61,133.77,132.61,133.72,8085.0,123.193,124.2706,123.193,124.2242,8085.0
2021-03-08 10:30:00,133.94,134.64,133.91,134.44,12088.0,124.4285,125.0788,124.4007,124.893,12088.0
2021-03-08 11:00:00,134.6,134.84,134.42,134.77,8662.0,125.0417,125.2646,124.8744,125.1996,8662.0
2021-03-08 11:30:00,134.74,134.76,134.33,134.51,9376.0,125.1717,125.1903,124.7908,124.9581,9376.0
2021-03-08 12:00:00,134.47,135.45,134.47,135.39,8802.0,124.9209,125.8313,124.9209,125.7756,8802.0
2021-03-08 12:30:00,135.48,135.9,135.48,135.72,4021.0,125.8592,126.2493,125.8592,126.0821,4021.0
2021-03-08 13:00:00,135.71,136.12,135.51,135.59,12062.0,126.0728,126.4537,125.887,125.9614,12062.0
2021-03-08 13:30:00,135.44,135.64,134.74,134.8,13263.0,125.822,126.0078,125.1717,125.2275,13263.0
2021-03-08 14:00:00,134.91,135.37,134.9,135.32,7221.0,125.3296,125.757,125.3204,125.7105,7221.0
2021-03-08 14:30:00,135.38,135.4,134.69,135.08,8402.0,125.7663,125.7849,125.1253,125.4876,8402.0
2021-03-08 15:00:00,134.96,134.96,134.37,134.42,15668.0,125.3761,125.3761,124.828,124.8744,15668.0
2021-03-08 15:30:00,134.44,134.66,133.68,133.8,76598.0,124.893,125.0974,124.187,124.2985,76598.0
2021-03-09 09:30:00,135.49,137.06,134.84,135.29,60393.0,125.8685,127.327,125.2646,125.6827,60393.0
2021-03-09 10:00:00,135.29,137.14,135.29,136.67,29481.0,125.6827,127.4013,125.6827,126.9647,29481.0
2021-03-09 10:30:00,136.84,137.84,136.75,137.56,45769.0,127.1226,128.0516,127.039,127.7915,45769.0
2021-03-09 11:00:00,137.59,138.2,137.14,137.32,10569.0,127.8193,128.386,127.4013,127.5685,10569.0
2021-03-09 11:30:00,137.24,137.99,137.19,137.39,11641.0,127.4942,128.1909,127.4477,127.6335,11641.0
2021-03-09 12:00:00,137.53,138.12,137.53,137.93,15842.0,127.7636,128.3117,127.7636,128.1352,15842.0
2021-03-09 12:30:00,138.0,138.31,137.26,137.44,37894.0,128.2002,128.4882,127.5128,127.68,37894.0
2021-03-09 13:00:00,137.4,137.41,136.63,136.81,20512.0,127.6428,127.6521,126.9275,127.0947,20512.0
2021-03-09 13:30:00,136.91,136.94,136.16,136.25,15953.0,127.1876,127.2155,126.4909,126.5745,15953.0
2021-03-09 14:00:00,136.34,136.54,136.03,136.12,16170.0,126.6581,126.8439,126.3701,126.4537,16170.0
2021-03-09 14:30:00,136.03,136.4,135.78,135.84,10970.0,126.3701,126.7138,126.1379,126.1936,10970.0
2021-03-09 15:00:00,135.86,135.88,135.05,135.19,50906.0,126.2122,126.2308,125.4597,125.5898,50906.0
2021-03-09 15:30:00,135.21,135.37,134.72,134.92,79476.0,125.6083,125.757,125.1531,125.3389,79476.0
2021-03-10 09:30:00,134.91,136.22,134.1,135.77,36360.0,125.3296,126.5466,124.5772,126.1286,36360.0
2021-03-10 10:00:00,135.74,136.2,135.45,135.93,15540.0,126.1007,126.528,125.8313,126.2772,15540.0
2021-03-10 10:30:00,135.7,136.85,135.7,136.5,33567.0,126.0635,127.1319,126.0635,126.8067,33567.0
2021-03-10 11:00:00,136.44,137.68,136.42,137.38,29103.0,126.751,127.9029,126.7324,127.6242,29103.0
2021-03-10 11:30:00,137.38,138.1,137.38,137.6,14419.0,127.6242,128.2931,127.6242,127.8286,14419.0
2021-03-10 12:00:00,137.59,137.77,136.57,136.87,19803.0,127.8193,127.9866,126.8718,127.1505,19803.0
2021-03-10 12:30:00,136.94,138.07,136.93,137.8,10719.0,127.2155,128.2652,127.2062,128.0144,10719.0
2021-03-10 13:00:00,137.75,138.22,137.34,137.86,9678.0,127.968,128.4046,127.5871,128.0702,9678.0
2021-03-10 13:30:00,137.92,138.39,137.85,138.3,8101.0,128.1259,128.5625,128.0609,128.4789,8101.0
2021-03-10 14:00:00,138.28,138.87,138.1,138.6,19718.0,128.4603,129.0084,128.2931,128.7576,19718.0
2021-03-10 14:30:00,138.51,138.84,138.11,138.23,15817.0,128.674,128.9806,128.3024,128.4139,15817.0
2021-03-10 15:00:00,138.13,138.77,138.05,138.55,26696.0,128.321,128.9155,128.2467,128.7112,26696.0
2021-03-10 15:30:00,138.55,138.83,138.37,138.74,92992.0,128.7112,128.9713,128.5439,128.8877,92992.0
2021-03-11 09:30:00,137.53,138.67,137.09,138.67,36553.0,127.7636,128.8226,127.3548,128.8226,36553.0
2021-03-11 10:00:00,138.65,138.65,137.86,138.15,22246.0,128.8041,128.8041,128.0702,128.3396,22246.0
2021-03-11 10:30:00,138.23,138.23,137.25,137.6,16157.0,128.4139,128.4139,127.5035,127.8286,16157.0
2021-03-11 11:00:00,137.41,138.38,137.27,137.9,14360.0,127.6521,128.5532,127.5221,128.1073,14360.0
2021-03-11 11:30:00,137.95,138.14,137.39,138.13,26839.0,128.1538,128.3303,127.6335,128.321,26839.0
2021-03-11 12:00:00,137.98,138.3,137.76,137.92,18749.0,128.1816,128.4789,127.9773,128.1259,18749.0
2021-03-11 12:30:00,137.94,138.05,137.21,137.58,26695.0,128.1445,128.2467,127.4663,127.81,26695.0
2021-03-11 13:00:00,137.59,137.81,137.45,137.52,12149.0,127.8193,128.0237,127.6893,127.7543,12149.0
2021-03-11 13:30:00,137.55,138.08,137.53,137.97,13216.0,127.7822,128.2745,127.7636,128.1724,13216.0
2021-03-11 14:00:00,137.96,138.06,137.68,137.8,11488.0,128.1631,128.256,127.9029,128.0144,11488.0
2021-03-11 14:30:00,137.86,137.9,137.22,137.32,18595.0,128.0702,128.1073,127.4756,127.5685,18595.0
2021-03-11 15:00:00,137.39,137.55,136.51,136.8,28668.0,127.6335,127.7822,126.816,127.0854,28668.0
2021-03-11 15:30:00,136.6,136.78,136.34,136.4,45200.0,126.8996,127.0669,126.6581,126.7138,45200.0
2021-03-12 09:30:00,137.31,138.26,137.24,137.68,11587.0,127.5592,128.4418,127.4942,127.9029,11587.0
2021-03-12 10:00:00,137.68,138.15,137.6,137.88,8026.0,127.9029,128.3396,127.8286,128.0887,8026.0
2021-03-12 10:30:00,137.97,138.9,137.89,138.74,15028.0,128.1724,129.0363,128.098,128.8877,15028.0
2021-03-12 11:00:00,138.77,138.77,138.0,138.07,7910.0,128.9155,128.9155,128.2002,128.2652,7910.0
2021-03-12 11:30:00,138.01,138.47,137.9,138.44,8941.0,128.2095,128.6368,128.1073,128.609,8941.0
2021-03-12 12:00:00,138.39,138.69,138.16,138.36,15594.0,128.5625,128.8412,128.3489,128.5347,15594.0
2021-03-12 12:30:00,138.33,138.39,138.06,138.3,8764.0,128.5068,128.5625,128.256,128.4789,8764.0
2021-03-12 13:00:00,138.29,138.42,138.22,138.28,5787.0,128.4696,128.5904,128.4046,128.4603,5787.0
2021-03-12 13:30:00,138.26,138.4,138.07,138.12,5020.0,128.4418,128.5718,128.2652,128.3117,5020.0
2021-03-12 14:00:00,138.26,138.41,137.89,137.97,13645.0,128.4418,128.5811,128.098,128.1724,13645.0
2021-03-12 14:30:00,137.95,138.04,136.77,137.06,17540.0,128.1538,128.2374,127.0576,127.327,17540.0
2021-03-12 15:00:00,137.07,137.09,136.36,136.63,26854.0,127.3363,127.3548,126.6767,126.9275,26854.0
2021-03-12 15:30:00,136.59,137.1,135.99,136.28,105960.0,126.8903,127.3641,126.333,126.6024,105960.0
2021-03-15 09:30:00,136.3,136.55,135.52,135.96,14103.0,126.6209,126.8532,125.8963,126.3051,14103.0
2021-03-15 10:00:00,135.94,136.39,135.07,136.16,12736.0,126.2865,126.7046,125.4783,126.4909,12736.0
2021-03-15 10:30:00,136.28,136.99,136.28,136.34,15192.0,126.6024,127.2619,126.6024,126.6581,15192.0
2021-03-15 11:00:00,136.51,136.9,136.36,136.72,6690.0,126.816,127.1783,126.6767,127.0111,6690.0
2021-03-15 11:30:00,136.63,136.68,136.17,136.41,6938.0,126.9275,126.974,126.5002,126.7231,6938.0
2021-03-15 12:00:00,136.41,136.88,136.34,136.34,12696.0,126.7231,127.1598,126.6581,126.6581,12696.0
2021-03-15 12:30:00,136.41,136.67,136.25,136.57,8363.0,126.7231,126.9647,126.5745,126.8718,8363.0
2021-03-15 13:00:00,136.53,136.64,136.01,136.05,7622.0,126.8346,126.9368,126.3515,126.3887,7622.0
2021-03-15 13:30:00,136.07,136.36,135.95,136.24,15625.0,126.4073,126.6767,126.2958,126.5652,15625.0
2021-03-15 14:00:00,136.26,136.57,136.2,136.54,24640.0,126.5838,126.8718,126.528,126.8439,24640.0
2021-03-15 14:30:00,136.55,136.87,136.5,136.77,23246.0,126.8532,127.1505,126.8067,127.0576,23246.0
2021-03-15 15:00:00,136.79,137.38,136.78,137.38,21070.0,127.0761,127.6242,127.0669,127.6242,21070.0
2021-03-15 15:30:00,137.38,138.3,137.24,138.11,46809.0,127.6242,128.4789,127.4942,128.3024,46809.0
2021-03-16 09:30:00,137.45,137.99,137.21,137.52,11838.0,127.6893,128.1909,127.4663,127.7543,11838.0
2021-03-16 10:00:00,137.51,137.72,136.62,136.62,11543.0,127.745,127.9401,126.9182,126.9182,11543.0
2021-03-16 10:30:00,136.72,137.29,136.28,136.59,14795.0,127.0111,127.5406,126.6024,126.8903,14795.0
2021-03-16 11:00:00,136.57,137.05,136.53,136.88,7632.0,126.8718,127.3177,126.8346,127.1598,7632.0
2021-03-16 11:30:00,137.04,137.16,136.41,136.55,8074.0,127.3084,127.4199,126.7231,126.8532,8074.0
2021-03-16 12:00:00,136.53,136.7,136.36,136.64,7863.0,126.8346,126.9925,126.6767,126.9368,7863.0
2021-03-16 12:30:00,136.62,136.65,136.04,136.1,15323.0,126.9182,126.9461,126.3794,126.4351,15323.0
2021-03-16 13:00:00,136.27,136.32,136.03,136.17,9558.0,126.5931,126.6395,126.3701,126.5002,9558.0
2021-03-16 13:30:00,136.17,136.9,136.12,136.78,11830.0,126.5002,127.1783,126.4537,127.0669,11830.0
2021-03-16 14:00:00,136.69,137.25,136.68,137.15,11506.0,126.9832,127.5035,126.974,127.4106,11506.0
2021-03-16 14:30:00,137.23,137.8,137.04,137.06,17024.0,127.4849,128.0144,127.3084,127.327,17024.0
2021-03-16 15:00:00,137.02,137.26,136.74,136.89,20342.0,127.2898,127.5128,127.0297,127.169,20342.0
2021-03-16 15:30:00,136.89,137.5,136.78,137.47,51744.0,127.169,127.7357,127.0669,127.7079,51744.0
2021-03-17 09:30:00,138.51,139.5,137.96,138.65,17743.0,128.674,129.5937,128.1631,128.8041,17743.0
2021-03-17 10:00:00,138.56,138.69,137.24,137.53,28815.0,128.7205,128.8412,127.4942,127.7636,28815.0
2021-03-17 10:30:00,137.75,137.81,137.01,137.5,11585.0,127.968,128.0237,127.2805,127.7357,11585.0
2021-03-17 11:00:00,137.57,138.38,137.57,138.14,10091.0,127.8008,128.5532,127.8008,128.3303,10091.0
2021-03-17 11:30:00,138.16,138.63,138.16,138.29,13080.0,128.3489,128.7855,128.3489,128.4696,13080.0
2021-03-17 12:00:00,138.31,138.59,138.01,138.17,17609.0,128.4882,128.7483,128.2095,128.3581,17609.0
2021-03-17 12:30:00,138.13,138.47,138.08,138.46,9178.0,128.321,128.6368,128.2745,128.6276,9178.0
2021-03-17 13:00:00,138.52,138.65,138.06,138.21,6970.0,128.6833,128.8041,128.256,128.3953,6970.0
2021-03-17 13:30:00,138.2,138.33,137.86,137.95,6448.0,128.386,128.5068,128.0702,128.1538,6448.0
2021-03-17 14:00:00,137.95,138.52,137.75,137.81,20750.0,128.1538,128.6833,127.968,128.0237,20750.0
2021-03-17 14:30:00,138.04,138.35,137.54,138.22,15901.0,128.2374,128.5254,127.7729,128.4046,15901.0
2021-03-17 15:00:00,138.19,138.45,137.84,138.4,22633.0,128.3767,128.6183,128.0516,128.5718,22633.0
2021-03-17 15:30:00,138.39,138.91,138.18,138.56,52963.0,128.5625,129.0456,128.3674,128.7205,52963.0
2021-03-18 09:30:00,139.88,141.0,139.47,140.72,30832.0,129.9467,130.9872,129.5658,130.7271,30832.0
2021-03-18 10:00:00,140.71,141.68,140.4,141.48,29345.0,130.7178,131.6189,130.4298,131.4331,29345.0
2021-03-18 10:30:00,141.56,142.33,141.45,141.88,20038.0,131.5074,132.2227,131.4052,131.8047,20038.0
2021-03-18 11:00:00,141.91,143.25,141.9,143.01,20568.0,131.8326,133.0774,131.8233,132.8544,20568.0
2021-03-18 11:30:00,142.99,143.43,142.7,143.08,32825.0,132.8359,133.2446,132.5665,132.9195,32825.0
2021-03-18 12:00:00,143.17,144.63,142.91,143.53,60326.0,133.0031,134.3594,132.7615,133.3375,60326.0
2021-03-18 12:30:00,143.54,143.84,143.19,143.52,37957.0,133.3468,133.6255,133.0217,133.3282,37957.0
2021-03-18 13:00:00,143.51,143.57,143.13,143.25,22110.0,133.3189,133.3747,132.9659,133.0774,22110.0
2021-03-18 13:30:00,143.23,143.42,142.89,142.99,39738.0,133.0588,133.2353,132.743,132.8359,39738.0
2021-03-18 14:00:00,143.04,143.27,142.9,143.07,17996.0,132.8823,133.096,132.7523,132.9102,17996.0
2021-03-18 14:30:00,143.08,143.09,142.33,142.45,15602.0,132.9195,132.9288,132.2227,132.3342,15602.0
2021-03-18 15:00:00,142.43,143.05,141.91,142.47,28683.0,132.3156,132.8916,131.8326,132.3528,28683.0
2021-03-18 15:30:00,142.5,143.06,141.86,142.6,81875.0,132.3807,132.9009,131.7861,132.4736,81875.0
2021-03-19 09:30:00,143.16,143.69,141.21,142.36,121493.0,132.9938,133.4862,131.1823,132.2506,121493.0
2021-03-19 10:00:00,142.56,144.23,142.36,143.27,50849.0,132.4364,133.9878,132.2506,133.096,50849.0
2021-03-19 10:30:00,143.34,144.03,143.14,143.5,38143.0,133.161,133.802,132.9752,133.3096,38143.0
2021-03-19 11:00:00,143.51,143.98,143.09,143.76,32819.0,133.3189,133.7556,132.9288,133.5512,32819.0
2021-03-19 11:30:00,143.67,144.58,143.47,144.29,19735.0,133.4676,134.313,133.2818,134.0435,19735.0
2021-03-19 12:00:00,144.22,144.41,143.96,144.2,14142.0,133.9785,134.155,133.737,133.9599,14142.0
2021-03-19 12:30:00,144.21,144.21,142.54,142.54,32985.0,133.9692,133.9692,132.4178,132.4178,32985.0
2021-03-19 13:00:00,142.71,143.75,142.64,143.53,26450.0,132.5757,133.5419,132.5107,133.3375,26450.0
2021-03-19 13:30:00,143.45,143.53,142.93,143.31,13849.0,133.2632,133.3375,132.7801,133.1331,13849.0
2021-03-19 14:00:00,143.37,143.6,142.94,143.15,57236.0,133.1889,133.4025,132.7894,132.9845,57236.0
2021-03-19 14:30:00,143.15,143.37,143.0,143.31,42368.0,132.9845,133.1889,132.8452,133.1331,42368.0
2021-03-19 15:00:00,143.35,143.87,143.23,143.63,29583.0,133.1703,133.6534,133.0588,133.4304,29583.0
2021-03-19 15:30:00,143.69,144.28,143.22,143.7,171154.0,133.4862,134.0343,133.0495,133.4954,171154.0
2021-03-22 09:30:00,143.25,143.6,141.07,141.28,28584.0,133.0774,133.4025,131.0522,131.2473,28584.0
2021-03-22 10:00:00,141.22,141.64,140.43,140.94,19320.0,131.1916,131.5817,130.4577,130.9314,19320.0
2021-03-22 10:30:00,140.9,141.86,140.75,141.73,29344.0,130.8943,131.7861,130.7549,131.6653,29344.0
2021-03-22 11:00:00,141.74,142.02,140.3,140.47,27310.0,131.6746,131.9347,130.3369,130.4948,27310.0
2021-03-22 11:30:00,140.52,140.58,140.05,140.26,17412.0,130.5413,130.597,130.1046,130.2997,17412.0
2021-03-22 12:00:00,140.25,140.42,139.8,140.19,19676.0,130.2904,130.4484,129.8724,130.2347,19676.0
2021-03-22 12:30:00,140.26,141.07,140.23,141.0,30569.0,130.2997,131.0522,130.2719,130.9872,30569.0
2021-03-22 13:00:00,141.03,141.09,140.57,141.09,14436.0,131.0151,131.0708,130.5877,131.0708,14436.0
2021-03-22 13:30:00,141.05,141.25,140.88,141.19,18104.0,131.0336,131.2194,130.8757,131.1637,18104.0
2021-03-22 14:00:00,141.17,141.25,140.94,141.1,10965.0,131.1451,131.2194,130.9314,131.0801,10965.0
2021-03-22 14:30:00,141.05,141.45,141.03,141.23,12014.0,131.0336,131.4052,131.0151,131.2008,12014.0
2021-03-22 15:00:00,141.29,141.81,140.99,141.13,18931.0,131.2566,131.7397,130.9779,131.1079,18931.0
2021-03-22 15:30:00,141.13,141.19,140.73,140.75,66076.0,131.1079,131.1637,130.7364,130.7549,66076.0
2021-03-23 09:30:00,139.71,140.96,139.71,140.88,10613.0,129.7888,130.95,129.7888,130.8757,10613.0
2021-03-23 10:00:00,140.91,141.08,140.57,140.79,20131.0,130.9036,131.0615,130.5877,130.7921,20131.0
2021-03-23 10:30:00,140.83,140.94,140.42,140.78,9773.0,130.8293,130.9314,130.4484,130.7828,9773.0
2021-03-23 11:00:00,140.69,140.86,139.97,140.4,10052.0,130.6992,130.8571,130.0303,130.4298,10052.0
2021-03-23 11:30:00,140.5,141.14,140.5,140.96,7480.0,130.5227,131.1172,130.5227,130.95,7480.0
2021-03-23 12:00:00,140.97,141.69,140.84,141.41,19436.0,130.9593,131.6282,130.8385,131.3681,19436.0
2021-03-23 12:30:00,141.53,142.37,141.53,142.35,10968.0,131.4795,132.2599,131.4795,132.2413,10968.0
2021-03-23 13:00:00,142.34,142.51,141.7,141.94,13670.0,132.232,132.39,131.6375,131.8604,13670.0
2021-03-23 13:30:00,141.87,142.02,141.39,141.67,5695.0,131.7954,131.9347,131.3495,131.6096,5695.0
2021-03-23 14:00:00,141.59,141.64,141.14,141.16,3840.0,131.5353,131.5817,131.1172,131.1358,3840.0
2021-03-23 14:30:00,141.22,141.35,141.0,141.13,8496.0,131.1916,131.3123,130.9872,131.1079,8496.0
2021-03-23 15:00:00,141.13,141.17,140.27,140.69,17252.0,131.1079,131.1451,130.309,130.6992,17252.0
2021-03-23 15:30:00,140.63,140.79,139.94,140.73,39408.0,130.6435,130.7921,130.0025,130.7364,39408.0
2021-03-24 09:30:00,141.28,142.51,140.62,142.0,18262.0,131.2473,132.39,130.6342,131.9162,18262.0
2021-03-24 10:00:00,142.05,142.59,141.88,142.32,14247.0,131.9626,132.4643,131.8047,132.2134,14247.0
2021-03-24 10:30:00,142.32,142.76,141.98,142.63,6175.0,132.2134,132.6222,131.8976,132.5014,6175.0
2021-03-24 11:00:00,142.55,142.65,142.08,142.08,3758.0,132.4271,132.52,131.9905,131.9905,3758.0
2021-03-24 11:30:00,142.27,143.43,142.27,143.42,6493.0,132.167,133.2446,132.167,133.2353,6493.0
2021-03-24 12:00:00,143.43,143.67,143.18,143.43,15866.0,133.2446,133.4676,133.0124,133.2446,15866.0
2021-03-24 12:30:00,143.5,143.5,142.82,142.82,5207.0,133.3096,133.3096,132.6779,132.6779,5207.0
2021-03-24 13:00:00,142.95,143.02,142.26,142.38,12552.0,132.7987,132.8637,132.1577,132.2692,12552.0
2021-03-24 13:30:00,142.45,142.6,142.13,142.57,6313.0,132.3342,132.4736,132.0369,132.4457,6313.0
2021-03-24 14:00:00,142.5,143.14,142.37,142.81,21511.0,132.3807,132.9752,132.2599,132.6686,21511.0
2021-03-24 14:30:00,142.69,142.78,142.23,142.3,48635.0,132.5572,132.6408,132.1298,132.1949,48635.0
2021-03-24 15:00:00,142.31,142.46,142.03,142.27,12804.0,132.2042,132.3435,131.944,132.167,12804.0
2021-03-24 15:30:00,142.35,142.56,141.83,142.03,62409.0,132.2413,132.4364,131.7582,131.944,62409.0
2021-03-25 09:30:00,142.36,142.36,140.89,141.13,13047.0,132.2506,132.2506,130.885,131.1079,13047.0
2021-03-25 10:00:00,141.0,142.01,140.75,141.97,11935.0,130.9872,131.9255,130.7549,131.8883,11935.0
2021-03-25 10:30:00,141.85,141.88,140.76,141.47,23198.0,131.7768,131.8047,130.7642,131.4238,23198.0
2021-03-25 11:00:00,141.3,142.22,140.97,141.97,19869.0,131.2659,132.1205,130.9593,131.8883,19869.0
2021-03-25 11:30:00,141.89,142.15,141.52,142.13,10816.0,131.814,132.0555,131.4703,132.0369,10816.0
2021-03-25 12:00:00,142.1,142.14,141.57,141.74,9218.0,132.0091,132.0462,131.5167,131.6746,9218.0
2021-03-25 12:30:00,141.72,142.35,141.66,142.08,9610.0,131.6561,132.2413,131.6003,131.9905,9610.0
2021-03-25 13:00:00,141.99,142.36,141.86,142.33,9782.0,131.9069,132.2506,131.7861,132.2227,9782.0
2021-03-25 13:30:00,142.2,142.59,142.14,142.48,6903.0,132.102,132.4643,132.0462,132.3621,6903.0
2021-03-25 14:00:00,142.42,142.72,142.2,142.52,7894.0,132.3063,132.585,132.102,132.3992,7894.0
2021-03-25 14:30:00,142.47,143.1,142.46,142.87,9103.0,132.3528,132.9381,132.3435,132.7244,9103.0
2021-03-25 15:00:00,142.87,143.85,142.79,143.76,10415.0,132.7244,133.6348,132.6501,133.5512,10415.0
2021-03-25 15:30:00,143.71,143.8,143.35,143.54,33673.0,133.5047,133.5883,133.1703,133.3468,33673.0
2021-03-26 09:30:00,144.12,144.59,143.66,144.15,8077.0,133.8856,134.3222,133.4583,133.9135,8077.0
2021-03-26 10:00:00,144.15,144.23,143.54,143.66,7387.0,133.9135,133.9878,133.3468,133.4583,7387.0
2021-03-26 10:30:00,143.64,143.79,143.32,143.68,5900.0,133.4397,133.5791,133.1424,133.4769,5900.0
2021-03-26 11:00:00,143.89,144.26,143.54,143.76,9934.0,133.672,134.0157,133.3468,133.5512,9934.0
2021-03-26 11:30:00,143.76,143.82,142.96,143.27,8812.0,133.5512,133.6069,132.808,133.096,8812.0
2021-03-26 12:00:00,143.27,143.87,143.27,143.61,6534.0,133.096,133.6534,133.096,133.4118,6534.0
2021-03-26 12:30:00,143.77,143.87,143.43,143.43,16214.0,133.5605,133.6534,133.2446,133.2446,16214.0
2021-03-26 13:00:00,143.54,143.58,143.03,143.14,5810.0,133.3468,133.384,132.873,132.9752,5810.0
2021-03-26 13:30:00,143.26,143.32,142.87,143.19,6221.0,133.0867,133.1424,132.7244,133.0217,6221.0
2021-03-26 14:00:00,143.13,143.46,142.88,143.18,6734.0,132.9659,133.2725,132.7337,133.0124,6734.0
2021-03-26 14:30:00,143.28,143.42,143.0,143.41,12643.0,133.1053,133.2353,132.8452,133.226,12643.0
2021-03-26 15:00:00,143.46,143.83,143.1,143.38,17467.0,133.2725,133.6162,132.9381,133.1982,17467.0
2021-03-26 15:30:00,143.43,144.85,143.38,144.59,50948.0,133.2446,134.5638,133.1982,134.3222,50948.0
2021-03-29 09:30:00,143.08,144.71,142.89,144.37,9276.0,132.9195,134.4337,132.743,134.1179,9276.0
2021-03-29 10:00:00,144.4,144.72,144.0,144.15,9654.0,134.1457,134.443,133.7741,133.9135,9654.0
2021-03-29 10:30:00,143.82,143.82,142.94,143.19,8173.0,133.6069,133.6069,132.7894,133.0217,8173.0
2021-03-29 11:00:00,143.06,143.21,142.77,143.14,6233.0,132.9009,133.0402,132.6315,132.9752,6233.0
2021-03-29 11:30:00,143.42,144.18,143.41,144.16,4578.0,133.2353,133.9414,133.226,133.9228,4578.0
2021-03-29 12:00:00,144.08,144.08,143.21,143.62,6606.0,133.8485,133.8485,133.0402,133.4211,6606.0
2021-03-29 12:30:00,143.53,143.74,143.43,143.46,5841.0,133.3375,133.5326,133.2446,133.2725,5841.0
2021-03-29 13:00:00,143.56,143.89,143.46,143.62,6222.0,133.3654,133.672,133.2725,133.4211,6222.0
2021-03-29 13:30:00,143.5,143.7,143.38,143.69,8815.0,133.3096,133.4954,133.1982,133.4862,8815.0
2021-03-29 14:00:00,143.61,144.2,143.55,144.08,7963.0,133.4118,133.9599,133.3561,133.8485,7963.0
2021-03-29 14:30:00,143.95,144.14,143.77,144.09,7970.0,133.7277,133.9042,133.5605,133.8578,7970.0
2021-03-29 15:00:00,144.25,144.66,144.12,144.63,11327.0,134.0064,134.3873,133.8856,134.3594,11327.0
2021-03-29 15:30:00,144.66,144.66,143.63,143.77,49419.0,134.3873,134.3873,133.4304,133.5605,49419.0
2021-03-30 09:30:00,143.5,144.77,143.1,144.68,12381.0,133.3096,134.4895,132.9381,134.4059,12381.0
2021-03-30 10:00:00,144.64,144.83,143.65,144.09,8656.0,134.3687,134.5452,133.449,133.8578,8656.0
2021-03-30 10:30:00,144.29,144.59,143.61,143.74,9766.0,134.0435,134.3222,133.4118,133.5326,9766.0
2021-03-30 11:00:00,143.66,143.9,143.21,143.64,16954.0,133.4583,133.6812,133.0402,133.4397,16954.0
2021-03-30 11:30:00,143.49,143.59,143.1,143.1,9325.0,133.3004,133.3933,132.9381,132.9381,9325.0
2021-03-30 12:00:00,143.16,143.51,143.11,143.41,7393.0,132.9938,133.3189,132.9473,133.226,7393.0
2021-03-30 12:30:00,143.37,143.45,143.0,143.26,10685.0,133.1889,133.2632,132.8452,133.0867,10685.0
2021-03-30 13:00:00,143.22,143.34,143.11,143.13,7781.0,133.0495,133.161,132.9473,132.9659,7781.0
2021-03-30 13:30:00,143.07,143.41,142.8,143.41,17524.0,132.9102,133.226,132.6594,133.226,17524.0
2021-03-30 14:00:00,143.3,143.44,143.03,143.44,16057.0,133.1239,133.2539,132.873,133.2539,16057.0
2021-03-30 14:30:00,143.45,144.17,143.35,144.17,8569.0,133.2632,133.9321,133.1703,133.9321,8569.0
2021-03-30 15:00:00,144.12,144.49,143.88,144.49,8528.0,133.8856,134.2293,133.6627,134.2293,8528.0
2021-03-30 15:30:00,144.44,144.93,144.23,144.76,72334.0,134.1829,134.6381,133.9878,134.4802,72334.0
2021-03-31 09:30:00,143.64,144.28,143.42,143.71,12630.0,133.4397,134.0343,133.2353,133.5047,12630.0
2021-03-31 10:00:00,143.83,144.79,143.79,144.3,14676.0,133.6162,134.508,133.5791,134.0528,14676.0
2021-03-31 10:30:00,144.28,144.31,143.46,143.84,8840.0,134.0343,134.0621,133.2725,133.6255,8840.0
2021-03-31 11:00:00,143.8,144.8,143.67,143.82,19960.0,133.5883,134.5173,133.4676,133.6069,19960.0
2021-03-31 11:30:00,143.92,143.92,143.47,143.6,7868.0,133.6998,133.6998,133.2818,133.4025,7868.0
2021-03-31 12:00:00,143.71,143.77,143.37,143.58,10083.0,133.5047,133.5605,133.1889,133.384,10083.0
2021-03-31 12:30:00,143.56,143.69,143.43,143.49,10161.0,133.3654,133.4862,133.2446,133.3004,10161.0
2021-03-31 13:00:00,143.57,143.61,142.72,142.73,12742.0,133.3747,133.4118,132.585,132.5943,12742.0
2021-03-31 13:30:00,142.77,142.91,142.15,142.47,10368.0,132.6315,132.7615,132.0555,132.3528,10368.0
2021-03-31 14:00:00,142.44,142.48,142.0,142.0,12020.0,132.3249,132.3621,131.9162,131.9162,12020.0
2021-03-31 14:30:00,141.99,142.83,141.93,142.55,12787.0,131.9069,132.6872,131.8511,132.4271,12787.0
2021-03-31 15:00:00,142.52,142.75,142.18,142.56,12753.0,132.3992,132.6129,132.0834,132.4364,12753.0
2021-03-31 15:30:00,142.62,142.74,141.7,141.76,56874.0,132.4921,132.6036,131.6375,131.6932,56874.0
2021-04-01 09:30:00,141.15,141.77,139.89,140.28,16405.0,131.1265,131.7025,129.956,130.3183,16405.0
2021-04-01 10:00:00,140.12,141.07,140.12,141.07,8729.0,130.1697,131.0522,130.1697,131.0522,8729.0
2021-04-01 10:30:00,141.07,141.61,140.93,141.54,10193.0,131.0522,131.5539,130.9222,131.4888,10193.0
2021-04-01 11:00:00,141.6,142.07,141.46,141.74,6807.0,131.5446,131.9812,131.4145,131.6746,6807.0
2021-04-01 11:30:00,141.76,141.84,141.39,141.45,5339.0,131.6932,131.7675,131.3495,131.4052,5339.0
2021-04-01 12:00:00,141.51,141.95,141.45,141.71,7736.0,131.461,131.8697,131.4052,131.6468,7736.0
2021-04-01 12:30:00,141.73,142.05,141.68,141.9,9179.0,131.6653,131.9626,131.6189,131.8233,9179.0
2021-04-01 13:00:00,141.83,142.28,141.82,142.1,4664.0,131.7582,132.1763,131.749,132.0091,4664.0
2021-04-01 13:30:00,142.21,142.36,141.95,142.09,4428.0,132.1113,132.2506,131.8697,131.9998,4428.0
2021-04-01 14:00:00,142.05,142.26,141.74,141.74,7082.0,131.9626,132.1577,131.6746,131.6746,7082.0
2021-04-01 14:30:00,141.73,141.85,141.37,141.59,5926.0,131.6653,131.7768,131.3309,131.5353,5926.0
2021-04-01 15:00:00,141.72,142.0,141.71,141.95,7796.0,131.6561,131.9162,131.6468,131.8697,7796.0
2021-04-01 15:30:00,141.88,142.32,141.54,142.3,27393.0,131.8047,132.2134,131.4888,132.1949,27393.0
2021-04-05 09:30:00,142.5,143.58,142.5,142.65,9051.0,132.3807,133.384,132.3807,132.52,9051.0
2021-04-05 10:00:00,142.78,143.25,142.26,143.01,6757.0,132.6408,133.0774,132.1577,132.8544,6757.0
2021-04-05 10:30:00,142.97,143.11,142.72,142.75,3687.0,132.8173,132.9473,132.585,132.6129,3687.0
2021-04-05 11:00:00,142.83,142.91,142.48,142.51,4555.0,132.6872,132.7615,132.3621,132.39,4555.0
2021-04-05 11:30:00,142.75,143.16,142.75,143.04,1988.0,132.6129,132.9938,132.6129,132.8823,1988.0
2021-04-05 12:00:00,143.04,143.1,142.73,142.75,5276.0,132.8823,132.9381,132.5943,132.6129,5276.0
2021-04-05 12:30:00,142.81,142.86,142.41,142.41,4019.0,132.6686,132.7151,132.2971,132.2971,4019.0
2021-04-05 13:00:00,142.46,142.52,142.21,142.28,6075.0,132.3435,132.3992,132.1113,132.1763,6075.0
2021-04-05 13:30:00,142.35,142.35,141.83,141.91,5054.0,132.2413,132.2413,131.7582,131.8326,5054.0
2021-04-05 14:00:00,141.84,142.44,141.8,142.41,6816.0,131.7675,132.3249,131.7304,132.2971,6816.0
2021-04-05 14:30:00,142.32,142.72,142.12,142.12,8916.0,132.2134,132.585,132.0276,132.0276,8916.0
2021-04-05 15:00:00,142.07,142.86,142.07,142.57,14915.0,131.9812,132.7151,131.9812,132.4457,14915.0
2021-04-05 15:30:00,142.46,142.98,142.38,142.79,44026.0,132.3435,132.8266,132.2692,132.6501,44026.0
2021-04-06 09:30:00,142.85,143.31,142.49,142.95,8078.0,132.7058,133.1331,132.3714,132.7987,8078.0
2021-04-06 10:00:00,143.68,144.17,143.04,143.17,9558.0,133.4769,133.9321,132.8823,133.0031,9558.0
2021-04-06 10:30:00,143.06,143.12,141.98,142.41,12509.0,132.9009,132.9566,131.8976,132.2971,12509.0
2021-04-06 11:00:00,142.34,142.38,141.78,142.22,4606.0,132.232,132.2692,131.7118,132.1205,4606.0
2021-04-06 11:30:00,142.17,142.46,141.98,142.18,3811.0,132.0741,132.3435,131.8976,132.0834,3811.0
2021-04-06 12:00:00,142.2,142.77,142.2,142.7,5060.0,132.102,132.6315,132.102,132.5665,5060.0
2021-04-06 12:30:00,142.67,142.79,142.53,142.79,2115.0,132.5386,132.6501,132.4085,132.6501,2115.0
2021-04-06 13:00:00,142.85,143.23,142.82,143.19,4191.0,132.7058,133.0588,132.6779,133.0217,4191.0
2021-04-06 13:30:00,143.12,143.18,142.92,143.0,3213.0,132.9566,133.0124,132.7708,132.8452,3213.0
2021-04-06 14:00:00,143.06,143.16,143.02,143.13,3093.0,132.9009,132.9938,132.8637,132.9659,3093.0
2021-04-06 14:30:00,143.13,143.34,143.02,143.17,5863.0,132.9659,133.161,132.8637,133.0031,5863.0
2021-04-06 15:00:00,143.12,143.36,142.98,143.35,3493.0,132.9566,133.1796,132.8266,133.1703,3493.0
2021-04-06 15:30:00,143.34,143.44,143.03,143.38,15058.0,133.161,133.2539,132.873,133.1982,15058.0
2021-04-07 09:30:00,143.74,143.93,142.99,143.18,6431.0,133.5326,133.7091,132.8359,133.0124,6431.0
2021-04-07 10:00:00,143.28,144.04,143.28,144.04,3448.0,133.1053,133.8113,133.1053,133.8113,3448.0
2021-04-07 10:30:00,144.01,144.12,143.78,143.79,7266.0,133.7834,133.8856,133.5698,133.5791,7266.0
2021-04-07 11:00:00,143.79,143.92,143.62,143.73,14421.0,133.5791,133.6998,133.4211,133.5233,14421.0
2021-04-07 11:30:00,143.73,144.54,143.73,144.3,10627.0,133.5233,134.2758,133.5233,134.0528,10627.0
2021-04-07 12:00:00,144.38,144.76,144.37,144.56,11379.0,134.1272,134.4802,134.1179,134.2944,11379.0
2021-04-07 12:30:00,144.62,145.23,144.55,144.87,23343.0,134.3501,134.9168,134.2851,134.5824,23343.0
2021-04-07 13:00:00,144.94,145.3,144.81,145.12,11721.0,134.6474,134.9818,134.5266,134.8146,11721.0
2021-04-07 13:30:00,145.13,145.34,144.96,145.34,5025.0,134.8239,135.019,134.666,135.019,5025.0
2021-04-07 14:00:00,145.31,145.44,144.97,145.19,9831.0,134.9911,135.1119,134.6753,134.8796,9831.0
2021-04-07 14:30:00,145.38,145.54,145.16,145.36,11239.0,135.0561,135.2048,134.8518,135.0376,11239.0
2021-04-07 15:00:00,145.41,145.85,145.31,145.85,14612.0,135.084,135.4928,134.9911,135.4928,14612.0
2021-04-07 15:30:00,145.82,145.82,145.42,145.57,52191.0,135.4649,135.4649,135.0933,135.2327,52191.0
2021-04-08 09:30:00,144.93,146.27,144.93,145.58,21781.0,134.6381,135.8829,134.6381,135.2419,21781.0
2021-04-08 10:00:00,145.81,145.82,144.76,145.34,10466.0,135.4556,135.4649,134.4802,135.019,10466.0
2021-04-08 10:30:00,145.34,145.78,145.34,145.51,7094.0,135.019,135.4277,135.019,135.1769,7094.0
2021-04-08 11:00:00,145.4,145.71,145.11,145.39,23975.0,135.0747,135.3627,134.8053,135.0654,23975.0
2021-04-08 11:30:00,145.39,145.55,144.98,145.03,17872.0,135.0654,135.2141,134.6845,134.731,17872.0
2021-04-08 12:00:00,145.07,145.53,145.03,145.44,15039.0,134.7682,135.1955,134.731,135.1119,15039.0
2021-04-08 12:30:00,145.48,145.49,145.09,145.09,9774.0,135.149,135.1583,134.7867,134.7867,9774.0
2021-04-08 13:00:00,145.18,145.54,145.08,145.54,6693.0,134.8703,135.2048,134.7774,135.2048,6693.0
2021-04-08 13:30:00,145.55,145.79,145.53,145.56,8283.0,135.2141,135.437,135.1955,135.2234,8283.0
2021-04-08 14:00:00,145.66,145.72,145.49,145.59,6218.0,135.3163,135.372,135.1583,135.2512,6218.0
2021-04-08 14:30:00,145.55,145.72,145.43,145.57,4731.0,135.2141,135.372,135.1026,135.2327,4731.0
2021-04-08 15:00:00,145.52,145.65,145.4,145.63,7281.0,135.1862,135.307,135.0747,135.2884,7281.0
2021-04-08 15:30:00,145.66,145.71,145.13,145.27,64408.0,135.3163,135.3627,134.8239,134.954,64408.0
2021-04-09 09:30:00,146.1,146.18,145.11,146.08,8164.0,135.725,135.7993,134.8053,135.7064,8164.0
2021-04-09 10:00:00,145.88,146.3,145.55,146.04,10490.0,135.5206,135.9108,135.2141,135.6693,10490.0
2021-04-09 10:30:00,146.24,146.72,146.07,146.33,6662.0,135.8551,136.301,135.6971,135.9387,6662.0
2021-04-09 11:00:00,146.27,146.53,146.08,146.13,5037.0,135.8829,136.1245,135.7064,135.7529,5037.0
2021-04-09 11:30:00,146.25,146.64,146.06,146.63,5303.0,135.8644,136.2267,135.6879,136.2174,5303.0
2021-04-09 12:00:00,146.53,146.56,146.32,146.49,7789.0,136.1245,136.1523,135.9294,136.0873,7789.0
2021-04-09 12:30:00,146.58,147.05,146.54,146.81,23311.0,136.1709,136.6076,136.1338,136.3846,23311.0
2021-04-09 13:00:00,146.85,146.87,146.39,146.52,14548.0,136.4218,136.4403,135.9944,136.1152,14548.0
2021-04-09 13:30:00,146.45,146.54,146.28,146.37,8014.0,136.0502,136.1338,135.8922,135.9758,8014.0
2021-04-09 14:00:00,146.34,146.47,146.17,146.42,10095.0,135.948,136.0687,135.79,136.0223,10095.0
2021-04-09 14:30:00,146.45,146.52,146.26,146.37,7132.0,136.0502,136.1152,135.8737,135.9758,7132.0
2021-04-09 15:00:00,146.49,146.53,146.33,146.52,9818.0,136.0873,136.1245,135.9387,136.1152,9818.0
2021-04-09 15:30:00,146.58,147.15,146.58,146.98,27126.0,136.1709,136.7005,136.1709,136.5425,27126.0
2021-04-12 09:30:00,147.31,148.13,146.77,147.06,9954.0,136.8491,137.6109,136.3474,136.6168,9954.0
2021-04-12 10:00:00,146.89,147.51,146.65,147.37,7738.0,136.4589,137.0349,136.236,136.9048,7738.0
2021-04-12 10:30:00,147.13,147.64,147.05,147.07,12302.0,136.6819,137.1557,136.6076,136.6261,12302.0
2021-04-12 11:00:00,147.14,147.48,146.95,147.25,15813.0,136.6912,137.007,136.5147,136.7934,15813.0
2021-04-12 11:30:00,147.25,147.31,146.95,147.12,18084.0,136.7934,136.8491,136.5147,136.6726,18084.0
2021-04-12 12:00:00,147.1,147.96,146.95,147.86,8217.0,136.654,137.4529,136.5147,137.36,8217.0
2021-04-12 12:30:00,147.84,148.06,147.66,147.9,17114.0,137.3415,137.5458,137.1742,137.3972,17114.0
2021-04-12 13:00:00,147.94,147.99,147.37,147.49,4477.0,137.4344,137.4808,136.9048,137.0163,4477.0
2021-04-12 13:30:00,147.47,147.72,147.43,147.68,6815.0,136.9977,137.23,136.9606,137.1928,6815.0
2021-04-12 14:00:00,147.73,147.79,147.47,147.58,5728.0,137.2393,137.295,136.9977,137.0999,5728.0
2021-04-12 14:30:00,147.61,148.02,147.53,147.97,7965.0,137.1278,137.5087,137.0535,137.4622,7965.0
2021-04-12 15:00:00,147.98,147.98,147.6,147.63,11484.0,137.4715,137.4715,137.1185,137.1464,11484.0
2021-04-12 15:30:00,147.66,147.98,147.44,147.91,51699.0,137.1742,137.4715,136.9699,137.4065,51699.0
2021-04-13 09:30:00,146.95,147.67,146.31,146.96,10689.0,136.5147,137.1835,135.9201,136.5239,10689.0
2021-04-13 10:00:00,146.95,147.84,146.78,147.45,5320.0,136.5147,137.3415,136.3567,136.9791,5320.0
2021-04-13 10:30:00,147.39,147.39,147.04,147.08,5391.0,136.9234,136.9234,136.5983,136.6354,5391.0
2021-04-13 11:00:00,147.05,147.33,147.05,147.17,5400.0,136.6076,136.8677,136.6076,136.719,5400.0
2021-04-13 11:30:00,147.19,147.5,147.01,147.5,3272.0,136.7376,137.0256,136.5704,137.0256,3272.0
2021-04-13 12:00:00,147.58,147.65,147.44,147.44,4431.0,137.0999,137.1649,136.9699,136.9699,4431.0
2021-04-13 12:30:00,147.47,147.51,147.01,147.22,5012.0,136.9977,137.0349,136.5704,136.7655,5012.0
2021-04-13 13:00:00,147.07,147.38,147.02,147.2,4410.0,136.6261,136.9141,136.5797,136.7469,4410.0
2021-04-13 13:30:00,147.24,148.0,147.23,147.93,12160.0,136.7841,137.4901,136.7748,137.4251,12160.0
2021-04-13 14:00:00,147.98,148.42,147.98,148.4,8973.0,137.4715,137.8803,137.4715,137.8617,8973.0
2021-04-13 14:30:00,148.44,148.58,148.25,148.52,11073.0,137.8988,138.0289,137.7223,137.9732,11073.0
2021-04-13 15:00:00,148.52,148.74,148.39,148.49,12320.0,137.9732,138.1775,137.8524,137.9453,12320.0
2021-04-13 15:30:00,148.54,148.61,148.13,148.32,92402.0,137.9917,138.0568,137.6109,137.7874,92402.0
2021-04-14 09:30:00,148.53,149.38,148.41,149.16,56199.0,137.9825,138.7721,137.871,138.5677,56199.0
2021-04-14 10:00:00,149.11,149.46,149.0,149.24,27871.0,138.5213,138.8464,138.4191,138.642,27871.0
2021-04-14 10:30:00,149.25,149.33,148.96,149.17,17997.0,138.6513,138.7256,138.3819,138.577,17997.0
2021-04-14 11:00:00,149.02,149.87,148.95,149.78,15753.0,138.4377,139.2273,138.3726,139.1437,15753.0
2021-04-14 11:30:00,149.8,150.15,149.75,149.75,12850.0,139.1623,139.4874,139.1158,139.1158,12850.0
2021-04-14 12:00:00,149.75,149.76,149.5,149.7,10455.0,139.1158,139.1251,138.8836,139.0694,10455.0
2021-04-14 12:30:00,149.81,150.0,149.58,149.77,10820.0,139.1716,139.3481,138.9579,139.1344,10820.0
2021-04-14 13:00:00,149.77,150.09,149.66,149.76,15996.0,139.1344,139.4317,139.0322,139.1251,15996.0
2021-04-14 13:30:00,149.76,149.96,149.47,149.53,8001.0,139.1251,139.3109,138.8557,138.9114,8001.0
2021-04-14 14:00:00,149.59,149.86,149.54,149.7,13110.0,138.9672,139.218,138.9207,139.0694,13110.0
2021-04-14 14:30:00,149.48,149.72,149.26,149.29,15776.0,138.865,139.0879,138.6606,138.6885,15776.0
2021-04-14 15:00:00,149.3,149.3,149.01,149.26,13126.0,138.6978,138.6978,138.4284,138.6606,13126.0
2021-04-14 15:30:00,149.29,149.57,149.17,149.57,51535.0,138.6885,138.9486,138.577,138.9486,51535.0
2021-04-15 09:30:00,149.65,150.5,149.65,150.02,10340.0,139.0229,139.8126,139.0229,139.3666,10340.0
2021-04-15 10:00:00,150.01,150.26,149.69,149.84,10431.0,139.3574,139.5896,139.0601,139.1994,10431.0
2021-04-15 10:30:00,149.81,150.7,149.81,150.36,33894.0,139.1716,139.9984,139.1716,139.6825,33894.0
2021-04-15 11:00:00,150.55,150.8,149.62,150.41,14944.0,139.859,140.0913,138.995,139.7289,14944.0
2021-04-15 11:30:00,150.37,150.41,149.63,150.03,32447.0,139.6918,139.7289,139.0043,139.3759,32447.0
2021-04-15 12:00:00,150.0,150.46,149.96,150.25,6400.0,139.3481,139.7754,139.3109,139.5803,6400.0
2021-04-15 12:30:00,150.25,150.42,149.88,150.27,13758.0,139.5803,139.7382,139.2366,139.5989,13758.0
2021-04-15 13:00:00,150.22,150.51,150.04,150.24,10486.0,139.5524,139.8218,139.3852,139.571,10486.0
2021-04-15 13:30:00,150.1,150.1,149.9,150.05,7983.0,139.441,139.441,139.2552,139.3945,7983.0
2021-04-15 14:00:00,150.03,150.11,149.82,150.04,9428.0,139.3759,139.4503,139.1808,139.3852,9428.0
2021-04-15 14:30:00,150.08,150.2,149.95,150.03,10315.0,139.4224,139.5339,139.3016,139.3759,10315.0
2021-04-15 15:00:00,150.05,150.25,149.89,150.14,17795.0,139.3945,139.5803,139.2459,139.4781,17795.0
2021-04-15 15:30:00,150.18,150.41,149.86,150.21,56864.0,139.5153,139.7289,139.218,139.5432,56864.0
2021-04-16 09:30:00,151.79,152.66,151.68,151.8,35646.0,141.011,141.8192,140.9088,141.0202,35646.0
2021-04-16 10:00:00,151.99,152.32,151.73,152.28,12768.0,141.1967,141.5033,140.9552,141.4662,12768.0
2021-04-16 10:30:00,152.27,152.95,152.27,152.74,15837.0,141.4569,142.0886,141.4569,141.8935,15837.0
2021-04-16 11:00:00,152.83,152.87,152.12,152.13,11492.0,141.9771,142.0143,141.3175,141.3268,11492.0
2021-04-16 11:30:00,152.13,152.42,151.9,152.17,10172.0,141.3268,141.5962,141.1131,141.364,10172.0
2021-04-16 12:00:00,152.14,152.6,152.14,152.29,8234.0,141.3361,141.7634,141.3361,141.4754,8234.0
2021-04-16 12:30:00,152.33,152.59,152.27,152.53,7927.0,141.5126,141.7541,141.4569,141.6984,7927.0
2021-04-16 13:00:00,152.57,152.78,152.43,152.67,9734.0,141.7356,141.9306,141.6055,141.8285,9734.0
2021-04-16 13:30:00,152.67,152.95,152.67,152.85,7947.0,141.8285,142.0886,141.8285,141.9957,7947.0
2021-04-16 14:00:00,152.8,152.8,152.19,152.23,8496.0,141.9492,141.9492,141.3825,141.4197,8496.0
2021-04-16 14:30:00,152.23,152.6,152.23,152.47,8607.0,141.4197,141.7634,141.4197,141.6427,8607.0
2021-04-16 15:00:00,152.49,152.68,152.29,152.5,12144.0,141.6612,141.8378,141.4754,141.6705,12144.0
2021-04-16 15:30:00,152.46,152.98,152.45,152.5,52816.0,141.6334,142.1164,141.6241,141.6705,52816.0
2021-04-19 09:30:00,153.52,153.95,152.93,153.31,17114.0,142.6181,143.0176,142.07,142.423,17114.0
2021-04-19 10:00:00,153.22,154.19,153.11,154.03,4952.0,142.3394,143.2405,142.2372,143.0919,4952.0
2021-04-19 10:30:00,153.96,153.96,153.37,153.37,3583.0,143.0269,143.0269,142.4788,142.4788,3583.0
2021-04-19 11:00:00,153.4,153.81,153.02,153.81,6364.0,142.5066,142.8875,142.1536,142.8875,6364.0
2021-04-19 11:30:00,153.84,154.17,153.39,153.61,6245.0,142.9154,143.2219,142.4973,142.7017,6245.0
2021-04-19 12:00:00,153.62,153.68,153.19,153.4,7276.0,142.711,142.7667,142.3115,142.5066,7276.0
2021-04-19 12:30:00,153.37,153.6,153.2,153.2,8762.0,142.4788,142.6924,142.3208,142.3208,8762.0
2021-04-19 13:00:00,153.19,153.28,152.84,152.96,5432.0,142.3115,142.3951,141.9864,142.0979,5432.0
2021-04-19 13:30:00,152.95,153.11,152.86,152.93,5500.0,142.0886,142.2372,142.005,142.07,5500.0
2021-04-19 14:00:00,152.86,153.1,152.76,152.78,5427.0,142.005,142.2279,141.9121,141.9306,5427.0
2021-04-19 14:30:00,152.76,153.11,152.69,153.11,7370.0,141.9121,142.2372,141.847,142.2372,7370.0
2021-04-19 15:00:00,153.05,153.11,152.85,153.08,5679.0,142.1815,142.2372,141.9957,142.2093,5679.0
2021-04-19 15:30:00,153.06,153.32,152.97,153.27,36538.0,142.1908,142.4323,142.1072,142.3859,36538.0
2021-04-20 09:30:00,153.19,154.94,153.19,154.5,12758.0,142.3115,143.9373,142.3115,143.5285,12758.0
2021-04-20 10:00:00,154.5,154.5,153.7,153.72,5932.0,143.5285,143.5285,142.7853,142.8039,5932.0
2021-04-20 10:30:00,153.58,153.84,153.06,153.17,5456.0,142.6738,142.9154,142.1908,142.293,5456.0
2021-04-20 11:00:00,153.18,153.45,153.06,153.27,9127.0,142.3022,142.5531,142.1908,142.3859,9127.0
2021-04-20 11:30:00,153.31,153.35,153.03,153.26,4265.0,142.423,142.4602,142.1629,142.3766,4265.0
2021-04-20 12:00:00,153.24,153.3,153.01,153.24,4291.0,142.358,142.4137,142.1443,142.358,4291.0
2021-04-20 12:30:00,153.29,153.29,152.71,152.99,9872.0,142.4044,142.4044,141.8656,142.1257,9872.0
2021-04-20 13:00:00,152.95,152.96,152.33,152.36,6245.0,142.0886,142.0979,141.5126,141.5405,6245.0
2021-04-20 13:30:00,152.36,152.57,152.12,152.57,3987.0,141.5405,141.7356,141.3175,141.7356,3987.0
2021-04-20 14:00:00,152.47,152.79,152.47,152.49,3676.0,141.6427,141.9399,141.6427,141.6612,3676.0
2021-04-20 14:30:00,152.49,153.2,152.47,153.2,15889.0,141.6612,142.3208,141.6427,142.3208,15889.0
2021-04-20 15:00:00,153.15,153.51,153.1,153.44,12570.0,142.2744,142.6088,142.2279,142.5438,12570.0
2021-04-20 15:30:00,153.45,154.12,153.38,154.04,38452.0,142.5531,143.1755,142.488,143.1012,38452.0
2021-04-21 09:30:00,154.45,154.71,153.94,154.71,10635.0,143.4821,143.7236,143.0083,143.7236,10635.0
2021-04-21 10:00:00,154.71,155.14,154.57,155.0,5972.0,143.7236,144.1231,143.5935,143.993,5972.0
2021-04-21 10:30:00,154.87,155.8,154.86,155.63,4083.0,143.8722,144.7362,143.8629,144.5783,4083.0
2021-04-21 11:00:00,155.26,155.26,154.92,155.14,24940.0,144.2345,144.2345,143.9187,144.1231,24940.0
2021-04-21 11:30:00,155.13,155.33,154.96,155.18,4222.0,144.1138,144.2996,143.9558,144.1602,4222.0
2021-04-21 12:00:00,155.17,155.43,155.16,155.33,4123.0,144.1509,144.3925,144.1416,144.2996,4123.0
2021-04-21 12:30:00,155.25,155.38,154.88,155.27,8493.0,144.2252,144.346,143.8815,144.2438,8493.0
2021-04-21 13:00:00,155.35,155.73,155.35,155.69,2495.0,144.3181,144.6712,144.3181,144.634,2495.0
2021-04-21 13:30:00,155.66,155.74,155.24,155.24,6847.0,144.6061,144.6805,144.216,144.216,6847.0
2021-04-21 14:00:00,155.24,155.7,155.22,155.65,8846.0,144.216,144.6433,144.1974,144.5968,8846.0
2021-04-21 14:30:00,155.77,155.84,155.57,155.78,7733.0,144.7083,144.7733,144.5225,144.7176,7733.0
2021-04-21 15:00:00,155.85,155.91,155.61,155.61,5436.0,144.7826,144.8384,144.5597,144.5597,5436.0
2021-04-21 15:30:00,155.53,156.03,155.51,155.91,50989.0,144.4854,144.9499,144.4668,144.8384,50989.0
2021-04-22 09:30:00,155.22,155.46,154.82,155.46,4682.0,144.1974,144.4203,143.8258,144.4203,4682.0
2021-04-22 10:00:00,155.16,155.16,154.13,154.34,10503.0,144.1416,144.1416,143.1848,143.3799,10503.0
2021-04-22 10:30:00,154.11,154.46,154.11,154.27,3985.0,143.1662,143.4913,143.1662,143.3148,3985.0
2021-04-22 11:00:00,154.21,154.58,154.07,154.48,3988.0,143.2591,143.6028,143.129,143.5099,3988.0
2021-04-22 11:30:00,154.34,154.81,154.3,154.81,3839.0,143.3799,143.8165,143.3427,143.8165,3839.0
2021-04-22 12:00:00,154.8,154.81,154.35,154.41,2886.0,143.8072,143.8165,143.3892,143.4449,2886.0
2021-04-22 12:30:00,154.33,154.74,154.32,154.57,3988.0,143.3706,143.7515,143.3613,143.5935,3988.0
2021-04-22 13:00:00,154.52,154.52,153.83,154.23,5040.0,143.5471,143.5471,142.9061,143.2777,5040.0
2021-04-22 13:30:00,154.13,154.13,153.19,153.31,10382.0,143.1848,143.1848,142.3115,142.423,10382.0
2021-04-22 14:00:00,153.28,153.97,153.2,153.97,6708.0,142.3951,143.0361,142.3208,143.0361,6708.0
2021-04-22 14:30:00,153.94,154.16,153.77,154.01,4344.0,143.0083,143.2127,142.8503,143.0733,4344.0
2021-04-22 15:00:00,154.03,154.24,153.75,153.9,6828.0,143.0919,143.287,142.8318,142.9711,6828.0
2021-04-22 15:30:00,153.9,154.18,153.77,153.79,34164.0,142.9711,143.2312,142.8503,142.8689,34164.0
2021-04-23 09:30:00,154.39,155.22,154.18,155.18,5634.0,143.4263,144.1974,143.2312,144.1602,5634.0
2021-04-23 10:00:00,155.24,155.24,154.72,155.13,3337.0,144.216,144.216,143.7329,144.1138,3337.0
2021-04-23 10:30:00,155.14,155.92,155.14,155.92,3483.0,144.1231,144.8477,144.1231,144.8477,3483.0
2021-04-23 11:00:00,155.77,155.77,155.29,155.51,4286.0,144.7083,144.7083,144.2624,144.4668,4286.0
2021-04-23 11:30:00,155.52,155.77,155.45,155.73,3590.0,144.4761,144.7083,144.411,144.6712,3590.0
2021-04-23 12:00:00,155.77,155.84,155.57,155.68,2535.0,144.7083,144.7733,144.5225,144.6247,2535.0
2021-04-23 12:30:00,155.75,155.98,155.52,155.78,3117.0,144.6897,144.9034,144.4761,144.7176,3117.0
2021-04-23 13:00:00,155.79,156.13,155.78,155.96,3511.0,144.7269,145.0428,144.7176,144.8848,3511.0
2021-04-23 13:30:00,155.89,156.17,155.77,156.01,3997.0,144.8198,145.0799,144.7083,144.9313,3997.0
2021-04-23 14:00:00,156.07,156.07,155.48,155.65,4502.0,144.987,144.987,144.4389,144.5968,4502.0
2021-04-23 14:30:00,155.59,155.86,155.47,155.82,7342.0,144.5411,144.7919,144.4296,144.7548,7342.0
2021-04-23 15:00:00,155.84,156.24,155.84,156.22,4605.0,144.7733,145.1449,144.7733,145.1264,4605.0
2021-04-23 15:30:00,156.21,156.25,155.51,155.79,20102.0,145.1171,145.1542,144.4668,144.7269,20102.0
2021-04-26 09:30:00,156.1,157.4,156.1,157.03,8762.0,145.0149,146.2226,145.0149,145.8788,8762.0
2021-04-26 10:00:00,156.89,157.28,156.34,156.49,5603.0,145.7488,146.1111,145.2378,145.3772,5603.0
2021-04-26 10:30:00,156.57,156.75,156.43,156.72,6370.0,145.4515,145.6187,145.3215,145.5909,6370.0
2021-04-26 11:00:00,156.65,156.75,156.2,156.62,7979.0,145.5258,145.6187,145.1078,145.498,7979.0
2021-04-26 11:30:00,156.55,156.67,156.3,156.51,6028.0,145.4329,145.5444,145.2007,145.3958,6028.0
2021-04-26 12:00:00,156.47,156.6,156.36,156.58,5145.0,145.3586,145.4794,145.2564,145.4608,5145.0
2021-04-26 12:30:00,156.42,156.47,156.05,156.21,5041.0,145.3122,145.3586,144.9684,145.1171,5041.0
2021-04-26 13:00:00,156.16,156.44,156.03,156.24,4701.0,145.0706,145.3307,144.9499,145.1449,4701.0
2021-04-26 13:30:00,156.18,156.34,156.01,156.05,5092.0,145.0892,145.2378,144.9313,144.9684,5092.0
2021-04-26 14:00:00,156.09,156.16,155.89,155.95,4630.0,145.0056,145.0706,144.8198,144.8755,4630.0
2021-04-26 14:30:00,155.83,155.83,155.63,155.65,2761.0,144.7641,144.7641,144.5783,144.5968,2761.0
2021-04-26 15:00:00,155.68,155.87,155.5,155.5,4086.0,144.6247,144.8012,144.4575,144.4575,4086.0
2021-04-26 15:30:00,155.25,155.67,155.08,155.09,22157.0,144.2252,144.6154,144.0673,144.0766,22157.0
2021-04-27 09:30:00,155.63,156.4,155.31,155.67,11053.0,144.5783,145.2936,144.281,144.6154,11053.0
2021-04-27 10:00:00,155.57,155.81,155.15,155.39,7113.0,144.5225,144.7455,144.1323,144.3553,7113.0
2021-04-27 10:30:00,155.58,155.68,155.38,155.55,7637.0,144.5318,144.6247,144.346,144.5039,7637.0
2021-04-27 11:00:00,155.52,155.8,155.37,155.52,4090.0,144.4761,144.7362,144.3367,144.4761,4090.0
2021-04-27 11:30:00,155.42,155.58,155.09,155.58,3620.0,144.3832,144.5318,144.0766,144.5318,3620.0
2021-04-27 12:00:00,155.71,155.97,155.62,155.72,4820.0,144.6526,144.8941,144.569,144.6619,4820.0
2021-04-27 12:30:00,155.7,155.85,154.29,154.53,45484.0,144.6433,144.7826,143.3334,143.5564,45484.0
2021-04-27 13:00:00,154.64,155.64,154.34,155.46,7342.0,143.6586,144.5876,143.3799,144.4203,7342.0
2021-04-27 13:30:00,155.55,155.66,155.48,155.53,3669.0,144.5039,144.6061,144.4389,144.4854,3669.0
2021-04-27 14:00:00,155.6,155.88,155.52,155.67,4099.0,144.5504,144.8105,144.4761,144.6154,4099.0
2021-04-27 14:30:00,155.73,155.98,155.6,155.75,3346.0,144.6712,144.9034,144.5504,144.6897,3346.0
2021-04-27 15:00:00,155.78,155.8,155.59,155.63,8311.0,144.7176,144.7362,144.5411,144.5783,8311.0
2021-04-27 15:30:00,155.64,156.45,155.64,156.34,21601.0,144.5876,145.34,144.5876,145.2378,21601.0
2021-04-28 09:30:00,156.34,156.48,155.36,155.36,8509.0,145.2378,145.3679,144.3274,144.3274,8509.0
2021-04-28 10:00:00,155.28,155.74,155.15,155.47,3958.0,144.2531,144.6805,144.1323,144.4296,3958.0
2021-04-28 10:30:00,155.63,155.68,155.32,155.51,4534.0,144.5783,144.6247,144.2903,144.4668,4534.0
2021-04-28 11:00:00,155.47,155.49,155.16,155.16,2950.0,144.4296,144.4482,144.1416,144.1416,2950.0
2021-04-28 11:30:00,155.42,155.42,155.07,155.15,5388.0,144.3832,144.3832,144.058,144.1323,5388.0
2021-04-28 12:00:00,155.1,155.28,154.77,154.84,5503.0,144.0859,144.2531,143.7793,143.8444,5503.0
2021-04-28 12:30:00,154.82,154.88,154.71,154.77,5736.0,143.8258,143.8815,143.7236,143.7793,5736.0
2021-04-28 13:00:00,154.77,154.88,154.55,154.71,16976.0,143.7793,143.8815,143.575,143.7236,16976.0
2021-04-28 13:30:00,154.66,154.75,154.51,154.52,3601.0,143.6771,143.7608,143.5378,143.5471,3601.0
2021-04-28 14:00:00,154.59,154.83,154.47,154.74,3544.0,143.6121,143.8351,143.5006,143.7515,3544.0
2021-04-28 14:30:00,154.79,155.1,154.75,154.95,18775.0,143.7979,144.0859,143.7608,143.9466,18775.0
2021-04-28 15:00:00,154.97,155.07,154.73,154.86,4813.0,143.9651,144.058,143.7422,143.8629,4813.0
2021-04-28 15:30:00,154.69,154.98,154.37,154.71,28843.0,143.705,143.9744,143.4077,143.7236,28843.0
2021-04-29 09:30:00,154.67,156.33,154.67,156.16,11452.0,143.6864,145.2286,143.6864,145.0706,11452.0
2021-04-29 10:00:00,156.15,156.72,155.79,155.79,4781.0,145.0613,145.5909,144.7269,144.7269,4781.0
2021-04-29 10:30:00,155.78,155.81,155.21,155.35,13623.0,144.7176,144.7455,144.1881,144.3181,13623.0
2021-04-29 11:00:00,155.38,155.82,155.32,155.58,7138.0,144.346,144.7548,144.2903,144.5318,7138.0
2021-04-29 11:30:00,155.58,155.68,155.19,155.47,8466.0,144.5318,144.6247,144.1695,144.4296,8466.0
2021-04-29 12:00:00,155.54,155.62,155.12,155.12,4386.0,144.4947,144.569,144.1045,144.1045,4386.0
2021-04-29 12:30:00,155.16,155.68,155.16,155.47,5230.0,144.1416,144.6247,144.1416,144.4296,5230.0
2021-04-29 13:00:00,155.47,155.63,155.41,155.51,3114.0,144.4296,144.5783,144.3739,144.4668,3114.0
2021-04-29 13:30:00,155.51,155.51,155.15,155.15,3293.0,144.4668,144.4668,144.1323,144.1323,3293.0
2021-04-29 14:00:00,155.22,155.88,155.2,155.51,20379.0,144.1974,144.8105,144.1788,144.4668,20379.0
2021-04-29 14:30:00,155.59,155.98,155.52,155.85,13475.0,144.5411,144.9034,144.4761,144.7826,13475.0
2021-04-29 15:00:00,155.91,156.24,155.91,156.0,7173.0,144.8384,145.1449,144.8384,144.922,7173.0
2021-04-29 15:30:00,156.07,156.67,156.03,156.52,25569.0,144.987,145.5444,144.9499,145.4051,25569.0
2021-04-30 09:30:00,156.17,156.78,156.17,156.51,3073.0,145.0799,145.6466,145.0799,145.3958,3073.0
2021-04-30 10:00:00,156.43,156.66,155.67,155.8,5774.0,145.3215,145.5351,144.6154,144.7362,5774.0
2021-04-30 10:30:00,155.48,155.72,155.1,155.46,4245.0,144.4389,144.6619,144.0859,144.4203,4245.0
2021-04-30 11:00:00,155.59,156.11,155.58,155.81,5011.0,144.5411,145.0242,144.5318,144.7455,5011.0
2021-04-30 11:30:00,155.84,156.1,155.64,156.04,5701.0,144.7733,145.0149,144.5876,144.9591,5701.0
2021-04-30 12:00:00,156.0,156.38,156.0,156.02,3408.0,144.922,145.275,144.922,144.9406,3408.0
2021-04-30 12:30:00,156.0,156.14,155.69,155.8,14939.0,144.922,145.052,144.634,144.7362,14939.0
2021-04-30 13:00:00,155.86,155.99,155.59,155.71,9854.0,144.7919,144.9127,144.5411,144.6526,9854.0
2021-04-30 13:30:00,155.84,155.88,155.39,155.52,13301.0,144.7733,144.8105,144.3553,144.4761,13301.0
2021-04-30 14:00:00,155.57,155.88,155.47,155.61,7451.0,144.5225,144.8105,144.4296,144.5597,7451.0
2021-04-30 14:30:00,155.57,155.92,155.57,155.85,3802.0,144.5225,144.8477,144.5225,144.7826,3802.0
2021-04-30 15:00:00,155.85,156.05,155.64,155.96,7076.0,144.7826,144.9684,144.5876,144.8848,7076.0
2021-04-30 15:30:00,156.01,156.01,155.26,155.57,49549.0,144.9313,144.9313,144.2345,144.5225,49549.0
2021-05-03 09:30:00,156.5,157.44,156.49,157.27,8694.0,145.3865,146.2597,145.3772,146.1018,8694.0
2021-05-03 10:00:00,157.26,157.26,156.86,156.91,5123.0,146.0925,146.0925,145.7209,145.7674,5123.0
2021-05-03 10:30:00,156.92,157.67,156.85,157.57,4029.0,145.7767,146.4734,145.7116,146.3805,4029.0
2021-05-03 11:00:00,157.56,158.2,157.48,158.13,4500.0,146.3712,146.9658,146.2969,146.9007,4500.0
2021-05-03 11:30:00,158.05,158.2,157.84,158.12,3549.0,146.8264,146.9658,146.6313,146.8914,3549.0
2021-05-03 12:00:00,158.07,158.18,157.95,158.17,4772.0,146.845,146.9472,146.7335,146.9379,4772.0
2021-05-03 12:30:00,158.16,158.45,158.16,158.45,5599.0,146.9286,147.198,146.9286,147.198,5599.0
2021-05-03 13:00:00,158.45,158.61,158.32,158.58,4200.0,147.198,147.3466,147.0772,147.3188,4200.0
2021-05-03 13:30:00,158.54,158.67,158.46,158.59,5544.0,147.2816,147.4024,147.2073,147.3281,5544.0
2021-05-03 14:00:00,158.59,158.75,158.48,158.71,5773.0,147.3281,147.4767,147.2259,147.4395,5773.0
2021-05-03 14:30:00,158.72,159.1,158.71,159.02,6801.0,147.4488,147.8018,147.4395,147.7275,6801.0
2021-05-03 15:00:00,159.02,159.02,158.44,158.49,7440.0,147.7275,147.7275,147.1887,147.2352,7440.0
2021-05-03 15:30:00,158.43,158.43,157.6,157.72,26631.0,147.1794,147.1794,146.4084,146.5198,26631.0
2021-05-04 09:30:00,157.55,158.37,156.87,157.86,11859.0,146.3619,147.1237,145.7302,146.6499,11859.0
2021-05-04 10:00:00,157.66,158.36,157.31,158.1,9738.0,146.4641,147.1144,146.139,146.8729,9738.0
2021-05-04 10:30:00,157.93,158.53,157.79,158.38,6348.0,146.7149,147.2723,146.5849,147.133,6348.0
2021-05-04 11:00:00,158.25,158.41,157.77,157.9,11815.0,147.0122,147.1608,146.5663,146.6871,11815.0
2021-05-04 11:30:00,157.9,158.17,157.78,158.11,13263.0,146.6871,146.9379,146.5756,146.8822,13263.0
2021-05-04 12:00:00,158.03,158.58,157.25,157.78,20490.0,146.8078,147.3188,146.0832,146.5756,20490.0
2021-05-04 12:30:00,157.64,158.0,157.62,157.81,8488.0,146.4455,146.78,146.4269,146.6035,8488.0
2021-05-04 13:00:00,157.78,157.91,157.6,157.71,5993.0,146.5756,146.6964,146.4084,146.5106,5993.0
2021-05-04 13:30:00,157.66,157.81,157.41,157.62,7493.0,146.4641,146.6035,146.2319,146.4269,7493.0
2021-05-04 14:00:00,157.4,157.41,157.13,157.31,16127.0,146.2226,146.2319,145.9717,146.139,16127.0
2021-05-04 14:30:00,157.38,157.82,157.38,157.47,5706.0,146.204,146.6127,146.204,146.2876,5706.0
2021-05-04 15:00:00,157.49,157.92,157.28,157.35,15599.0,146.3062,146.7056,146.1111,146.1761,15599.0
2021-05-04 15:30:00,157.26,158.09,157.25,157.64,47585.0,146.0925,146.8636,146.0832,146.4455,47585.0
2021-05-05 09:30:00,156.41,156.41,153.78,154.56,55171.0,145.3029,145.3029,142.8596,143.5842,55171.0
2021-05-05 10:00:00,154.53,154.82,153.74,154.25,21185.0,143.5564,143.8258,142.8225,143.2963,21185.0
2021-05-05 10:30:00,154.39,154.73,154.05,154.62,14273.0,143.4263,143.7422,143.1105,143.64,14273.0
2021-05-05 11:00:00,154.56,155.45,154.34,155.21,25409.0,143.5842,144.411,143.3799,144.1881,25409.0
2021-05-05 11:30:00,155.32,156.39,154.96,155.03,29263.0,144.2903,145.2843,143.9558,144.0209,29263.0
2021-05-05 12:00:00,155.03,156.01,155.03,155.84,14860.0,144.0209,144.9313,144.0209,144.7733,14860.0
2021-05-05 12:30:00,155.83,157.16,155.76,156.74,16217.0,144.7641,145.9996,144.699,145.6094,16217.0
2021-05-05 13:00:00,157.08,157.13,156.75,156.98,10639.0,145.9253,145.9717,145.6187,145.8324,10639.0
2021-05-05 13:30:00,156.93,158.55,156.93,158.55,16972.0,145.7859,147.2909,145.7859,147.2909,16972.0
2021-05-05 14:00:00,158.72,159.99,158.59,159.87,19605.0,147.4488,148.6286,147.3281,148.5172,19605.0
2021-05-05 14:30:00,159.83,160.09,159.0,159.69,17134.0,148.48,148.7215,147.7089,148.3499,17134.0
2021-05-05 15:00:00,159.69,160.02,159.2,160.02,16867.0,148.3499,148.6565,147.8947,148.6565,16867.0
2021-05-05 15:30:00,159.92,160.16,159.11,159.19,72955.0,148.5636,148.7866,147.8111,147.8855,72955.0
2021-05-06 09:30:00,159.64,160.9,158.74,160.9,10390.0,148.3035,149.474,147.4674,149.474,10390.0
2021-05-06 10:00:00,160.59,160.59,159.93,160.15,3596.0,149.186,149.186,148.5729,148.7773,3596.0
2021-05-06 10:30:00,160.14,161.64,160.14,161.61,12523.0,148.768,150.1615,148.768,150.1336,12523.0
2021-05-06 11:00:00,161.75,162.62,161.75,162.48,33455.0,150.2637,151.0719,150.2637,150.9418,33455.0
2021-05-06 11:30:00,162.47,163.24,162.25,162.36,33889.0,150.9325,151.6479,150.7282,150.8303,33889.0
2021-05-06 12:00:00,162.39,162.39,161.66,161.73,11958.0,150.8582,150.8582,150.1801,150.2451,11958.0
2021-05-06 12:30:00,161.66,161.66,161.06,161.14,5121.0,150.1801,150.1801,149.6227,149.697,5121.0
2021-05-06 13:00:00,161.18,161.2,160.82,161.06,9231.0,149.7341,149.7527,149.3997,149.6227,9231.0
2021-05-06 13:30:00,161.12,161.33,160.99,161.21,8836.0,149.6784,149.8735,149.5576,149.762,8836.0
2021-05-06 14:00:00,161.32,161.44,161.03,161.07,11455.0,149.8642,149.9757,149.5948,149.632,11455.0
2021-05-06 14:30:00,161.13,161.29,160.95,161.04,8560.0,149.6877,149.8363,149.5205,149.6041,8560.0
2021-05-06 15:00:00,161.14,161.39,161.02,161.36,12269.0,149.697,149.9292,149.5855,149.9014,12269.0
2021-05-06 15:30:00,161.36,162.35,161.25,161.78,52790.0,149.9014,150.8211,149.7992,150.2915,52790.0
2021-05-07 09:30:00,160.02,160.86,158.93,160.8,14574.0,148.6565,149.4369,147.6439,149.3811,14574.0
2021-05-07 10:00:00,160.93,161.02,160.38,160.49,8703.0,149.5019,149.5855,148.991,149.0931,8703.0
2021-05-07 10:30:00,160.61,161.08,160.48,160.85,5781.0,149.2046,149.6412,149.0838,149.4276,5781.0
2021-05-07 11:00:00,160.81,160.9,160.51,160.75,6680.0,149.3904,149.474,149.1117,149.3347,6680.0
2021-05-07 11:30:00,160.66,160.89,160.52,160.72,3748.0,149.2511,149.4647,149.121,149.3068,3748.0
2021-05-07 12:00:00,160.71,161.09,160.68,160.93,5025.0,149.2975,149.6505,149.2696,149.5019,5025.0
2021-05-07 12:30:00,161.02,161.21,160.83,160.96,3293.0,149.5855,149.762,149.409,149.5298,3293.0
2021-05-07 13:00:00,161.0,161.02,160.79,160.97,12339.0,149.5669,149.5855,149.3718,149.5391,12339.0
2021-05-07 13:30:00,161.02,161.09,160.76,161.05,29278.0,149.5855,149.6505,149.344,149.6134,29278.0
2021-05-07 14:00:00,160.99,161.07,160.72,160.94,6542.0,149.5576,149.632,149.3068,149.5112,6542.0
2021-05-07 14:30:00,160.96,160.99,160.41,160.58,14253.0,149.5298,149.5576,149.0188,149.1767,14253.0
2021-05-07 15:00:00,160.58,160.68,160.34,160.67,5978.0,149.1767,149.2696,148.9538,149.2604,5978.0
2021-05-07 15:30:00,160.81,160.9,160.53,160.59,34141.0,149.3904,149.474,149.1303,149.186,34141.0
2021-05-10 09:30:00,161.89,162.61,161.47,161.6,45844.0,150.3937,151.0626,150.0035,150.1243,45844.0
2021-05-10 10:00:00,161.49,162.07,161.49,161.77,13370.0,150.0221,150.5609,150.0221,150.2822,13370.0
2021-05-10 10:30:00,161.76,161.97,161.51,161.9,5199.0,150.273,150.468,150.0407,150.403,5199.0
2021-05-10 11:00:00,161.93,162.15,161.85,162.0,15503.0,150.4309,150.6353,150.3566,150.4959,15503.0
2021-05-10 11:30:00,162.01,162.55,161.98,162.21,9249.0,150.5052,151.0069,150.4773,150.691,9249.0
2021-05-10 12:00:00,162.24,162.24,161.34,161.34,3454.0,150.7189,150.7189,149.8828,149.8828,3454.0
2021-05-10 12:30:00,161.32,161.55,161.22,161.22,2402.0,149.8642,150.0779,149.7713,149.7713,2402.0
2021-05-10 13:00:00,161.25,161.26,160.87,161.07,7222.0,149.7992,149.8085,149.4462,149.632,7222.0
2021-05-10 13:30:00,161.07,161.41,160.84,161.25,5062.0,149.632,149.9478,149.4183,149.7992,5062.0
2021-05-10 14:00:00,161.3,161.63,160.82,160.92,7020.0,149.8456,150.1522,149.3997,149.4926,7020.0
2021-05-10 14:30:00,160.7,161.0,160.54,160.55,7774.0,149.2882,149.5669,149.1396,149.1489,7774.0
2021-05-10 15:00:00,160.69,160.81,160.37,160.5,7182.0,149.2789,149.3904,148.9817,149.1024,7182.0
2021-05-10 15:30:00,160.55,160.67,159.89,159.98,23345.0,149.1489,149.2604,148.5357,148.6194,23345.0
2021-05-11 09:30:00,160.14,160.14,158.97,159.18,10515.0,148.768,148.768,147.6811,147.8762,10515.0
2021-05-11 10:00:00,159.17,159.48,158.29,158.33,8021.0,147.8669,148.1549,147.0494,147.0865,8021.0
2021-05-11 10:30:00,158.0,158.15,157.55,157.92,6725.0,146.78,146.9193,146.3619,146.7056,6725.0
2021-05-11 11:00:00,157.96,158.04,157.62,157.79,3900.0,146.7428,146.8171,146.4269,146.5849,3900.0
2021-05-11 11:30:00,157.84,158.07,157.31,157.56,13235.0,146.6313,146.845,146.139,146.3712,13235.0
2021-05-11 12:00:00,157.44,157.51,156.89,156.98,26192.0,146.2597,146.3248,145.7488,145.8324,26192.0
2021-05-11 12:30:00,157.03,157.09,156.58,156.67,8145.0,145.8788,145.9346,145.4608,145.5444,8145.0
2021-05-11 13:00:00,156.68,157.15,156.59,156.99,6861.0,145.5537,145.9903,145.4701,145.8417,6861.0
2021-05-11 13:30:00,157.01,157.33,156.89,157.1,16048.0,145.8603,146.1575,145.7488,145.9439,16048.0
2021-05-11 14:00:00,157.17,157.36,156.69,156.97,16532.0,146.0089,146.1854,145.563,145.8231,16532.0
2021-05-11 14:30:00,156.84,156.84,156.04,156.55,15474.0,145.7023,145.7023,144.9591,145.4329,15474.0
2021-05-11 15:00:00,156.58,157.08,156.39,156.94,7932.0,145.4608,145.9253,145.2843,145.7952,7932.0
2021-05-11 15:30:00,156.97,157.0,155.62,156.17,79382.0,145.8231,145.851,144.569,145.0799,79382.0
2021-05-12 09:30:00,157.42,157.42,156.52,156.68,6294.0,146.2411,146.2411,145.4051,145.5537,6294.0
2021-05-12 10:00:00,156.78,157.89,156.77,157.51,6684.0,145.6466,146.6778,145.6373,146.3248,6684.0
2021-05-12 10:30:00,157.49,158.38,157.27,158.34,6594.0,146.3062,147.133,146.1018,147.0958,6594.0
2021-05-12 11:00:00,158.32,158.6,157.59,157.96,6915.0,147.0772,147.3374,146.3991,146.7428,6915.0
2021-05-12 11:30:00,157.99,158.33,157.7,157.7,7926.0,146.7707,147.0865,146.5013,146.5013,7926.0
2021-05-12 12:00:00,157.64,158.16,157.57,158.16,15992.0,146.4455,146.9286,146.3805,146.9286,15992.0
2021-05-12 12:30:00,158.07,158.21,157.04,157.07,6056.0,146.845,146.975,145.8881,145.916,6056.0
2021-05-12 13:00:00,156.93,157.36,156.93,157.17,4060.0,145.7859,146.1854,145.7859,146.0089,4060.0
2021-05-12 13:30:00,156.9,157.18,156.71,157.06,5271.0,145.7581,146.0182,145.5816,145.9067,5271.0
2021-05-12 14:00:00,157.14,157.14,156.76,156.76,4151.0,145.981,145.981,145.628,145.628,4151.0
2021-05-12 14:30:00,156.68,157.36,156.68,157.25,5618.0,145.5537,146.1854,145.5537,146.0832,5618.0
2021-05-12 15:00:00,157.19,157.28,156.62,156.66,10043.0,146.0275,146.1111,145.498,145.5351,10043.0
2021-05-12 15:30:00,156.61,156.72,156.0,156.22,32237.0,145.4887,145.5909,144.922,145.1264,32237.0
2021-05-13 09:30:00,155.16,157.28,155.14,157.21,9388.0,144.1416,146.1111,144.1231,146.0461,9388.0
2021-05-13 10:00:00,157.29,158.87,157.17,158.87,7306.0,146.1204,147.5882,146.0089,147.5882,7306.0
2021-05-13 10:30:00,158.97,159.09,158.44,159.09,4964.0,147.6811,147.7926,147.1887,147.7926,4964.0
2021-05-13 11:00:00,159.1,159.48,159.1,159.16,5084.0,147.8018,148.1549,147.8018,147.8576,5084.0
2021-05-13 11:30:00,159.26,159.34,158.47,158.5,9026.0,147.9505,148.0248,147.2166,147.2445,9026.0
2021-05-13 12:00:00,158.58,158.82,158.4,158.5,8170.0,147.3188,147.5417,147.1516,147.2445,8170.0
2021-05-13 12:30:00,158.48,159.03,158.48,158.99,4198.0,147.2259,147.7368,147.2259,147.6997,4198.0
2021-05-13 13:00:00,158.96,159.05,158.53,158.69,4601.0,147.6718,147.7554,147.2723,147.421,4601.0
2021-05-13 13:30:00,158.76,158.76,158.34,158.59,4384.0,147.486,147.486,147.0958,147.3281,4384.0
2021-05-13 14:00:00,158.81,159.42,158.8,159.42,6766.0,147.5324,148.0991,147.5232,148.0991,6766.0
2021-05-13 14:30:00,159.41,159.6,159.05,159.15,19141.0,148.0898,148.2663,147.7554,147.8483,19141.0
2021-05-13 15:00:00,159.25,159.48,159.14,159.39,10557.0,147.9412,148.1549,147.839,148.0713,10557.0
2021-05-13 15:30:00,159.55,159.94,159.21,159.3,27737.0,148.2199,148.5822,147.904,147.9876,27737.0
2021-05-14 09:30:00,160.47,161.18,160.06,160.55,31898.0,149.0746,149.7341,148.6937,149.1489,31898.0
2021-05-14 10:00:00,160.49,160.72,159.89,160.27,30608.0,149.0931,149.3068,148.5357,148.8888,30608.0
2021-05-14 10:30:00,160.23,161.16,160.08,161.06,8628.0,148.8516,149.7156,148.7123,149.6227,8628.0
2021-05-14 11:00:00,161.12,161.54,160.87,161.32,15433.0,149.6784,150.0686,149.4462,149.8642,15433.0
2021-05-14 11:30:00,161.37,161.37,161.03,161.06,9206.0,149.9106,149.9106,149.5948,149.6227,9206.0
2021-05-14 12:00:00,161.0,161.19,160.77,160.98,19853.0,149.5669,149.7434,149.3533,149.5483,19853.0
2021-05-14 12:30:00,161.03,161.06,160.4,160.49,10081.0,149.5948,149.6227,149.0095,149.0931,10081.0
2021-05-14 13:00:00,160.5,160.68,160.29,160.41,15298.0,149.1024,149.2696,148.9073,149.0188,15298.0
2021-05-14 13:30:00,160.46,160.85,160.46,160.58,7768.0,149.0653,149.4276,149.0653,149.1767,7768.0
2021-05-14 14:00:00,160.54,160.72,160.42,160.58,23533.0,149.1396,149.3068,149.0281,149.1767,23533.0
2021-05-14 14:30:00,160.63,161.34,160.49,161.27,16820.0,149.2232,149.8828,149.0931,149.8177,16820.0
2021-05-14 15:00:00,161.3,161.61,161.2,161.27,19116.0,149.8456,150.1336,149.7527,149.8177,19116.0
2021-05-14 15:30:00,161.4,161.4,160.98,161.22,54769.0,149.9385,149.9385,149.5483,149.7713,54769.0
2021-05-17 09:30:00,160.75,161.65,160.61,161.27,9167.0,149.3347,150.1708,149.2046,149.8177,9167.0
2021-05-17 10:00:00,161.18,162.16,161.06,161.06,4570.0,149.7341,150.6445,149.6227,149.6227,4570.0
2021-05-17 10:30:00,160.97,161.66,160.73,161.43,4071.0,149.5391,150.1801,149.3161,149.9664,4071.0
2021-05-17 11:00:00,161.19,161.49,161.01,161.11,2300.0,149.7434,150.0221,149.5762,149.6691,2300.0
2021-05-17 11:30:00,161.13,161.69,161.13,161.69,2200.0,149.6877,150.2079,149.6877,150.2079,2200.0
2021-05-17 12:00:00,161.59,162.34,161.55,162.22,4373.0,150.115,150.8118,150.0779,150.7003,4373.0
2021-05-17 12:30:00,162.37,162.54,162.24,162.54,4300.0,150.8396,150.9976,150.7189,150.9976,4300.0
2021-05-17 13:00:00,162.53,162.57,162.3,162.46,4721.0,150.9883,151.0254,150.7746,150.9232,4721.0
2021-05-17 13:30:00,162.36,162.78,162.24,162.68,6009.0,150.8303,151.2205,150.7189,151.1276,6009.0
2021-05-17 14:00:00,162.67,162.84,162.41,162.41,7610.0,151.1183,151.2763,150.8768,150.8768,7610.0
2021-05-17 14:30:00,162.45,162.5,162.27,162.41,4526.0,150.914,150.9604,150.7467,150.8768,4526.0
2021-05-17 15:00:00,162.34,162.44,162.19,162.4,4852.0,150.8118,150.9047,150.6724,150.8675,4852.0
2021-05-17 15:30:00,162.38,162.38,161.6,161.67,20094.0,150.8489,150.8489,150.1243,150.1893,20094.0
2021-05-18 09:30:00,160.16,161.25,158.94,159.01,28291.0,148.7866,149.7992,147.6532,147.7182,28291.0
2021-05-18 10:00:00,158.95,159.33,158.66,158.68,10263.0,147.6625,148.0155,147.3931,147.4117,10263.0
2021-05-18 10:30:00,158.77,159.19,158.63,159.15,13451.0,147.4953,147.8855,147.3652,147.8483,13451.0
2021-05-18 11:00:00,159.14,159.19,158.46,159.02,13209.0,147.839,147.8855,147.2073,147.7275,13209.0
2021-05-18 11:30:00,158.94,159.06,158.78,158.9,10489.0,147.6532,147.7647,147.5046,147.6161,10489.0
2021-05-18 12:00:00,158.89,159.03,158.78,158.88,6543.0,147.6068,147.7368,147.5046,147.5975,6543.0
2021-05-18 12:30:00,158.91,159.15,158.81,159.11,7437.0,147.6253,147.8483,147.5324,147.8111,7437.0
2021-05-18 13:00:00,159.16,159.8,159.16,159.8,11330.0,147.8576,148.4521,147.8576,148.4521,11330.0
2021-05-18 13:30:00,159.75,160.15,159.59,160.02,9369.0,148.4057,148.7773,148.2571,148.6565,9369.0
2021-05-18 14:00:00,160.03,160.03,159.48,159.59,5381.0,148.6658,148.6658,148.1549,148.2571,5381.0
2021-05-18 14:30:00,159.6,159.6,159.29,159.52,4674.0,148.2663,148.2663,147.9784,148.192,4674.0
2021-05-18 15:00:00,159.51,159.83,159.51,159.56,6413.0,148.1827,148.48,148.1827,148.2292,6413.0
2021-05-18 15:30:00,159.49,159.86,158.67,158.73,18921.0,148.1642,148.5079,147.4024,147.4581,18921.0
2021-05-19 09:30:00,157.82,157.82,155.06,155.98,13866.0,146.6127,146.6127,144.0487,144.9034,13866.0
2021-05-19 10:00:00,155.91,156.49,155.32,156.21,18629.0,144.8384,145.3772,144.2903,145.1171,18629.0
2021-05-19 10:30:00,156.23,156.32,155.53,156.2,8906.0,145.1357,145.2193,144.4854,145.1078,8906.0
2021-05-19 11:00:00,156.17,156.4,155.91,156.32,6680.0,145.0799,145.2936,144.8384,145.2193,6680.0
2021-05-19 11:30:00,156.27,156.53,155.97,156.45,3642.0,145.1728,145.4144,144.8941,145.34,3642.0
2021-05-19 12:00:00,156.5,156.74,156.16,156.18,4648.0,145.3865,145.6094,145.0706,145.0892,4648.0
2021-05-19 12:30:00,156.19,156.96,156.13,156.9,3412.0,145.0985,145.8138,145.0428,145.7581,3412.0
2021-05-19 13:00:00,156.94,157.06,156.85,156.97,4835.0,145.7952,145.9067,145.7116,145.8231,4835.0
2021-05-19 13:30:00,156.92,157.05,156.77,156.9,5030.0,145.7767,145.8974,145.6373,145.7581,5030.0
2021-05-19 14:00:00,156.98,157.01,156.27,156.79,8246.0,145.8324,145.8603,145.1728,145.6559,8246.0
2021-05-19 14:30:00,156.78,156.96,156.22,156.52,14280.0,145.6466,145.8138,145.1264,145.4051,14280.0
2021-05-19 15:00:00,156.41,156.92,156.07,156.84,10153.0,145.3029,145.7767,144.987,145.7023,10153.0
2021-05-19 15:30:00,156.88,157.08,156.38,157.08,26193.0,145.7395,145.9253,145.275,145.9253,26193.0
2021-05-20 09:30:00,157.15,157.79,156.24,156.6,8731.0,145.9903,146.5849,145.1449,145.4794,8731.0
2021-05-20 10:00:00,156.53,156.85,156.28,156.56,8563.0,145.4144,145.7116,145.1821,145.4422,8563.0
2021-05-20 10:30:00,156.51,157.2,156.29,156.91,10636.0,145.3958,146.0368,145.1914,145.7674,10636.0
2021-05-20 11:00:00,157.14,157.27,156.78,156.78,9336.0,145.981,146.1018,145.6466,145.6466,9336.0
2021-05-20 11:30:00,156.74,157.39,156.74,157.15,8657.0,145.6094,146.2133,145.6094,145.9903,8657.0
2021-05-20 12:00:00,157.06,157.15,156.64,156.66,8319.0,145.9067,145.9903,145.5165,145.5351,8319.0
2021-05-20 12:30:00,156.69,156.77,156.2,156.6,7465.0,145.563,145.6373,145.1078,145.4794,7465.0
2021-05-20 13:00:00,156.52,157.1,156.52,157.04,7492.0,145.4051,145.9439,145.4051,145.8881,7492.0
2021-05-20 13:30:00,156.99,157.21,156.9,157.19,15447.0,145.8417,146.0461,145.7581,146.0275,15447.0
2021-05-20 14:00:00,157.24,157.62,157.16,157.45,14934.0,146.0739,146.4269,145.9996,146.269,14934.0
2021-05-20 14:30:00,157.5,157.74,157.41,157.44,13055.0,146.3155,146.5384,146.2319,146.2597,13055.0
2021-05-20 15:00:00,157.35,157.78,157.3,157.66,15387.0,146.1761,146.5756,146.1297,146.4641,15387.0
2021-05-20 15:30:00,157.68,157.73,156.81,157.03,38185.0,146.4827,146.5291,145.6745,145.8788,38185.0
2021-05-21 09:30:00,158.85,162.49,158.85,162.04,46032.0,147.5696,150.9511,147.5696,150.5331,46032.0
2021-05-21 10:00:00,162.12,162.24,160.5,160.77,38788.0,150.6074,150.7189,149.1024,149.3533,38788.0
2021-05-21 10:30:00,160.81,161.32,160.71,161.08,26395.0,149.3904,149.8642,149.2975,149.6412,26395.0
2021-05-21 11:00:00,161.16,161.17,160.5,160.53,45482.0,149.7156,149.7249,149.1024,149.1303,45482.0
2021-05-21 11:30:00,160.56,161.12,160.39,160.77,36793.0,149.1582,149.6784,149.0002,149.3533,36793.0
2021-05-21 12:00:00,160.65,160.65,158.84,159.12,21437.0,149.2418,149.2418,147.5603,147.8204,21437.0
2021-05-21 12:30:00,159.16,159.33,158.9,159.18,11334.0,147.8576,148.0155,147.6161,147.8762,11334.0
2021-05-21 13:00:00,159.17,159.21,158.42,159.15,15739.0,147.8669,147.904,147.1701,147.8483,15739.0
2021-05-21 13:30:00,159.13,159.59,159.06,159.5,11077.0,147.8297,148.2571,147.7647,148.1734,11077.0
2021-05-21 14:00:00,159.49,159.6,159.02,159.15,24305.0,148.1642,148.2663,147.7275,147.8483,24305.0
2021-05-21 14:30:00,159.12,159.3,158.97,159.21,38575.0,147.8204,147.9876,147.6811,147.904,38575.0
2021-05-21 15:00:00,159.28,159.56,159.22,159.35,15289.0,147.9691,148.2292,147.9133,148.0341,15289.0
2021-05-21 15:30:00,159.36,159.36,158.71,158.95,65080.0,148.0434,148.0434,147.4395,147.6625,65080.0
2021-05-24 09:30:00,159.78,159.92,158.9,159.27,9109.0,148.4336,148.5636,147.6161,147.9598,9109.0
2021-05-24 10:00:00,159.36,159.56,159.07,159.11,19516.0,148.0434,148.2292,147.774,147.8111,19516.0
2021-05-24 10:30:00,159.2,159.41,159.08,159.21,10577.0,147.8947,148.0898,147.7833,147.904,10577.0
2021-05-24 11:00:00,159.23,159.46,159.04,159.46,13283.0,147.9226,148.1363,147.7461,148.1363,13283.0
2021-05-24 11:30:00,159.39,159.39,158.84,159.07,9556.0,148.0713,148.0713,147.5603,147.774,9556.0
2021-05-24 12:00:00,159.05,159.25,158.89,159.02,8564.0,147.7554,147.9412,147.6068,147.7275,8564.0
2021-05-24 12:30:00,159.07,159.33,158.95,159.31,9595.0,147.774,148.0155,147.6625,147.9969,9595.0
2021-05-24 13:00:00,159.31,159.34,158.99,159.14,9828.0,147.9969,148.0248,147.6997,147.839,9828.0
2021-05-24 13:30:00,159.09,159.38,159.08,159.33,9038.0,147.7926,148.062,147.7833,148.0155,9038.0
2021-05-24 14:00:00,159.44,159.63,159.27,159.56,12466.0,148.1177,148.2942,147.9598,148.2292,12466.0
2021-05-24 14:30:00,159.6,159.81,159.43,159.66,28939.0,148.2663,148.4614,148.1084,148.3221,28939.0
2021-05-24 15:00:00,159.69,159.82,159.53,159.59,15291.0,148.3499,148.4707,148.2013,148.2571,15291.0
2021-05-24 15:30:00,159.64,159.76,159.1,159.14,30073.0,148.3035,148.415,147.8018,147.839,30073.0
2021-05-25 09:30:00,158.86,159.83,158.86,159.06,6614.0,147.5789,148.48,147.5789,147.7647,6614.0
2021-05-25 10:00:00,158.86,159.14,158.58,158.81,7037.0,147.5789,147.839,147.3188,147.5324,7037.0
2021-05-25 10:30:00,158.77,158.93,158.26,158.31,8670.0,147.4953,147.6439,147.0215,147.0679,8670.0
2021-05-25 11:00:00,158.32,158.86,158.19,158.68,5682.0,147.0772,147.5789,146.9565,147.4117,5682.0
2021-05-25 11:30:00,158.65,158.68,158.33,158.57,9090.0,147.3838,147.4117,147.0865,147.3095,9090.0
2021-05-25 12:00:00,158.57,159.01,158.57,158.88,10939.0,147.3095,147.7182,147.3095,147.5975,10939.0
2021-05-25 12:30:00,159.0,159.15,158.92,159.11,7626.0,147.7089,147.8483,147.6346,147.8111,7626.0
2021-05-25 13:00:00,159.11,159.15,158.81,158.86,6560.0,147.8111,147.8483,147.5324,147.5789,6560.0
2021-05-25 13:30:00,158.82,158.95,158.57,158.62,7561.0,147.5417,147.6625,147.3095,147.3559,7561.0
2021-05-25 14:00:00,158.62,158.65,158.26,158.34,6702.0,147.3559,147.3838,147.0215,147.0958,6702.0
2021-05-25 14:30:00,158.24,158.99,158.24,158.49,20496.0,147.0029,147.6997,147.0029,147.2352,20496.0
2021-05-25 15:00:00,158.47,158.56,158.2,158.36,11573.0,147.2166,147.3002,146.9658,147.1144,11573.0
2021-05-25 15:30:00,158.36,158.37,157.06,157.34,52009.0,147.1144,147.1237,145.9067,146.1668,52009.0
2021-05-26 09:30:00,158.04,158.04,156.59,157.08,34891.0,146.8171,146.8171,145.4701,145.9253,34891.0
2021-05-26 10:00:00,157.06,157.95,156.93,157.66,50786.0,145.9067,146.7335,145.7859,146.4641,50786.0
2021-05-26 10:30:00,157.66,157.9,157.5,157.68,13425.0,146.4641,146.6871,146.3155,146.4827,13425.0
2021-05-26 11:00:00,157.69,158.19,157.59,158.19,16476.0,146.492,146.9565,146.3991,146.9565,16476.0
2021-05-26 11:30:00,158.14,158.33,157.68,157.91,12162.0,146.91,147.0865,146.4827,146.6964,12162.0
2021-05-26 12:00:00,157.97,158.1,157.94,158.01,11633.0,146.7521,146.8729,146.7242,146.7893,11633.0
2021-05-26 12:30:00,158.03,158.06,157.92,157.99,9701.0,146.8078,146.8357,146.7056,146.7707,9701.0
2021-05-26 13:00:00,158.01,158.21,157.93,158.16,14141.0,146.7893,146.975,146.7149,146.9286,14141.0
2021-05-26 13:30:00,158.15,158.18,157.8,157.89,9228.0,146.9193,146.9472,146.5942,146.6778,9228.0
2021-05-26 14:00:00,157.92,158.05,157.8,158.05,10291.0,146.7056,146.8264,146.5942,146.8264,10291.0
2021-05-26 14:30:00,158.05,158.28,157.96,158.07,20810.0,146.8264,147.0401,146.7428,146.845,20810.0
2021-05-26 15:00:00,158.06,158.2,157.85,157.95,15781.0,146.8357,146.9658,146.6406,146.7335,15781.0
2021-05-26 15:30:00,157.96,158.04,157.54,157.57,96734.0,146.7428,146.8171,146.3526,146.3805,96734.0
2021-05-27 09:30:00,158.8,159.79,157.86,159.65,12855.0,147.5232,148.4428,146.6499,148.3128,12855.0
2021-05-27 10:00:00,159.53,159.53,158.72,159.08,7963.0,148.2013,148.2013,147.4488,147.7833,7963.0
2021-05-27 10:30:00,159.06,159.32,158.82,159.11,9556.0,147.7647,148.0062,147.5417,147.8111,9556.0
2021-05-27 11:00:00,159.11,159.11,158.38,158.58,17859.0,147.8111,147.8111,147.133,147.3188,17859.0
2021-05-27 11:30:00,158.55,159.08,158.44,159.02,5441.0,147.2909,147.7833,147.1887,147.7275,5441.0
2021-05-27 12:00:00,159.04,159.29,158.98,159.27,4897.0,147.7461,147.9784,147.6904,147.9598,4897.0
2021-05-27 12:30:00,159.33,159.46,159.28,159.32,7525.0,148.0155,148.1363,147.9691,148.0062,7525.0
2021-05-27 13:00:00,159.34,159.45,158.91,159.11,6799.0,148.0248,148.127,147.6253,147.8111,6799.0
2021-05-27 13:30:00,159.15,159.59,159.05,159.51,6894.0,147.8483,148.2571,147.7554,148.1827,6894.0
2021-05-27 14:00:00,159.47,159.84,159.44,159.79,7301.0,148.1456,148.4893,148.1177,148.4428,7301.0
2021-05-27 14:30:00,159.79,159.95,159.62,159.94,10845.0,148.4428,148.5915,148.2849,148.5822,10845.0
2021-05-27 15:00:00,159.9,160.35,159.9,160.34,10874.0,148.545,148.9631,148.545,148.9538,10874.0
2021-05-27 15:30:00,160.35,161.38,160.31,161.11,82741.0,148.9631,149.9199,148.9259,149.6691,82741.0
2021-05-28 09:30:00,161.19,161.19,158.76,159.42,21851.0,150.3567,150.3567,148.09,148.7057,21851.0
2021-05-28 10:00:00,159.55,160.04,159.26,159.8,16099.0,148.8269,149.284,148.5564,149.0601,16099.0
2021-05-28 10:30:00,159.86,160.27,159.79,160.27,7640.0,149.1161,149.4985,149.0508,149.4985,7640.0
2021-05-28 11:00:00,160.26,160.91,160.02,160.68,6602.0,149.4892,150.0955,149.2653,149.881,6602.0
2021-05-28 11:30:00,160.68,160.91,160.57,160.61,8367.0,149.881,150.0955,149.7784,149.8157,8367.0
2021-05-28 12:00:00,160.61,160.85,160.4,160.71,7073.0,149.8157,150.0396,149.6198,149.909,7073.0
2021-05-28 12:30:00,160.79,161.07,160.71,161.06,7119.0,149.9836,150.2448,149.909,150.2355,7119.0
2021-05-28 13:00:00,160.99,161.35,160.92,161.3,7010.0,150.1702,150.506,150.1049,150.4593,7010.0
2021-05-28 13:30:00,161.31,161.57,161.25,161.32,7038.0,150.4686,150.7112,150.4127,150.478,7038.0
2021-05-28 14:00:00,161.4,161.48,161.09,161.16,7534.0,150.5526,150.6272,150.2634,150.3287,7534.0
2021-05-28 14:30:00,161.18,161.46,161.15,161.46,8687.0,150.3474,150.6086,150.3194,150.6086,8687.0
2021-05-28 15:00:00,161.37,161.65,161.37,161.56,8207.0,150.5246,150.7858,150.5246,150.7018,8207.0
2021-05-28 15:30:00,161.55,161.75,161.03,161.16,30750.0,150.6925,150.8791,150.2075,150.3287,30750.0
2021-06-01 09:30:00,162.16,162.86,161.39,162.06,12812.0,151.2615,151.9145,150.5433,151.1682,12812.0
2021-06-01 10:00:00,162.31,162.78,162.13,162.69,11106.0,151.4014,151.8399,151.2335,151.7559,11106.0
2021-06-01 10:30:00,162.67,162.95,162.29,162.95,8896.0,151.7372,151.9984,151.3828,151.9984,8896.0
2021-06-01 11:00:00,162.95,163.23,162.77,162.93,8105.0,151.9984,152.2596,151.8305,151.9798,8105.0
2021-06-01 11:30:00,163.0,163.33,162.91,162.95,8360.0,152.0451,152.3529,151.9611,151.9984,8360.0
2021-06-01 12:00:00,162.85,162.85,162.55,162.61,7436.0,151.9051,151.9051,151.6253,151.6813,7436.0
2021-06-01 12:30:00,162.57,162.74,162.26,162.34,7698.0,151.644,151.8025,151.3548,151.4294,7698.0
2021-06-01 13:00:00,162.34,162.41,161.72,161.76,6112.0,151.4294,151.4947,150.8511,150.8884,6112.0
2021-06-01 13:30:00,161.74,161.85,161.46,161.69,7440.0,150.8697,150.9724,150.6086,150.8231,7440.0
2021-06-01 14:00:00,161.77,162.06,161.72,161.93,7381.0,150.8977,151.1682,150.8511,151.047,7381.0
2021-06-01 14:30:00,161.94,162.1,161.87,161.97,7296.0,151.0563,151.2056,150.991,151.0843,7296.0
2021-06-01 15:00:00,161.9,162.2,161.9,162.17,9660.0,151.019,151.2988,151.019,151.2709,9660.0
2021-06-01 15:30:00,162.13,162.13,161.59,161.66,40263.0,151.2335,151.2335,150.7298,150.7951,40263.0
2021-06-02 09:30:00,161.54,162.07,160.9,161.7,11070.0,150.6832,151.1776,150.0862,150.8324,11070.0
2021-06-02 10:00:00,161.71,161.73,161.1,161.11,12063.0,150.8418,150.8604,150.2728,150.2821,12063.0
2021-06-02 10:30:00,161.11,161.27,160.67,160.99,12023.0,150.2821,150.4313,149.8717,150.1702,12023.0
2021-06-02 11:00:00,161.1,161.36,160.75,161.31,9646.0,150.2728,150.5153,149.9463,150.4686,9646.0
2021-06-02 11:30:00,161.28,161.36,160.9,160.9,6436.0,150.4407,150.5153,150.0862,150.0862,6436.0
2021-06-02 12:00:00,160.9,160.94,160.82,160.84,5441.0,150.0862,150.1235,150.0116,150.0302,5441.0
2021-06-02 12:30:00,160.84,160.88,160.62,160.86,7999.0,150.0302,150.0675,149.825,150.0489,7999.0
2021-06-02 13:00:00,160.9,160.93,160.36,160.59,6913.0,150.0862,150.1142,149.5825,149.797,6913.0
2021-06-02 13:30:00,160.59,160.81,160.52,160.77,5194.0,149.797,150.0023,149.7317,149.9649,5194.0
2021-06-02 14:00:00,160.72,160.85,160.46,160.6,7363.0,149.9183,150.0396,149.6758,149.8064,7363.0
2021-06-02 14:30:00,160.66,160.74,160.54,160.67,8923.0,149.8623,149.937,149.7504,149.8717,8923.0
2021-06-02 15:00:00,160.68,160.96,160.61,160.67,10832.0,149.881,150.1422,149.8157,149.8717,10832.0
2021-06-02 15:30:00,160.66,160.66,159.96,160.01,61908.0,149.8623,149.8623,149.2094,149.256,61908.0
2021-06-03 09:30:00,159.91,160.31,159.17,159.91,10480.0,149.1627,149.5359,148.4725,149.1627,10480.0
2021-06-03 10:00:00,159.9,160.0,159.44,159.99,5257.0,149.1534,149.2467,148.7243,149.2374,5257.0
2021-06-03 10:30:00,160.1,160.76,160.06,160.76,12268.0,149.34,149.9556,149.3027,149.9556,12268.0
2021-06-03 11:00:00,160.74,162.12,160.74,161.99,8989.0,149.937,151.2242,149.937,151.1029,8989.0
2021-06-03 11:30:00,161.99,162.11,161.79,161.94,12827.0,151.1029,151.2149,150.9164,151.0563,12827.0
2021-06-03 12:00:00,161.94,162.08,161.83,161.96,9577.0,151.0563,151.1869,150.9537,151.075,9577.0
2021-06-03 12:30:00,161.94,162.22,161.91,162.01,10393.0,151.0563,151.3175,151.0283,151.1216,10393.0
2021-06-03 13:00:00,162.03,162.38,161.96,162.23,10761.0,151.1403,151.4667,151.075,151.3268,10761.0
2021-06-03 13:30:00,162.23,162.44,162.12,162.34,6630.0,151.3268,151.5227,151.2242,151.4294,6630.0
2021-06-03 14:00:00,162.36,162.47,162.23,162.33,10733.0,151.4481,151.5507,151.3268,151.4201,10733.0
2021-06-03 14:30:00,162.41,162.65,162.41,162.54,12030.0,151.4947,151.7186,151.4947,151.616,12030.0
2021-06-03 15:00:00,162.51,162.72,162.51,162.67,25254.0,151.588,151.7839,151.588,151.7372,25254.0
2021-06-03 15:30:00,162.64,162.83,162.28,162.28,57027.0,151.7093,151.8865,151.3735,151.3735,57027.0
2021-06-04 09:30:00,162.0,162.86,161.68,162.63,8855.0,151.1123,151.9145,150.8138,151.6999,8855.0
2021-06-04 10:00:00,162.82,162.88,162.35,162.56,7985.0,151.8772,151.9331,151.4388,151.6346,7985.0
2021-06-04 10:30:00,162.52,162.69,162.48,162.69,6938.0,151.5973,151.7559,151.56,151.7559,6938.0
2021-06-04 11:00:00,162.65,162.65,162.04,162.07,7253.0,151.7186,151.7186,151.1496,151.1776,7253.0
2021-06-04 11:30:00,162.11,162.14,161.72,161.81,6400.0,151.2149,151.2429,150.8511,150.935,6400.0
2021-06-04 12:00:00,161.67,161.96,161.67,161.88,6799.0,150.8045,151.075,150.8045,151.0003,6799.0
2021-06-04 12:30:00,161.89,162.25,161.88,162.25,5383.0,151.0097,151.3455,151.0003,151.3455,5383.0
2021-06-04 13:00:00,162.37,162.58,162.28,162.51,5130.0,151.4574,151.6533,151.3735,151.588,5130.0
2021-06-04 13:30:00,162.51,162.61,162.44,162.56,4877.0,151.588,151.6813,151.5227,151.6346,4877.0
2021-06-04 14:00:00,162.55,162.87,162.55,162.87,5724.0,151.6253,151.9238,151.6253,151.9238,5724.0
2021-06-04 14:30:00,162.84,163.07,162.81,163.07,6117.0,151.8958,152.1104,151.8678,152.1104,6117.0
2021-06-04 15:00:00,163.17,163.39,163.17,163.28,10256.0,152.2036,152.4089,152.2036,152.3062,10256.0
2021-06-04 15:30:00,163.31,163.59,163.1,163.1,35852.0,152.3342,152.5954,152.1383,152.1383,35852.0
2021-06-07 09:30:00,163.54,163.54,162.7,162.86,17330.0,152.5488,152.5488,151.7652,151.9145,17330.0
2021-06-07 10:00:00,162.89,162.91,162.27,162.49,7863.0,151.9425,151.9611,151.3641,151.5693,7863.0
2021-06-07 10:30:00,162.42,162.43,161.91,161.98,7746.0,151.504,151.5134,151.0283,151.0936,7746.0
2021-06-07 11:00:00,161.99,162.31,161.96,162.27,10767.0,151.1029,151.4014,151.075,151.3641,10767.0
2021-06-07 11:30:00,162.33,162.55,162.21,162.55,6113.0,151.4201,151.6253,151.3082,151.6253,6113.0
2021-06-07 12:00:00,162.56,162.76,162.54,162.67,7171.0,151.6346,151.8212,151.616,151.7372,7171.0
2021-06-07 12:30:00,162.63,162.83,162.63,162.81,4680.0,151.6999,151.8865,151.6999,151.8678,4680.0
2021-06-07 13:00:00,162.84,163.1,162.77,163.0,7480.0,151.8958,152.1383,151.8305,152.0451,7480.0
2021-06-07 13:30:00,163.01,163.02,162.78,162.8,3852.0,152.0544,152.0637,151.8399,151.8585,3852.0
2021-06-07 14:00:00,162.72,162.77,162.56,162.63,5140.0,151.7839,151.8305,151.6346,151.6999,5140.0
2021-06-07 14:30:00,162.56,162.84,162.56,162.79,6751.0,151.6346,151.8958,151.6346,151.8492,6751.0
2021-06-07 15:00:00,162.78,162.9,162.74,162.83,11567.0,151.8399,151.9518,151.8025,151.8865,11567.0
2021-06-07 15:30:00,162.81,162.84,162.41,162.54,34759.0,151.8678,151.8958,151.4947,151.616,34759.0
2021-06-08 09:30:00,161.86,162.25,160.97,162.25,16289.0,150.9817,151.3455,150.1515,151.3455,16289.0
2021-06-08 10:00:00,162.25,162.64,162.25,162.59,8803.0,151.3455,151.7093,151.3455,151.6626,8803.0
2021-06-08 10:30:00,162.64,163.08,162.64,163.08,8597.0,151.7093,152.1197,151.7093,152.1197,8597.0
2021-06-08 11:00:00,163.08,163.31,163.01,163.11,20625.0,152.1197,152.3342,152.0544,152.1477,20625.0
2021-06-08 11:30:00,163.21,163.74,163.15,163.74,7675.0,152.241,152.7353,152.185,152.7353,7675.0
2021-06-08 12:00:00,163.74,163.81,163.37,163.52,30875.0,152.7353,152.8006,152.3902,152.5301,30875.0
2021-06-08 12:30:00,163.45,163.46,163.18,163.38,6898.0,152.4648,152.4742,152.213,152.3995,6898.0
2021-06-08 13:00:00,163.42,163.63,163.42,163.48,5392.0,152.4368,152.6327,152.4368,152.4928,5392.0
2021-06-08 13:30:00,163.43,163.55,163.34,163.45,4742.0,152.4462,152.5581,152.3622,152.4648,4742.0
2021-06-08 14:00:00,163.45,163.6,163.35,163.57,5057.0,152.4648,152.6047,152.3715,152.5768,5057.0
2021-06-08 14:30:00,163.59,163.6,163.36,163.42,10073.0,152.5954,152.6047,152.3809,152.4368,10073.0
2021-06-08 15:00:00,163.42,163.66,163.34,163.64,8810.0,152.4368,152.6607,152.3622,152.6421,8810.0
2021-06-08 15:30:00,163.64,163.77,163.38,163.38,52497.0,152.6421,152.7633,152.3995,152.3995,52497.0
2021-06-09 09:30:00,163.45,163.45,162.55,162.77,11151.0,152.4648,152.4648,151.6253,151.8305,11151.0
2021-06-09 10:00:00,162.82,162.91,162.71,162.82,6819.0,151.8772,151.9611,151.7746,151.8772,6819.0
2021-06-09 10:30:00,162.93,163.16,162.81,162.96,17743.0,151.9798,152.1943,151.8678,152.0078,17743.0
2021-06-09 11:00:00,163.18,163.38,163.1,163.16,16096.0,152.213,152.3995,152.1383,152.1943,16096.0
2021-06-09 11:30:00,163.14,163.14,162.95,163.12,4830.0,152.1757,152.1757,151.9984,152.157,4830.0
2021-06-09 12:00:00,163.06,163.07,162.89,162.93,4294.0,152.101,152.1104,151.9425,151.9798,4294.0
2021-06-09 12:30:00,162.91,162.97,162.85,162.89,5401.0,151.9611,152.0171,151.9051,151.9425,5401.0
2021-06-09 13:00:00,162.92,163.07,162.92,163.07,4142.0,151.9704,152.1104,151.9704,152.1104,4142.0
2021-06-09 13:30:00,163.13,163.23,162.96,163.19,4289.0,152.1663,152.2596,152.0078,152.2223,4289.0
2021-06-09 14:00:00,163.14,163.29,163.14,163.28,4684.0,152.1757,152.3156,152.1757,152.3062,4684.0
2021-06-09 14:30:00,163.28,163.44,163.19,163.43,5427.0,152.3062,152.4555,152.2223,152.4462,5427.0
2021-06-09 15:00:00,163.4,163.43,163.19,163.21,7412.0,152.4182,152.4462,152.2223,152.241,7412.0
2021-06-09 15:30:00,163.13,163.23,162.69,162.69,30774.0,152.1663,152.2596,151.7559,151.7559,30774.0
2021-06-10 09:30:00,163.5,163.84,162.23,162.26,18770.0,152.5115,152.8286,151.3268,151.3548,18770.0
2021-06-10 10:00:00,162.37,162.79,162.37,162.47,8455.0,151.4574,151.8492,151.4574,151.5507,8455.0
2021-06-10 10:30:00,162.51,163.01,162.39,162.78,8447.0,151.588,152.0544,151.4761,151.8399,8447.0
2021-06-10 11:00:00,162.78,163.19,162.78,162.96,8287.0,151.8399,152.2223,151.8399,152.0078,8287.0
2021-06-10 11:30:00,162.96,163.54,162.88,163.42,8337.0,152.0078,152.5488,151.9331,152.4368,8337.0
2021-06-10 12:00:00,163.5,163.5,162.97,163.12,6708.0,152.5115,152.5115,152.0171,152.157,6708.0
2021-06-10 12:30:00,163.14,163.21,162.97,163.17,15450.0,152.1757,152.241,152.0171,152.2036,15450.0
2021-06-10 13:00:00,163.17,163.24,162.96,162.96,5294.0,152.2036,152.2689,152.0078,152.0078,5294.0
2021-06-10 13:30:00,162.92,163.04,162.88,163.0,4404.0,151.9704,152.0824,151.9331,152.0451,4404.0
2021-06-10 14:00:00,162.96,163.0,162.74,162.74,5569.0,152.0078,152.0451,151.8025,151.8025,5569.0
2021-06-10 14:30:00,162.69,162.87,162.65,162.8,9256.0,151.7559,151.9238,151.7186,151.8585,9256.0
2021-06-10 15:00:00,162.68,162.83,162.63,162.69,14632.0,151.7466,151.8865,151.6999,151.7559,14632.0
2021-06-10 15:30:00,162.71,162.88,162.0,162.08,50154.0,151.7746,151.9331,151.1123,151.1869,50154.0
2021-06-11 09:30:00,162.27,162.95,162.23,162.88,7581.0,151.3641,151.9984,151.3268,151.9331,7581.0
2021-06-11 10:00:00,162.87,162.98,162.62,162.95,8206.0,151.9238,152.0264,151.6906,151.9984,8206.0
2021-06-11 10:30:00,162.89,163.22,162.81,163.11,7765.0,151.9425,152.2503,151.8678,152.1477,7765.0
2021-06-11 11:00:00,163.15,163.3,163.03,163.09,9570.0,152.185,152.3249,152.0731,152.129,9570.0
2021-06-11 11:30:00,163.1,163.21,163.01,163.2,6217.0,152.1383,152.241,152.0544,152.2316,6217.0
2021-06-11 12:00:00,163.2,163.28,162.89,162.95,5173.0,152.2316,152.3062,151.9425,151.9984,5173.0
2021-06-11 12:30:00,162.9,163.08,162.89,162.94,12136.0,151.9518,152.1197,151.9425,151.9891,12136.0
2021-06-11 13:00:00,162.93,163.26,162.93,163.24,4941.0,151.9798,152.2876,151.9798,152.2689,4941.0
2021-06-11 13:30:00,163.22,163.28,163.1,163.25,3927.0,152.2503,152.3062,152.1383,152.2783,3927.0
2021-06-11 14:00:00,163.24,163.27,163.14,163.2,7121.0,152.2689,152.2969,152.1757,152.2316,7121.0
2021-06-11 14:30:00,163.2,163.23,162.97,163.0,8335.0,152.2316,152.2596,152.0171,152.0451,8335.0
2021-06-11 15:00:00,163.0,163.0,162.83,162.95,7878.0,152.0451,152.0451,151.8865,151.9984,7878.0
2021-06-11 15:30:00,162.98,162.98,162.66,162.85,39816.0,152.0264,152.0264,151.7279,151.9051,39816.0
2021-06-14 09:30:00,162.41,163.28,162.41,162.82,13543.0,151.4947,152.3062,151.4947,151.8772,13543.0
2021-06-14 10:00:00,162.76,162.97,162.54,162.74,8671.0,151.8212,152.0171,151.616,151.8025,8671.0
2021-06-14 10:30:00,162.77,163.01,162.72,162.87,9743.0,151.8305,152.0544,151.7839,151.9238,9743.0
2021-06-14 11:00:00,162.86,162.88,161.81,161.81,19848.0,151.9145,151.9331,150.935,150.935,19848.0
2021-06-14 11:30:00,161.81,161.88,161.58,161.75,7044.0,150.935,151.0003,150.7205,150.8791,7044.0
2021-06-14 12:00:00,161.75,161.78,161.48,161.59,7053.0,150.8791,150.9071,150.6272,150.7298,7053.0
2021-06-14 12:30:00,161.62,161.62,161.32,161.39,6679.0,150.7578,150.7578,150.478,150.5433,6679.0
2021-06-14 13:00:00,161.36,161.5,161.18,161.38,7360.0,150.5153,150.6459,150.3474,150.5339,7360.0
2021-06-14 13:30:00,161.41,161.41,160.88,160.88,8506.0,150.5619,150.5619,150.0675,150.0675,8506.0
2021-06-14 14:00:00,160.94,161.12,160.87,160.87,9722.0,150.1235,150.2914,150.0582,150.0582,9722.0
2021-06-14 14:30:00,160.78,160.86,160.45,160.85,7747.0,149.9743,150.0489,149.6664,150.0396,7747.0
2021-06-14 15:00:00,160.81,161.01,160.69,160.82,10202.0,150.0023,150.1888,149.8903,150.0116,10202.0
2021-06-14 15:30:00,160.81,161.05,160.7,160.83,41251.0,150.0023,150.2261,149.8996,150.0209,41251.0
2021-06-15 09:30:00,161.21,161.49,160.09,160.6,12678.0,150.3754,150.6366,149.3306,149.8064,12678.0
2021-06-15 10:00:00,160.6,160.72,160.29,160.72,10708.0,149.8064,149.9183,149.5172,149.9183,10708.0
2021-06-15 10:30:00,160.67,160.75,160.47,160.67,7619.0,149.8717,149.9463,149.6851,149.8717,7619.0
2021-06-15 11:00:00,160.59,160.87,160.47,160.64,6678.0,149.797,150.0582,149.6851,149.8437,6678.0
2021-06-15 11:30:00,160.64,160.7,160.37,160.37,6970.0,149.8437,149.8996,149.5918,149.5918,6970.0
2021-06-15 12:00:00,160.31,160.59,160.21,160.59,6486.0,149.5359,149.797,149.4426,149.797,6486.0
2021-06-15 12:30:00,160.65,161.35,160.65,161.35,94367.0,149.853,150.506,149.853,150.506,94367.0
2021-06-15 13:00:00,161.35,161.55,161.15,161.27,23352.0,150.506,150.6925,150.3194,150.4313,23352.0
2021-06-15 13:30:00,161.27,161.84,161.23,161.77,53470.0,150.4313,150.963,150.394,150.8977,53470.0
2021-06-15 14:00:00,161.78,161.88,161.64,161.78,64304.0,150.9071,151.0003,150.7765,150.9071,64304.0
2021-06-15 14:30:00,161.79,162.09,161.79,161.99,48569.0,150.9164,151.1962,150.9164,151.1029,48569.0
2021-06-15 15:00:00,161.99,162.06,161.37,161.39,18682.0,151.1029,151.1682,150.5246,150.5433,18682.0
2021-06-15 15:30:00,161.36,161.49,160.88,160.91,63382.0,150.5153,150.6366,150.0675,150.0955,63382.0
2021-06-16 09:30:00,160.7,160.81,160.11,160.34,16151.0,149.8996,150.0023,149.3493,149.5638,16151.0
2021-06-16 10:00:00,160.33,160.68,160.29,160.55,14926.0,149.5545,149.881,149.5172,149.7597,14926.0
2021-06-16 10:30:00,160.55,161.02,160.55,160.61,12777.0,149.7597,150.1981,149.7597,149.8157,12777.0
2021-06-16 11:00:00,160.61,161.1,160.61,161.07,15049.0,149.8157,150.2728,149.8157,150.2448,15049.0
2021-06-16 11:30:00,161.06,161.43,160.89,161.18,25600.0,150.2355,150.5806,150.0769,150.3474,25600.0
2021-06-16 12:00:00,161.18,161.28,160.86,160.86,8336.0,150.3474,150.4407,150.0489,150.0489,8336.0
2021-06-16 12:30:00,160.86,160.86,160.05,160.36,9317.0,150.0489,150.0489,149.2933,149.5825,9317.0
2021-06-16 13:00:00,160.35,160.45,159.99,160.05,8334.0,149.5732,149.6664,149.2374,149.2933,8334.0
2021-06-16 13:30:00,159.97,160.07,159.7,159.91,8381.0,149.2187,149.312,148.9669,149.1627,8381.0
2021-06-16 14:00:00,159.78,160.47,159.16,159.99,23142.0,149.0415,149.6851,148.4631,149.2374,23142.0
2021-06-16 14:30:00,159.86,160.38,159.67,160.22,15097.0,149.1161,149.6012,148.9389,149.4519,15097.0
2021-06-16 15:00:00,160.19,160.69,160.16,160.33,15780.0,149.4239,149.8903,149.3959,149.5545,15780.0
2021-06-16 15:30:00,160.28,160.54,159.83,159.87,66578.0,149.5079,149.7504,149.0881,149.1254,66578.0
2021-06-17 09:30:00,160.43,160.43,157.78,157.93,16673.0,149.6478,149.6478,147.1759,147.3158,16673.0
2021-06-17 10:00:00,157.93,158.22,156.59,157.32,16859.0,147.3158,147.5863,146.0659,146.7468,16859.0
2021-06-17 10:30:00,157.32,157.64,156.36,156.57,20164.0,146.7468,147.0453,145.8513,146.0472,20164.0
2021-06-17 11:00:00,156.51,156.51,155.76,155.96,24168.0,145.9912,145.9912,145.2917,145.4782,24168.0
2021-06-17 11:30:00,155.84,155.99,154.77,154.77,13496.0,145.3663,145.5062,144.3682,144.3682,13496.0
2021-06-17 12:00:00,154.7,154.85,154.22,154.45,16458.0,144.3029,144.4428,143.8552,144.0697,16458.0
2021-06-17 12:30:00,154.42,154.95,154.36,154.86,14787.0,144.0417,144.5361,143.9857,144.4521,14787.0
2021-06-17 13:00:00,154.85,155.23,154.55,154.61,11063.0,144.4428,144.7973,144.163,144.2189,11063.0
2021-06-17 13:30:00,154.64,154.92,154.31,154.52,17344.0,144.2469,144.5081,143.9391,144.135,17344.0
2021-06-17 14:00:00,154.53,155.06,154.42,154.66,19250.0,144.1443,144.6387,144.0417,144.2656,19250.0
2021-06-17 14:30:00,154.77,154.78,154.02,154.15,15500.0,144.3682,144.3775,143.6686,143.7899,15500.0
2021-06-17 15:00:00,154.12,155.0,154.0,154.99,27540.0,143.7619,144.5827,143.6499,144.5734,27540.0
2021-06-17 15:30:00,155.04,155.45,154.39,154.62,73373.0,144.62,145.0025,144.0137,144.2283,73373.0
2021-06-18 09:30:00,151.92,153.0,151.18,152.19,86147.0,141.7097,142.7171,141.0195,141.9616,86147.0
2021-06-18 10:00:00,152.25,152.35,150.4,150.4,27415.0,142.0176,142.1108,140.2919,140.2919,27415.0
2021-06-18 10:30:00,150.38,150.75,149.99,150.52,19892.0,140.2732,140.6184,139.9094,140.4038,19892.0
2021-06-18 11:00:00,150.4,151.21,150.36,150.96,13103.0,140.2919,141.0475,140.2546,140.8143,13103.0
2021-06-18 11:30:00,150.98,151.36,150.94,151.28,17093.0,140.8329,141.1874,140.7956,141.1127,17093.0
2021-06-18 12:00:00,151.3,152.3,151.23,152.3,22697.0,141.1314,142.0642,141.0661,142.0642,22697.0
2021-06-18 12:30:00,152.33,152.37,151.5,151.56,18953.0,142.0922,142.1295,141.318,141.3739,18953.0
2021-06-18 13:00:00,151.56,151.88,151.5,151.78,11084.0,141.3739,141.6724,141.318,141.5791,11084.0
2021-06-18 13:30:00,151.78,152.16,151.51,152.06,17144.0,141.5791,141.9336,141.3273,141.8403,17144.0
2021-06-18 14:00:00,152.08,152.38,151.83,152.24,25540.0,141.859,142.1388,141.6258,142.0082,25540.0
2021-06-18 14:30:00,152.28,152.28,151.25,151.3,18838.0,142.0455,142.0455,141.0848,141.1314,18838.0
2021-06-18 15:00:00,151.38,151.97,151.34,151.6,18072.0,141.206,141.7564,141.1687,141.4112,18072.0
2021-06-18 15:30:00,151.62,151.84,150.61,150.86,119754.0,141.4299,141.6351,140.4878,140.721,119754.0
2021-06-21 09:30:00,152.31,153.92,152.02,153.73,15608.0,142.0735,143.5753,141.803,143.3981,15608.0
2021-06-21 10:00:00,153.58,154.89,153.55,154.76,11144.0,143.2582,144.4801,143.2302,144.3589,11144.0
2021-06-21 10:30:00,154.79,154.94,154.55,154.66,14240.0,144.3868,144.5268,144.163,144.2656,14240.0
2021-06-21 11:00:00,154.69,154.72,153.69,154.18,15972.0,144.2936,144.3216,143.3608,143.8178,15972.0
2021-06-21 11:30:00,154.25,154.71,154.25,154.55,9156.0,143.8831,144.3122,143.8831,144.163,9156.0
2021-06-21 12:00:00,154.56,154.56,154.18,154.25,9799.0,144.1723,144.1723,143.8178,143.8831,9799.0
2021-06-21 12:30:00,154.25,154.62,154.22,154.62,10405.0,143.8831,144.2283,143.8552,144.2283,10405.0
2021-06-21 13:00:00,154.61,154.66,154.43,154.5,6453.0,144.2189,144.2656,144.051,144.1163,6453.0
2021-06-21 13:30:00,154.49,154.74,154.45,154.59,4900.0,144.107,144.3402,144.0697,144.2003,4900.0
2021-06-21 14:00:00,154.63,154.8,154.63,154.66,7122.0,144.2376,144.3962,144.2376,144.2656,7122.0
2021-06-21 14:30:00,154.66,154.77,154.51,154.69,7884.0,144.2656,144.3682,144.1257,144.2936,7884.0
2021-06-21 15:00:00,154.63,154.87,154.63,154.76,10448.0,144.2376,144.4615,144.2376,144.3589,10448.0
2021-06-21 15:30:00,154.76,154.94,154.44,154.73,44113.0,144.3589,144.5268,144.0604,144.3309,44113.0
2021-06-22 09:30:00,154.63,154.63,153.36,154.14,8058.0,144.2376,144.2376,143.053,143.7805,8058.0
2021-06-22 10:00:00,154.22,155.11,154.19,154.95,10886.0,143.8552,144.6853,143.8272,144.5361,10886.0
2021-06-22 10:30:00,154.85,155.34,154.7,155.24,8071.0,144.4428,144.8999,144.3029,144.8066,8071.0
2021-06-22 11:00:00,155.16,155.48,155.01,155.07,10203.0,144.732,145.0305,144.5921,144.648,10203.0
2021-06-22 11:30:00,155.24,155.27,154.9,155.09,4971.0,144.8066,144.8346,144.4895,144.6667,4971.0
2021-06-22 12:00:00,155.04,155.2,154.83,154.91,9425.0,144.62,144.7693,144.4242,144.4988,9425.0
2021-06-22 12:30:00,154.88,154.97,154.71,154.81,4242.0,144.4708,144.5547,144.3122,144.4055,4242.0
2021-06-22 13:00:00,154.91,155.3,154.91,155.09,5892.0,144.4988,144.8626,144.4988,144.6667,5892.0
2021-06-22 13:30:00,155.02,155.28,155.0,155.23,5074.0,144.6014,144.8439,144.5827,144.7973,5074.0
2021-06-22 14:00:00,155.23,155.23,154.93,155.14,6437.0,144.7973,144.7973,144.5174,144.7133,6437.0
2021-06-22 14:30:00,155.22,155.66,155.19,155.5,9252.0,144.7879,145.1984,144.76,145.0491,9252.0
2021-06-22 15:00:00,155.64,155.71,155.55,155.64,7667.0,145.1797,145.245,145.0958,145.1797,7667.0
2021-06-22 15:30:00,155.67,155.75,154.82,154.83,25738.0,145.2077,145.2823,144.4148,144.4242,25738.0
2021-06-23 09:30:00,154.75,155.12,154.37,154.38,7934.0,144.3495,144.6947,143.9951,144.0044,7934.0
2021-06-23 10:00:00,154.49,155.17,154.41,155.12,7570.0,144.107,144.7413,144.0324,144.6947,7570.0
2021-06-23 10:30:00,155.14,155.54,154.88,155.54,7644.0,144.7133,145.0864,144.4708,145.0864,7644.0
2021-06-23 11:00:00,155.5,155.63,155.34,155.58,6358.0,145.0491,145.1704,144.8999,145.1238,6358.0
2021-06-23 11:30:00,155.6,155.6,155.26,155.43,4833.0,145.1424,145.1424,144.8253,144.9838,4833.0
2021-06-23 12:00:00,155.34,155.44,155.25,155.34,2938.0,144.8999,144.9932,144.8159,144.8999,2938.0
2021-06-23 12:30:00,155.4,155.58,155.4,155.5,5847.0,144.9558,145.1238,144.9558,145.0491,5847.0
2021-06-23 13:00:00,155.55,155.78,155.55,155.77,3261.0,145.0958,145.3103,145.0958,145.301,3261.0
2021-06-23 13:30:00,155.83,155.9,155.68,155.8,4164.0,145.357,145.4222,145.217,145.329,4164.0
2021-06-23 14:00:00,155.78,155.99,155.58,155.95,4791.0,145.3103,145.5062,145.1238,145.4689,4791.0
2021-06-23 14:30:00,155.91,155.91,155.67,155.72,3858.0,145.4316,145.4316,145.2077,145.2543,3858.0
2021-06-23 15:00:00,155.7,155.91,155.63,155.91,9626.0,145.2357,145.4316,145.1704,145.4316,9626.0
2021-06-23 15:30:00,155.78,155.89,154.89,154.99,25602.0,145.3103,145.4129,144.4801,144.5734,25602.0
2021-06-24 09:30:00,155.46,155.46,154.61,154.89,11513.0,145.0118,145.0118,144.2189,144.4801,11513.0
2021-06-24 10:00:00,154.75,155.27,154.51,154.98,9576.0,144.3495,144.8346,144.1257,144.5641,9576.0
2021-06-24 10:30:00,154.99,155.09,154.74,154.74,5455.0,144.5734,144.6667,144.3402,144.3402,5455.0
2021-06-24 11:00:00,154.85,155.39,154.85,155.31,8897.0,144.4428,144.9465,144.4428,144.8719,8897.0
2021-06-24 11:30:00,155.32,155.59,155.29,155.5,11183.0,144.8812,145.1331,144.8532,145.0491,11183.0
2021-06-24 12:00:00,155.49,155.51,155.24,155.36,5766.0,145.0398,145.0585,144.8066,144.9185,5766.0
2021-06-24 12:30:00,155.41,155.94,155.41,155.82,6551.0,144.9652,145.4596,144.9652,145.3476,6551.0
2021-06-24 13:00:00,155.85,156.01,155.55,155.57,7055.0,145.3756,145.5249,145.0958,145.1144,7055.0
2021-06-24 13:30:00,155.59,155.96,155.54,155.96,9627.0,145.1331,145.4782,145.0864,145.4782,9627.0
2021-06-24 14:00:00,155.95,155.95,155.66,155.69,10398.0,145.4689,145.4689,145.1984,145.2264,10398.0
2021-06-24 14:30:00,155.79,155.79,155.54,155.61,9514.0,145.3196,145.3196,145.0864,145.1517,9514.0
2021-06-24 15:00:00,155.61,156.08,155.61,155.97,13062.0,145.1517,145.5901,145.1517,145.4875,13062.0
2021-06-24 15:30:00,155.96,156.18,155.42,155.48,43881.0,145.4782,145.6834,144.9745,145.0305,43881.0
2021-06-25 09:30:00,155.73,157.23,155.16,156.95,14963.0,145.2637,146.6629,144.732,146.4017,14963.0
2021-06-25 10:00:00,157.01,157.84,157.0,157.8,13523.0,146.4576,147.2319,146.4483,147.1945,13523.0
2021-06-25 10:30:00,157.8,158.67,157.8,158.61,40362.0,147.1945,148.0061,147.1945,147.9501,40362.0
2021-06-25 11:00:00,158.62,158.94,158.24,158.46,23609.0,147.9594,148.2579,147.605,147.8102,23609.0
2021-06-25 11:30:00,158.26,158.47,158.1,158.47,5426.0,147.6236,147.8195,147.4744,147.8195,5426.0
2021-06-25 12:00:00,158.38,158.67,158.36,158.53,17156.0,147.7356,148.0061,147.7169,147.8755,17156.0
2021-06-25 12:30:00,158.58,158.64,158.35,158.53,5038.0,147.9221,147.9781,147.7076,147.8755,5038.0
2021-06-25 13:00:00,158.51,158.52,158.2,158.33,5548.0,147.8568,147.8662,147.5677,147.6889,5548.0
2021-06-25 13:30:00,158.35,158.46,158.27,158.43,5554.0,147.7076,147.8102,147.633,147.7822,5554.0
2021-06-25 14:00:00,158.34,158.39,158.1,158.36,5960.0,147.6983,147.7449,147.4744,147.7169,5960.0
2021-06-25 14:30:00,158.36,158.41,158.27,158.34,5956.0,147.7169,147.7636,147.633,147.6983,5956.0
2021-06-25 15:00:00,158.4,158.82,158.39,158.59,11697.0,147.7542,148.146,147.7449,147.9315,11697.0
2021-06-25 15:30:00,158.57,159.06,158.48,158.53,41382.0,147.9128,148.3699,147.8288,147.8755,41382.0
2021-06-28 09:30:00,158.4,158.4,156.94,157.68,18791.0,147.7542,147.7542,146.3923,147.0826,18791.0
2021-06-28 10:00:00,157.34,157.44,156.4,156.74,8204.0,146.7655,146.8587,145.8886,146.2058,8204.0
2021-06-28 10:30:00,156.66,156.86,156.31,156.83,6024.0,146.1312,146.3177,145.8047,146.2897,6024.0
2021-06-28 11:00:00,156.72,156.84,156.18,156.18,7559.0,146.1871,146.2991,145.6834,145.6834,7559.0
2021-06-28 11:30:00,156.22,156.66,156.17,156.56,4046.0,145.7207,146.1312,145.6741,146.0379,4046.0
2021-06-28 12:00:00,156.56,156.56,155.97,155.97,4059.0,146.0379,146.0379,145.4875,145.4875,4059.0
2021-06-28 12:30:00,155.89,156.1,155.8,156.04,4033.0,145.4129,145.6088,145.329,145.5528,4033.0
2021-06-28 13:00:00,156.03,156.28,155.99,156.2,5692.0,145.5435,145.7767,145.5062,145.7021,5692.0
2021-06-28 13:30:00,156.19,156.81,156.12,156.8,12844.0,145.6928,146.2711,145.6275,146.2618,12844.0
2021-06-28 14:00:00,156.81,156.97,156.76,156.93,5547.0,146.2711,146.4203,146.2244,146.383,5547.0
2021-06-28 14:30:00,156.95,156.96,156.25,156.25,8697.0,146.4017,146.411,145.7487,145.7487,8697.0
2021-06-28 15:00:00,156.31,156.62,156.23,156.49,6950.0,145.8047,146.0939,145.7301,145.9726,6950.0
2021-06-28 15:30:00,156.52,156.81,156.48,156.56,15268.0,146.0006,146.2711,145.9633,146.0379,15268.0
2021-06-29 09:30:00,157.77,158.13,156.72,156.88,8882.0,147.1666,147.5024,146.1871,146.3364,8882.0
2021-06-29 10:00:00,157.02,157.81,156.89,157.49,10901.0,146.467,147.2039,146.3457,146.9054,10901.0
2021-06-29 10:30:00,157.44,157.53,157.21,157.27,10544.0,146.8587,146.9427,146.6442,146.7002,10544.0
2021-06-29 11:00:00,157.28,157.67,157.27,157.45,7011.0,146.7095,147.0733,146.7002,146.8681,7011.0
2021-06-29 11:30:00,157.33,157.46,156.91,157.08,40481.0,146.7561,146.8774,146.3644,146.5229,40481.0
2021-06-29 12:00:00,157.07,157.08,156.34,156.34,6483.0,146.5136,146.5229,145.8327,145.8327,6483.0
2021-06-29 12:30:00,156.34,156.34,156.16,156.16,4337.0,145.8327,145.8327,145.6648,145.6648,4337.0
2021-06-29 13:00:00,156.17,156.33,156.07,156.28,4587.0,145.6741,145.8233,145.5808,145.7767,4587.0
2021-06-29 13:30:00,156.27,156.28,155.75,155.92,4849.0,145.7674,145.7767,145.2823,145.4409,4849.0
2021-06-29 14:00:00,155.92,155.94,155.78,155.89,4237.0,145.4409,145.4596,145.3103,145.4129,4237.0
2021-06-29 14:30:00,155.85,155.86,155.42,155.86,8806.0,145.3756,145.3849,144.9745,145.3849,8806.0
2021-06-29 15:00:00,155.86,156.06,155.78,156.02,7173.0,145.3849,145.5715,145.3103,145.5342,7173.0
2021-06-29 15:30:00,155.99,155.99,155.62,155.7,29535.0,145.5062,145.5062,145.1611,145.2357,29535.0
2021-06-30 09:30:00,155.73,156.21,154.96,155.66,12661.0,145.2637,145.7114,144.5454,145.1984,12661.0
2021-06-30 10:00:00,155.84,156.45,155.83,156.08,13408.0,145.3663,145.9353,145.357,145.5901,13408.0
2021-06-30 10:30:00,156.38,156.56,156.14,156.3,31559.0,145.87,146.0379,145.6461,145.7954,31559.0
2021-06-30 11:00:00,156.3,156.43,156.06,156.42,4032.0,145.7954,145.9166,145.5715,145.9073,4032.0
2021-06-30 11:30:00,156.42,156.68,156.31,156.35,5946.0,145.9073,146.1498,145.8047,145.842,5946.0
2021-06-30 12:00:00,156.34,156.43,156.09,156.25,8060.0,145.8327,145.9166,145.5995,145.7487,8060.0
2021-06-30 12:30:00,156.35,156.6,156.35,156.46,5947.0,145.842,146.0752,145.842,145.9446,5947.0
2021-06-30 13:00:00,156.43,156.43,155.99,156.04,4194.0,145.9166,145.9166,145.5062,145.5528,4194.0
2021-06-30 13:30:00,156.04,156.08,155.83,155.99,4491.0,145.5528,145.5901,145.357,145.5062,4491.0
2021-06-30 14:00:00,155.99,156.25,155.85,156.24,5939.0,145.5062,145.7487,145.3756,145.7394,5939.0
2021-06-30 14:30:00,156.15,156.23,156.03,156.23,4826.0,145.6554,145.7301,145.5435,145.7301,4826.0
2021-06-30 15:00:00,156.19,156.19,155.95,156.05,7632.0,145.6928,145.6928,145.4689,145.5622,7632.0
2021-06-30 15:30:00,156.0,156.2,155.84,156.11,20308.0,145.5155,145.7021,145.3663,145.6181,20308.0
2021-07-01 09:30:00,156.68,157.06,155.65,156.68,9055.0,146.1498,146.5043,145.189,146.1498,9055.0
2021-07-01 10:00:00,156.68,157.37,156.68,156.85,5087.0,146.1498,146.7934,146.1498,146.3084,5087.0
2021-07-01 10:30:00,156.8,157.01,156.73,156.93,6270.0,146.2618,146.4576,146.1965,146.383,6270.0
2021-07-01 11:00:00,156.89,157.53,156.89,157.49,8521.0,146.3457,146.9427,146.3457,146.9054,8521.0
2021-07-01 11:30:00,157.56,157.59,156.93,157.07,12544.0,146.9707,146.9987,146.383,146.5136,12544.0
2021-07-01 12:00:00,157.08,157.12,156.85,156.95,10417.0,146.5229,146.5603,146.3084,146.4017,10417.0
2021-07-01 12:30:00,157.05,157.24,156.96,157.15,20310.0,146.495,146.6722,146.411,146.5882,20310.0
2021-07-01 13:00:00,157.12,157.3,157.07,157.08,19803.0,146.5603,146.7282,146.5136,146.5229,19803.0
2021-07-01 13:30:00,157.04,157.09,156.92,157.0,13311.0,146.4856,146.5323,146.3737,146.4483,13311.0
2021-07-01 14:00:00,157.02,157.07,156.81,157.0,10400.0,146.467,146.5136,146.2711,146.4483,10400.0
2021-07-01 14:30:00,156.99,157.03,156.93,157.0,25347.0,146.439,146.4763,146.383,146.4483,25347.0
2021-07-01 15:00:00,157.0,157.21,156.95,156.95,20800.0,146.4483,146.6442,146.4017,146.4017,20800.0
2021-07-01 15:30:00,156.95,156.96,156.33,156.85,64891.0,146.4017,146.411,145.8233,146.3084,64891.0
2021-07-02 09:30:00,156.82,156.82,156.03,156.37,6475.0,146.2804,146.2804,145.5435,145.8607,6475.0
2021-07-02 10:00:00,156.6,156.67,155.94,156.2,5207.0,146.0752,146.1405,145.4596,145.7021,5207.0
2021-07-02 10:30:00,156.24,156.46,156.18,156.4,6752.0,145.7394,145.9446,145.6834,145.8886,6752.0
2021-07-02 11:00:00,156.44,156.65,156.32,156.65,6585.0,145.926,146.1218,145.814,146.1218,6585.0
2021-07-02 11:30:00,156.73,156.73,156.3,156.44,5988.0,146.1965,146.1965,145.7954,145.926,5988.0
2021-07-02 12:00:00,156.53,156.55,156.41,156.46,5230.0,146.0099,146.0286,145.898,145.9446,5230.0
2021-07-02 12:30:00,156.45,156.97,156.41,156.83,6971.0,145.9353,146.4203,145.898,146.2897,6971.0
2021-07-02 13:00:00,156.84,156.93,156.69,156.74,6136.0,146.2991,146.383,146.1592,146.2058,6136.0
2021-07-02 13:30:00,156.77,156.77,156.5,156.5,5478.0,146.2338,146.2338,145.9819,145.9819,5478.0
2021-07-02 14:00:00,156.52,156.93,156.52,156.74,7481.0,146.0006,146.383,146.0006,146.2058,7481.0
2021-07-02 14:30:00,156.64,156.79,156.46,156.46,5934.0,146.1125,146.2524,145.9446,145.9446,5934.0
2021-07-02 15:00:00,156.48,156.64,156.32,156.43,8723.0,145.9633,146.1125,145.814,145.9166,8723.0
2021-07-02 15:30:00,156.5,156.74,156.17,156.5,36010.0,145.9819,146.2058,145.6741,145.9819,36010.0
2021-07-06 09:30:00,156.1,156.4,155.5,155.85,14055.0,145.6088,145.8886,145.0491,145.3756,14055.0
2021-07-06 10:00:00,155.64,155.75,154.61,155.06,16968.0,145.1797,145.2823,144.2189,144.6387,16968.0
2021-07-06 10:30:00,155.0,155.25,154.84,154.97,18879.0,144.5827,144.8159,144.4335,144.5547,18879.0
2021-07-06 11:00:00,155.02,155.48,154.97,155.39,10215.0,144.6014,145.0305,144.5547,144.9465,10215.0
2021-07-06 11:30:00,155.35,156.07,155.35,155.95,10590.0,144.9092,145.5808,144.9092,145.4689,10590.0
2021-07-06 12:00:00,155.97,156.31,155.87,156.13,10940.0,145.4875,145.8047,145.3943,145.6368,10940.0
2021-07-06 12:30:00,156.11,156.27,155.95,156.24,8833.0,145.6181,145.7674,145.4689,145.7394,8833.0
2021-07-06 13:00:00,156.24,156.58,156.2,156.48,8394.0,145.7394,146.0565,145.7021,145.9633,8394.0
2021-07-06 13:30:00,156.48,156.63,156.4,156.57,7553.0,145.9633,146.1032,145.8886,146.0472,7553.0
2021-07-06 14:00:00,156.56,157.1,156.56,157.1,13117.0,146.0379,146.5416,146.0379,146.5416,13117.0
2021-07-06 14:30:00,157.16,157.5,157.1,157.41,14447.0,146.5976,146.9147,146.5416,146.8308,14447.0
2021-07-06 15:00:00,157.37,157.39,156.91,157.11,16719.0,146.7934,146.8121,146.3644,146.5509,16719.0
2021-07-06 15:30:00,157.14,157.15,156.71,156.79,39717.0,146.5789,146.5882,146.1778,146.2524,39717.0
2021-07-07 09:30:00,155.54,156.44,155.54,156.03,9549.0,145.0864,145.926,145.0864,145.5435,9549.0
2021-07-07 10:00:00,156.09,156.19,155.82,155.97,8393.0,145.5995,145.6928,145.3476,145.4875,8393.0
2021-07-07 10:30:00,155.82,156.34,155.39,155.96,13409.0,145.3476,145.8327,144.9465,145.4782,13409.0
2021-07-07 11:00:00,156.03,157.0,155.84,156.88,22180.0,145.5435,146.4483,145.3663,146.3364,22180.0
2021-07-07 11:30:00,156.86,157.31,156.43,156.52,25214.0,146.3177,146.7375,145.9166,146.0006,25214.0
2021-07-07 12:00:00,156.59,157.11,156.57,156.76,19059.0,146.0659,146.5509,146.0472,146.2244,19059.0
2021-07-07 12:30:00,156.81,156.99,156.65,156.93,7098.0,146.2711,146.439,146.1218,146.383,7098.0
2021-07-07 13:00:00,156.95,157.06,156.61,156.61,8920.0,146.4017,146.5043,146.0845,146.0845,8920.0
2021-07-07 13:30:00,156.66,156.87,156.59,156.59,15830.0,146.1312,146.3271,146.0659,146.0659,15830.0
2021-07-07 14:00:00,156.78,156.82,156.57,156.75,13579.0,146.2431,146.2804,146.0472,146.2151,13579.0
2021-07-07 14:30:00,156.75,156.81,156.68,156.76,12147.0,146.2151,146.2711,146.1498,146.2244,12147.0
2021-07-07 15:00:00,156.84,156.99,156.72,156.87,24605.0,146.2991,146.439,146.1871,146.3271,24605.0
2021-07-07 15:30:00,156.87,157.07,156.76,156.99,59373.0,146.3271,146.5136,146.2244,146.439,59373.0
2021-07-08 09:30:00,155.52,156.99,155.27,156.84,25831.0,145.0678,146.439,144.8346,146.2991,25831.0
2021-07-08 10:00:00,156.69,156.83,155.81,156.17,9911.0,146.1592,146.2897,145.3383,145.6741,9911.0
2021-07-08 10:30:00,156.14,156.56,156.03,156.34,5879.0,145.6461,146.0379,145.5435,145.8327,5879.0
2021-07-08 11:00:00,156.31,156.73,156.22,156.31,30318.0,145.8047,146.1965,145.7207,145.8047,30318.0
2021-07-08 11:30:00,156.28,156.78,156.11,156.77,8527.0,145.7767,146.2431,145.6181,146.2338,8527.0
2021-07-08 12:00:00,156.69,157.02,155.94,155.98,27627.0,146.1592,146.467,145.4596,145.4969,27627.0
2021-07-08 12:30:00,155.96,156.17,155.79,156.16,6037.0,145.4782,145.6741,145.3196,145.6648,6037.0
2021-07-08 13:00:00,156.1,156.13,155.75,155.8,12720.0,145.6088,145.6368,145.2823,145.329,12720.0
2021-07-08 13:30:00,155.71,155.71,155.18,155.28,10392.0,145.245,145.245,144.7506,144.8439,10392.0
2021-07-08 14:00:00,155.19,155.19,154.6,154.66,8971.0,144.76,144.76,144.2096,144.2656,8971.0
2021-07-08 14:30:00,154.64,154.73,154.32,154.57,9548.0,144.2469,144.3309,143.9484,144.1816,9548.0
2021-07-08 15:00:00,154.65,154.8,154.22,154.3,15207.0,144.2563,144.3962,143.8552,143.9298,15207.0
2021-07-08 15:30:00,154.34,154.4,153.68,154.23,56402.0,143.9671,144.0231,143.3514,143.8645,56402.0
2021-07-09 09:30:00,156.27,156.75,156.0,156.58,16293.0,145.7674,146.2151,145.5155,146.0565,16293.0
2021-07-09 10:00:00,156.58,157.45,156.58,156.97,16840.0,146.0565,146.8681,146.0565,146.4203,16840.0
2021-07-09 10:30:00,157.02,157.02,156.06,156.06,4902.0,146.467,146.467,145.5715,145.5715,4902.0
2021-07-09 11:00:00,156.12,156.37,156.0,156.07,4898.0,145.6275,145.8607,145.5155,145.5808,4898.0
2021-07-09 11:30:00,156.24,156.54,156.21,156.21,7102.0,145.7394,146.0192,145.7114,145.7114,7102.0
2021-07-09 12:00:00,156.09,156.3,155.91,155.92,6571.0,145.5995,145.7954,145.4316,145.4409,6571.0
2021-07-09 12:30:00,155.96,156.27,155.76,156.15,13239.0,145.4782,145.7674,145.2917,145.6554,13239.0
2021-07-09 13:00:00,156.17,156.26,155.98,156.26,8705.0,145.6741,145.7581,145.4969,145.7581,8705.0
2021-07-09 13:30:00,156.29,156.51,156.18,156.38,9186.0,145.786,145.9912,145.6834,145.87,9186.0
2021-07-09 14:00:00,156.38,156.82,156.31,156.7,15009.0,145.87,146.2804,145.8047,146.1685,15009.0
2021-07-09 14:30:00,156.75,157.0,156.71,156.93,11837.0,146.2151,146.4483,146.1778,146.383,11837.0
2021-07-09 15:00:00,156.92,157.05,156.86,157.02,13039.0,146.3737,146.495,146.3177,146.467,13039.0
2021-07-09 15:30:00,156.98,157.12,156.79,156.98,47987.0,146.4297,146.5603,146.2524,146.4297,47987.0
2021-07-12 09:30:00,155.71,157.1,155.71,156.95,15148.0,145.245,146.5416,145.245,146.4017,15148.0
2021-07-12 10:00:00,157.02,157.6,156.81,157.16,39523.0,146.467,147.008,146.2711,146.5976,39523.0
2021-07-12 10:30:00,157.3,157.66,157.22,157.34,25257.0,146.7282,147.064,146.6535,146.7655,25257.0
2021-07-12 11:00:00,157.34,157.54,157.06,157.47,14779.0,146.7655,146.952,146.5043,146.8867,14779.0
2021-07-12 11:30:00,157.53,157.57,157.38,157.57,9218.0,146.9427,146.98,146.8028,146.98,9218.0
2021-07-12 12:00:00,157.7,157.74,157.4,157.4,6856.0,147.1013,147.1386,146.8214,146.8214,6856.0
2021-07-12 12:30:00,157.34,157.46,157.23,157.25,7883.0,146.7655,146.8774,146.6629,146.6815,7883.0
2021-07-12 13:00:00,157.46,157.82,157.38,157.81,12965.0,146.8774,147.2132,146.8028,147.2039,12965.0
2021-07-12 13:30:00,157.73,157.87,157.41,157.41,9640.0,147.1293,147.2598,146.8308,146.8308,9640.0
2021-07-12 14:00:00,157.5,157.64,157.24,157.63,7641.0,146.9147,147.0453,146.6722,147.036,7641.0
2021-07-12 14:30:00,157.59,157.66,157.18,157.2,11412.0,146.9987,147.064,146.6162,146.6349,11412.0
2021-07-12 15:00:00,157.2,157.28,157.1,157.19,10668.0,146.6349,146.7095,146.5416,146.6255,10668.0
2021-07-12 15:30:00,157.19,157.32,156.91,157.1,47225.0,146.6255,146.7468,146.3644,146.5416,47225.0
2021-07-13 09:30:00,157.21,157.52,156.65,156.65,7533.0,146.6442,146.9334,146.1218,146.1218,7533.0
2021-07-13 10:00:00,156.5,156.61,156.09,156.23,4277.0,145.9819,146.0845,145.5995,145.7301,4277.0
2021-07-13 10:30:00,156.23,156.51,156.23,156.35,5583.0,145.7301,145.9912,145.7301,145.842,5583.0
2021-07-13 11:00:00,156.3,156.37,156.15,156.31,4059.0,145.7954,145.8607,145.6554,145.8047,4059.0
2021-07-13 11:30:00,156.19,156.22,155.9,156.17,5312.0,145.6928,145.7207,145.4222,145.6741,5312.0
2021-07-13 12:00:00,156.08,156.2,155.64,155.66,7269.0,145.5901,145.7021,145.1797,145.1984,7269.0
2021-07-13 12:30:00,155.7,155.7,155.21,155.25,8042.0,145.2357,145.2357,144.7786,144.8159,8042.0
2021-07-13 13:00:00,155.25,155.56,155.2,155.32,6808.0,144.8159,145.1051,144.7693,144.8812,6808.0
2021-07-13 13:30:00,155.52,155.85,155.38,155.84,5031.0,145.0678,145.3756,144.9372,145.3663,5031.0
2021-07-13 14:00:00,155.69,155.89,155.52,155.54,4234.0,145.2264,145.4129,145.0678,145.0864,4234.0
2021-07-13 14:30:00,155.48,155.49,155.19,155.19,5082.0,145.0305,145.0398,144.76,144.76,5082.0
2021-07-13 15:00:00,155.22,155.39,155.06,155.28,10810.0,144.7879,144.9465,144.6387,144.8439,10810.0
2021-07-13 15:30:00,155.24,155.48,155.06,155.17,19940.0,144.8066,145.0305,144.6387,144.7413,19940.0
2021-07-14 09:30:00,154.65,156.28,154.38,155.08,8560.0,144.2563,145.7767,144.0044,144.6574,8560.0
2021-07-14 10:00:00,155.08,155.29,154.64,154.73,5874.0,144.6574,144.8532,144.2469,144.3309,5874.0
2021-07-14 10:30:00,154.57,155.16,154.57,154.97,6717.0,144.1816,144.732,144.1816,144.5547,6717.0
2021-07-14 11:00:00,154.82,154.96,154.64,154.69,5292.0,144.4148,144.5454,144.2469,144.2936,5292.0
2021-07-14 11:30:00,154.72,154.89,154.36,154.61,7512.0,144.3216,144.4801,143.9857,144.2189,7512.0
2021-07-14 12:00:00,154.99,155.09,154.9,154.95,3731.0,144.5734,144.6667,144.4895,144.5361,3731.0
2021-07-14 12:30:00,154.88,155.1,154.87,154.97,2616.0,144.4708,144.676,144.4615,144.5547,2616.0
2021-07-14 13:00:00,155.04,155.3,154.93,155.3,5600.0,144.62,144.8626,144.5174,144.8626,5600.0
2021-07-14 13:30:00,155.29,155.47,155.19,155.24,5610.0,144.8532,145.0211,144.76,144.8066,5610.0
2021-07-14 14:00:00,155.21,155.22,154.86,154.97,4743.0,144.7786,144.7879,144.4521,144.5547,4743.0
2021-07-14 14:30:00,154.92,155.08,154.68,155.02,11609.0,144.5081,144.6574,144.2842,144.6014,11609.0
2021-07-14 15:00:00,154.96,155.26,154.94,154.94,5949.0,144.5454,144.8253,144.5268,144.5268,5949.0
2021-07-14 15:30:00,154.94,155.17,154.77,155.13,23903.0,144.5268,144.7413,144.3682,144.704,23903.0
2021-07-15 09:30:00,153.76,155.55,153.76,154.78,10642.0,143.4261,145.0958,143.4261,144.3775,10642.0
2021-07-15 10:00:00,155.07,155.23,154.71,155.15,12801.0,144.648,144.7973,144.3122,144.7227,12801.0
2021-07-15 10:30:00,155.16,155.76,155.08,155.48,5367.0,144.732,145.2917,144.6574,145.0305,5367.0
2021-07-15 11:00:00,155.48,155.58,154.97,155.23,19147.0,145.0305,145.1238,144.5547,144.7973,19147.0
2021-07-15 11:30:00,155.26,156.1,155.12,156.05,6012.0,144.8253,145.6088,144.6947,145.5622,6012.0
2021-07-15 12:00:00,156.03,156.15,155.74,155.95,7792.0,145.5435,145.6554,145.273,145.4689,7792.0
2021-07-15 12:30:00,155.95,156.0,155.73,155.73,7104.0,145.4689,145.5155,145.2637,145.2637,7104.0
2021-07-15 13:00:00,155.77,155.9,155.28,155.41,6330.0,145.301,145.4222,144.8439,144.9652,6330.0
2021-07-15 13:30:00,155.31,155.35,154.89,155.01,7643.0,144.8719,144.9092,144.4801,144.5921,7643.0
2021-07-15 14:00:00,155.05,155.29,154.99,155.29,8602.0,144.6294,144.8532,144.5734,144.8532,8602.0
2021-07-15 14:30:00,155.31,155.48,155.2,155.45,25978.0,144.8719,145.0305,144.7693,145.0025,25978.0
2021-07-15 15:00:00,155.42,155.82,155.17,155.7,27906.0,144.9745,145.3476,144.7413,145.2357,27906.0
2021-07-15 15:30:00,155.69,156.1,155.6,156.02,29147.0,145.2264,145.6088,145.1424,145.5342,29147.0
2021-07-16 09:30:00,156.58,156.82,156.33,156.76,12116.0,146.0565,146.2804,145.8233,146.2244,12116.0
2021-07-16 10:00:00,156.78,156.78,155.98,155.99,2830.0,146.2431,146.2431,145.4969,145.5062,2830.0
2021-07-16 10:30:00,155.98,156.43,155.77,156.38,3487.0,145.4969,145.9166,145.301,145.87,3487.0
2021-07-16 11:00:00,156.71,156.73,156.42,156.42,5015.0,146.1778,146.1965,145.9073,145.9073,5015.0
2021-07-16 11:30:00,156.48,156.91,156.48,156.81,4629.0,145.9633,146.3644,145.9633,146.2711,4629.0
2021-07-16 12:00:00,156.7,156.91,156.64,156.68,2720.0,146.1685,146.3644,146.1125,146.1498,2720.0
2021-07-16 12:30:00,156.63,156.86,156.53,156.85,4730.0,146.1032,146.3177,146.0099,146.3084,4730.0
2021-07-16 13:00:00,156.86,156.88,156.78,156.81,2100.0,146.3177,146.3364,146.2431,146.2711,2100.0
2021-07-16 13:30:00,156.45,156.51,156.15,156.37,3100.0,145.9353,145.9912,145.6554,145.8607,3100.0
2021-07-16 14:00:00,156.34,156.38,156.21,156.23,2604.0,145.8327,145.87,145.7114,145.7301,2604.0
2021-07-16 14:30:00,156.25,156.4,156.1,156.29,11200.0,145.7487,145.8886,145.6088,145.786,11200.0
2021-07-16 15:00:00,156.31,156.32,155.56,155.83,13137.0,145.8047,145.814,145.1051,145.357,13137.0
2021-07-16 15:30:00,155.81,156.0,155.55,155.73,35348.0,145.3383,145.5155,145.0958,145.2637,35348.0
2021-07-19 09:30:00,153.71,153.9,152.47,152.97,9919.0,143.3794,143.5567,142.2228,142.6892,9919.0
2021-07-19 10:00:00,152.84,152.84,151.86,152.3,7413.0,142.5679,142.5679,141.6538,142.0642,7413.0
2021-07-19 10:30:00,152.33,152.8,151.92,152.05,3953.0,142.0922,142.5306,141.7097,141.831,3953.0
2021-07-19 11:00:00,152.03,152.59,151.89,152.33,6543.0,141.8123,142.3347,141.6818,142.0922,6543.0
2021-07-19 11:30:00,152.13,152.3,151.96,152.12,4431.0,141.9056,142.0642,141.747,141.8963,4431.0
2021-07-19 12:00:00,152.12,152.12,151.12,151.13,4840.0,141.8963,141.8963,140.9635,140.9728,4840.0
2021-07-19 12:30:00,150.84,151.0,150.42,150.83,4149.0,140.7023,140.8516,140.3105,140.693,4149.0
2021-07-19 13:00:00,151.0,151.1,150.69,150.88,4699.0,140.8516,140.9448,140.5624,140.7396,4699.0
2021-07-19 13:30:00,150.66,150.73,150.21,150.54,18441.0,140.5344,140.5997,140.1147,140.4225,18441.0
2021-07-19 14:00:00,150.79,150.99,150.71,150.72,5848.0,140.6557,140.8422,140.5811,140.5904,5848.0
2021-07-19 14:30:00,150.57,150.57,149.89,150.1,11353.0,140.4505,140.4505,139.8162,140.0121,11353.0
2021-07-19 15:00:00,150.15,151.19,150.06,150.97,14395.0,140.0587,141.0288,139.9747,140.8236,14395.0
2021-07-19 15:30:00,151.01,151.6,150.94,151.49,37479.0,140.8609,141.4112,140.7956,141.3086,37479.0
2021-07-20 09:30:00,151.62,154.26,151.18,154.26,10267.0,141.4299,143.8925,141.0195,143.8925,10267.0
2021-07-20 10:00:00,154.66,154.95,153.67,154.85,17101.0,144.2656,144.5361,143.3421,144.4428,17101.0
2021-07-20 10:30:00,154.86,155.54,154.66,155.46,6773.0,144.4521,145.0864,144.2656,145.0118,6773.0
2021-07-20 11:00:00,155.66,155.83,154.77,154.77,9683.0,145.1984,145.357,144.3682,144.3682,9683.0
2021-07-20 11:30:00,154.76,155.58,154.62,155.58,5948.0,144.3589,145.1238,144.2283,145.1238,5948.0
2021-07-20 12:00:00,155.63,155.65,155.12,155.24,16037.0,145.1704,145.189,144.6947,144.8066,16037.0
2021-07-20 12:30:00,155.25,155.9,155.24,155.7,16264.0,144.8159,145.4222,144.8066,145.2357,16264.0
2021-07-20 13:00:00,155.75,155.75,155.07,155.22,8158.0,145.2823,145.2823,144.648,144.7879,8158.0
2021-07-20 13:30:00,155.22,155.34,154.93,154.93,14717.0,144.7879,144.8999,144.5174,144.5174,14717.0
2021-07-20 14:00:00,154.96,155.05,153.76,154.08,29123.0,144.5454,144.6294,143.4261,143.7246,29123.0
2021-07-20 14:30:00,154.07,154.21,153.58,153.66,22459.0,143.7152,143.8458,143.2582,143.3328,22459.0
2021-07-20 15:00:00,153.71,154.48,153.62,154.1,25087.0,143.3794,144.0977,143.2955,143.7432,25087.0
2021-07-20 15:30:00,154.1,154.43,153.93,154.14,38771.0,143.7432,144.051,143.5846,143.7805,38771.0
2021-07-21 09:30:00,155.07,156.47,154.87,156.21,4849.0,144.648,145.9539,144.4615,145.7114,4849.0
2021-07-21 10:00:00,156.2,156.47,155.2,155.2,4372.0,145.7021,145.9539,144.7693,144.7693,4372.0
2021-07-21 10:30:00,155.25,155.49,154.89,154.89,24007.0,144.8159,145.0398,144.4801,144.4801,24007.0
2021-07-21 11:00:00,154.93,155.13,154.56,154.77,5023.0,144.5174,144.704,144.1723,144.3682,5023.0
2021-07-21 11:30:00,154.66,155.42,154.64,155.17,4773.0,144.2656,144.9745,144.2469,144.7413,4773.0
2021-07-21 12:00:00,155.15,155.15,154.66,154.7,5609.0,144.7227,144.7227,144.2656,144.3029,5609.0
2021-07-21 12:30:00,154.73,154.92,154.72,154.75,5707.0,144.3309,144.5081,144.3216,144.3495,5707.0
2021-07-21 13:00:00,154.87,154.91,154.39,154.48,4584.0,144.4615,144.4988,144.0137,144.0977,4584.0
2021-07-21 13:30:00,154.41,154.68,154.41,154.66,8546.0,144.0324,144.2842,144.0324,144.2656,8546.0
2021-07-21 14:00:00,154.85,154.86,154.02,154.43,30910.0,144.4428,144.4521,143.6686,144.051,30910.0
2021-07-21 14:30:00,154.41,154.73,154.4,154.6,7600.0,144.0324,144.3309,144.0231,144.2096,7600.0
2021-07-21 15:00:00,154.59,154.59,154.18,154.19,6284.0,144.2003,144.2003,143.8178,143.8272,6284.0
2021-07-21 15:30:00,154.16,154.25,153.76,153.95,36720.0,143.7992,143.8831,143.4261,143.6033,36720.0
2021-07-22 09:30:00,153.35,153.39,152.52,152.61,7462.0,143.0436,143.0809,142.2694,142.3534,7462.0
2021-07-22 10:00:00,152.88,152.88,152.49,152.67,6444.0,142.6052,142.6052,142.2414,142.4093,6444.0
2021-07-22 10:30:00,152.77,153.0,152.71,152.86,5642.0,142.5026,142.7171,142.4466,142.5866,5642.0
2021-07-22 11:00:00,152.8,153.14,152.58,152.67,4750.0,142.5306,142.8477,142.3254,142.4093,4750.0
2021-07-22 11:30:00,152.67,152.83,152.08,152.08,4579.0,142.4093,142.5586,141.859,141.859,4579.0
2021-07-22 12:00:00,152.08,152.16,151.76,151.76,5582.0,141.859,141.9336,141.5605,141.5605,5582.0
2021-07-22 12:30:00,151.94,152.3,151.81,152.22,5067.0,141.7284,142.0642,141.6071,141.9896,5067.0
2021-07-22 13:00:00,152.21,152.33,152.05,152.09,4944.0,141.9802,142.0922,141.831,141.8683,4944.0
2021-07-22 13:30:00,152.14,152.59,151.97,152.55,10820.0,141.9149,142.3347,141.7564,142.2974,10820.0
2021-07-22 14:00:00,152.62,152.81,152.52,152.63,9740.0,142.3627,142.5399,142.2694,142.372,9740.0
2021-07-22 14:30:00,152.6,152.82,152.6,152.72,7812.0,142.344,142.5492,142.344,142.456,7812.0
2021-07-22 15:00:00,152.69,152.73,152.42,152.45,5982.0,142.428,142.4653,142.1761,142.2041,5982.0
2021-07-22 15:30:00,152.45,152.45,152.05,152.42,48747.0,142.2041,142.2041,141.831,142.1761,48747.0
2021-07-23 09:30:00,154.2,156.15,153.99,154.84,17664.0,143.8365,145.6554,143.6406,144.4335,17664.0
2021-07-23 10:00:00,154.88,155.4,154.45,155.38,11329.0,144.4708,144.9558,144.0697,144.9372,11329.0
2021-07-23 10:30:00,155.38,155.88,155.17,155.58,10138.0,144.9372,145.4036,144.7413,145.1238,10138.0
2021-07-23 11:00:00,155.64,155.99,154.93,155.16,14697.0,145.1797,145.5062,144.5174,144.732,14697.0
2021-07-23 11:30:00,155.18,155.34,154.6,154.6,6047.0,144.7506,144.8999,144.2096,144.2096,6047.0
2021-07-23 12:00:00,154.7,154.85,154.56,154.56,3897.0,144.3029,144.4428,144.1723,144.1723,3897.0
2021-07-23 12:30:00,154.64,155.03,154.59,154.94,6021.0,144.2469,144.6107,144.2003,144.5268,6021.0
2021-07-23 13:00:00,154.92,155.27,154.91,155.24,15446.0,144.5081,144.8346,144.4988,144.8066,15446.0
2021-07-23 13:30:00,155.24,155.5,155.24,155.4,8426.0,144.8066,145.0491,144.8066,144.9558,8426.0
2021-07-23 14:00:00,155.37,155.37,154.84,154.96,6199.0,144.9279,144.9279,144.4335,144.5454,6199.0
2021-07-23 14:30:00,154.93,155.12,154.93,155.06,7454.0,144.5174,144.6947,144.5174,144.6387,7454.0
2021-07-23 15:00:00,155.04,155.11,154.82,154.95,4976.0,144.62,144.6853,144.4148,144.5361,4976.0
2021-07-23 15:30:00,154.95,155.38,154.95,155.02,24604.0,144.5361,144.9372,144.5361,144.6014,24604.0
2021-07-26 09:30:00,154.93,155.49,154.51,155.32,7754.0,144.5174,145.0398,144.1257,144.8812,7754.0
2021-07-26 10:00:00,155.06,155.48,154.86,155.4,6595.0,144.6387,145.0305,144.4521,144.9558,6595.0
2021-07-26 10:30:00,155.42,155.75,154.75,155.74,5121.0,144.9745,145.2823,144.3495,145.273,5121.0
2021-07-26 11:00:00,155.71,155.91,155.44,155.85,3350.0,145.245,145.4316,144.9932,145.3756,3350.0
2021-07-26 11:30:00,155.77,155.91,155.7,155.76,3600.0,145.301,145.4316,145.2357,145.2917,3600.0
2021-07-26 12:00:00,155.78,155.83,155.57,155.67,3148.0,145.3103,145.357,145.1144,145.2077,3148.0
2021-07-26 12:30:00,155.72,156.17,155.72,156.16,4252.0,145.2543,145.6741,145.2543,145.6648,4252.0
2021-07-26 13:00:00,156.17,156.24,155.9,155.9,5757.0,145.6741,145.7394,145.4222,145.4222,5757.0
2021-07-26 13:30:00,155.97,155.97,155.77,155.87,6133.0,145.4875,145.4875,145.301,145.3943,6133.0
2021-07-26 14:00:00,155.83,155.87,155.69,155.73,8176.0,145.357,145.3943,145.2264,145.2637,8176.0
2021-07-26 14:30:00,155.76,155.76,155.33,155.33,7602.0,145.2917,145.2917,144.8906,144.8906,7602.0
2021-07-26 15:00:00,155.38,155.54,155.27,155.51,4808.0,144.9372,145.0864,144.8346,145.0585,4808.0
2021-07-26 15:30:00,155.53,155.96,155.42,155.78,26615.0,145.0771,145.4782,144.9745,145.3103,26615.0
2021-07-27 09:30:00,154.71,155.61,153.95,155.61,4719.0,144.3122,145.1517,143.6033,145.1517,4719.0
2021-07-27 10:00:00,155.78,156.2,155.56,156.19,4464.0,145.3103,145.7021,145.1051,145.6928,4464.0
2021-07-27 10:30:00,156.12,157.08,156.07,156.84,5092.0,145.6275,146.5229,145.5808,146.2991,5092.0
2021-07-27 11:00:00,156.84,157.03,156.6,156.77,6432.0,146.2991,146.4763,146.0752,146.2338,6432.0
2021-07-27 11:30:00,156.73,156.79,156.38,156.61,8306.0,146.1965,146.2524,145.87,146.0845,8306.0
2021-07-27 12:00:00,156.6,156.67,156.16,156.36,10878.0,146.0752,146.1405,145.6648,145.8513,10878.0
2021-07-27 12:30:00,156.5,156.74,156.39,156.51,5826.0,145.9819,146.2058,145.8793,145.9912,5826.0
2021-07-27 13:00:00,156.62,157.18,156.62,156.94,22519.0,146.0939,146.6162,146.0939,146.3923,22519.0
2021-07-27 13:30:00,156.86,157.02,156.77,156.77,5948.0,146.3177,146.467,146.2338,146.2338,5948.0
2021-07-27 14:00:00,156.77,157.0,156.66,156.97,6026.0,146.2338,146.4483,146.1312,146.4203,6026.0
2021-07-27 14:30:00,156.97,156.97,156.52,156.52,5731.0,146.4203,146.4203,146.0006,146.0006,5731.0
2021-07-27 15:00:00,156.58,156.58,156.36,156.38,5740.0,146.0565,146.0565,145.8513,145.87,5740.0
2021-07-27 15:30:00,156.46,156.74,156.21,156.73,31603.0,145.9446,146.2058,145.7114,146.1965,31603.0
2021-07-28 09:30:00,157.4,157.88,155.98,155.98,7749.0,146.8214,147.2692,145.4969,145.4969,7749.0
2021-07-28 10:00:00,155.83,156.01,154.42,154.64,9662.0,145.357,145.5249,144.0417,144.2469,9662.0
2021-07-28 10:30:00,154.64,155.21,154.64,155.2,6487.0,144.2469,144.7786,144.2469,144.7693,6487.0
2021-07-28 11:00:00,155.36,155.83,155.17,155.71,7138.0,144.9185,145.357,144.7413,145.245,7138.0
2021-07-28 11:30:00,155.77,156.38,155.67,156.25,5149.0,145.301,145.87,145.2077,145.7487,5149.0
2021-07-28 12:00:00,156.24,156.24,155.44,155.75,18851.0,145.7394,145.7394,144.9932,145.2823,18851.0
2021-07-28 12:30:00,155.75,156.36,155.61,156.12,4144.0,145.2823,145.8513,145.1517,145.6275,4144.0
2021-07-28 13:00:00,156.26,156.7,156.03,156.55,4308.0,145.7581,146.1685,145.5435,146.0286,4308.0
2021-07-28 13:30:00,156.52,156.67,156.43,156.51,4830.0,146.0006,146.1405,145.9166,145.9912,4830.0
2021-07-28 14:00:00,156.65,157.2,156.65,157.18,5463.0,146.1218,146.6349,146.1218,146.6162,5463.0
2021-07-28 14:30:00,157.13,157.4,156.8,157.31,8670.0,146.5696,146.8214,146.2618,146.7375,8670.0
2021-07-28 15:00:00,157.31,157.31,156.8,156.91,7600.0,146.7375,146.7375,146.2618,146.3644,7600.0
2021-07-28 15:30:00,156.96,157.06,156.41,156.64,22416.0,146.411,146.5043,145.898,146.1125,22416.0
2021-07-29 09:30:00,158.04,158.28,156.65,157.54,7540.0,147.4184,147.6423,146.1218,146.952,7540.0
2021-07-29 10:00:00,157.39,157.42,156.66,156.84,8193.0,146.8121,146.8401,146.1312,146.2991,8193.0
2021-07-29 10:30:00,156.71,157.64,156.71,157.52,6532.0,146.1778,147.0453,146.1778,146.9334,6532.0
2021-07-29 11:00:00,157.79,157.86,157.23,157.23,5861.0,147.1852,147.2505,146.6629,146.6629,5861.0
2021-07-29 11:30:00,157.44,157.63,157.18,157.31,15700.0,146.8587,147.036,146.6162,146.7375,15700.0
2021-07-29 12:00:00,157.31,157.5,157.05,157.43,9758.0,146.7375,146.9147,146.495,146.8494,9758.0
2021-07-29 12:30:00,157.42,157.76,157.41,157.44,10102.0,146.8401,147.1572,146.8308,146.8587,10102.0
2021-07-29 13:00:00,157.46,157.94,157.43,157.84,5684.0,146.8774,147.3251,146.8494,147.2319,5684.0
2021-07-29 13:30:00,157.86,157.91,157.62,157.87,9796.0,147.2505,147.2972,147.0266,147.2598,9796.0
2021-07-29 14:00:00,157.95,157.95,157.75,157.9,9805.0,147.3345,147.3345,147.1479,147.2878,9805.0
2021-07-29 14:30:00,157.91,157.98,157.75,157.91,5891.0,147.2972,147.3625,147.1479,147.2972,5891.0
2021-07-29 15:00:00,157.9,158.28,157.87,158.28,10042.0,147.2878,147.6423,147.2598,147.6423,10042.0
2021-07-29 15:30:00,158.18,158.26,157.76,157.9,23055.0,147.549,147.6236,147.1572,147.2878,23055.0
2021-07-30 09:30:00,157.61,159.33,157.09,159.33,10658.0,147.0173,148.6217,146.5323,148.6217,10658.0
2021-07-30 10:00:00,159.3,159.34,158.56,158.75,10189.0,148.5937,148.631,147.9035,148.0807,10189.0
2021-07-30 10:30:00,158.56,158.92,158.47,158.81,8076.0,147.9035,148.2393,147.8195,148.1367,8076.0
2021-07-30 11:00:00,158.8,159.15,158.5,158.86,8746.0,148.1273,148.4538,147.8475,148.1833,8746.0
2021-07-30 11:30:00,158.88,158.89,158.52,158.57,6704.0,148.202,148.2113,147.8662,147.9128,6704.0
2021-07-30 12:00:00,158.64,158.64,158.19,158.44,5699.0,147.9781,147.9781,147.5583,147.7915,5699.0
2021-07-30 12:30:00,158.35,158.77,158.31,158.34,6322.0,147.7076,148.0994,147.6703,147.6983,6322.0
2021-07-30 13:00:00,158.34,158.37,158.09,158.22,9508.0,147.6983,147.7262,147.4651,147.5863,9508.0
2021-07-30 13:30:00,158.25,158.4,158.22,158.23,5598.0,147.6143,147.7542,147.5863,147.5957,5598.0
2021-07-30 14:00:00,158.28,158.28,157.74,157.74,10429.0,147.6423,147.6423,147.1386,147.1386,10429.0
2021-07-30 14:30:00,157.78,158.04,157.64,158.03,9936.0,147.1759,147.4184,147.0453,147.4091,9936.0
2021-07-30 15:00:00,158.12,158.27,158.01,158.1,6710.0,147.493,147.633,147.3904,147.4744,6710.0
2021-07-30 15:30:00,158.07,158.19,157.75,157.81,33861.0,147.4464,147.5583,147.1479,147.2039,33861.0
2021-08-02 09:30:00,158.31,159.51,158.29,158.29,8929.0,147.6703,148.7896,147.6516,147.6516,8929.0
2021-08-02 10:00:00,158.36,158.89,157.87,158.51,13809.0,147.7169,148.2113,147.2598,147.8568,13809.0
2021-08-02 10:30:00,158.39,158.75,157.8,157.89,12072.0,147.7449,148.0807,147.1945,147.2785,12072.0
2021-08-02 11:00:00,157.85,158.4,157.82,157.88,8761.0,147.2412,147.7542,147.2132,147.2692,8761.0
2021-08-02 11:30:00,158.18,158.18,157.24,157.24,8322.0,147.549,147.549,146.6722,146.6722,8322.0
2021-08-02 12:00:00,157.19,157.31,156.96,157.2,7760.0,146.6255,146.7375,146.411,146.6349,7760.0
2021-08-02 12:30:00,157.2,157.64,157.2,157.5,10146.0,146.6349,147.0453,146.6349,146.9147,10146.0
2021-08-02 13:00:00,157.53,157.59,157.31,157.43,7569.0,146.9427,146.9987,146.7375,146.8494,7569.0
2021-08-02 13:30:00,157.43,157.46,157.13,157.33,11281.0,146.8494,146.8774,146.5696,146.7561,11281.0
2021-08-02 14:00:00,157.36,157.68,157.36,157.65,11440.0,146.7841,147.0826,146.7841,147.0546,11440.0
2021-08-02 14:30:00,157.61,157.69,157.5,157.64,12504.0,147.0173,147.0919,146.9147,147.0453,12504.0
2021-08-02 15:00:00,157.6,158.01,157.52,158.01,12398.0,147.008,147.3904,146.9334,147.3904,12398.0
2021-08-02 15:30:00,158.0,158.09,157.25,157.26,42642.0,147.3811,147.4651,146.6815,146.6908,42642.0
2021-08-03 09:30:00,157.93,157.93,155.82,156.79,8435.0,147.3158,147.3158,145.3476,146.2524,8435.0
2021-08-03 10:00:00,156.69,157.74,156.69,157.69,12364.0,146.1592,147.1386,146.1592,147.0919,12364.0
2021-08-03 10:30:00,157.63,158.72,157.5,158.42,13629.0,147.036,148.0527,146.9147,147.7729,13629.0
2021-08-03 11:00:00,158.25,158.67,157.97,158.67,8504.0,147.6143,148.0061,147.3531,148.0061,8504.0
2021-08-03 11:30:00,158.64,159.5,158.63,158.85,11337.0,147.9781,148.7803,147.9688,148.174,11337.0
2021-08-03 12:00:00,158.83,158.91,158.63,158.8,7430.0,148.1553,148.2299,147.9688,148.1273,7430.0
2021-08-03 12:30:00,158.79,159.14,158.79,158.99,8106.0,148.118,148.4445,148.118,148.3046,8106.0
2021-08-03 13:00:00,159.13,159.16,158.67,158.86,7747.0,148.4352,148.4631,148.0061,148.1833,7747.0
2021-08-03 13:30:00,158.86,159.07,158.49,159.05,10335.0,148.1833,148.3792,147.8382,148.3605,10335.0
2021-08-03 14:00:00,159.08,159.09,158.72,158.87,26158.0,148.3885,148.3979,148.0527,148.1926,26158.0
2021-08-03 14:30:00,158.86,159.05,158.69,158.8,17274.0,148.1833,148.3605,148.0247,148.1273,17274.0
2021-08-03 15:00:00,158.82,158.93,158.6,158.78,18365.0,148.146,148.2486,147.9408,148.1087,18365.0
2021-08-03 15:30:00,158.77,158.77,157.69,157.96,71390.0,148.0994,148.0994,147.0919,147.3438,71390.0
2021-08-04 09:30:00,156.88,158.55,154.35,155.28,39495.0,146.3364,147.8941,143.9764,144.8439,39495.0
2021-08-04 10:00:00,155.23,155.8,153.24,153.54,15639.0,144.7973,145.329,142.941,143.2209,15639.0
2021-08-04 10:30:00,153.6,154.96,153.6,154.46,35209.0,143.2768,144.5454,143.2768,144.079,35209.0
2021-08-04 11:00:00,154.43,154.74,153.9,154.18,10818.0,144.051,144.3402,143.5567,143.8178,10818.0
2021-08-04 11:30:00,154.16,154.33,153.56,153.86,23158.0,143.7992,143.9578,143.2395,143.5194,23158.0
2021-08-04 12:00:00,153.87,154.05,153.24,153.45,11723.0,143.5287,143.6966,142.941,143.1369,11723.0
2021-08-04 12:30:00,153.47,154.05,153.26,153.93,13333.0,143.1556,143.6966,142.9597,143.5846,13333.0
2021-08-04 13:00:00,153.93,154.54,153.81,154.51,13039.0,143.5846,144.1536,143.4727,144.1257,13039.0
2021-08-04 13:30:00,154.45,156.14,154.44,155.93,12575.0,144.0697,145.6461,144.0604,145.4502,12575.0
2021-08-04 14:00:00,155.94,156.27,155.73,156.27,13204.0,145.4596,145.7674,145.2637,145.7674,13204.0
2021-08-04 14:30:00,156.27,156.63,155.77,156.07,11745.0,145.7674,146.1032,145.301,145.5808,11745.0
2021-08-04 15:00:00,156.11,156.85,156.08,156.63,15613.0,145.6181,146.3084,145.5901,146.1032,15613.0
2021-08-04 15:30:00,156.62,156.62,155.61,155.61,48909.0,146.0939,146.0939,145.1517,145.1517,48909.0
2021-08-05 09:30:00,156.37,158.04,156.37,157.93,10874.0,145.8607,147.4184,145.8607,147.3158,10874.0
2021-08-05 10:00:00,157.9,158.26,157.66,157.74,5261.0,147.2878,147.6236,147.064,147.1386,5261.0
2021-08-05 10:30:00,157.67,157.8,157.37,157.5,7836.0,147.0733,147.1945,146.7934,146.9147,7836.0
2021-08-05 11:00:00,157.51,157.72,157.27,157.27,7124.0,146.924,147.1199,146.7002,146.7002,7124.0
2021-08-05 11:30:00,157.27,157.86,156.89,157.86,19063.0,146.7002,147.2505,146.3457,147.2505,19063.0
2021-08-05 12:00:00,157.81,158.48,157.53,157.57,11762.0,147.2039,147.8288,146.9427,146.98,11762.0
2021-08-05 12:30:00,157.57,157.76,157.53,157.68,13968.0,146.98,147.1572,146.9427,147.0826,13968.0
2021-08-05 13:00:00,157.67,157.94,157.66,157.82,5328.0,147.0733,147.3251,147.064,147.2132,5328.0
2021-08-05 13:30:00,157.83,157.83,157.32,157.46,5210.0,147.2225,147.2225,146.7468,146.8774,5210.0
2021-08-05 14:00:00,157.46,157.52,157.1,157.12,5895.0,146.8774,146.9334,146.5416,146.5603,5895.0
2021-08-05 14:30:00,157.14,157.46,157.14,157.42,6293.0,146.5789,146.8774,146.5789,146.8401,6293.0
2021-08-05 15:00:00,157.41,158.31,157.39,158.31,7296.0,146.8308,147.6703,146.8121,147.6703,7296.0
2021-08-05 15:30:00,158.31,158.83,158.25,158.72,27965.0,147.6703,148.1553,147.6143,148.0527,27965.0
2021-08-06 09:30:00,159.65,160.97,159.1,160.46,11403.0,148.9202,150.1515,148.4072,149.6758,11403.0
2021-08-06 10:00:00,160.23,160.49,159.63,160.17,13772.0,149.4612,149.7038,148.9016,149.4053,13772.0
2021-08-06 10:30:00,160.18,160.5,159.96,160.16,8881.0,149.4146,149.7131,149.2094,149.3959,8881.0
2021-08-06 11:00:00,160.25,160.68,160.03,160.48,6582.0,149.4799,149.881,149.2747,149.6944,6582.0
2021-08-06 11:30:00,160.39,160.44,159.98,160.33,7511.0,149.6105,149.6571,149.228,149.5545,7511.0
2021-08-06 12:00:00,160.34,160.86,160.34,160.86,7037.0,149.5638,150.0489,149.5638,150.0489,7037.0
2021-08-06 12:30:00,160.74,161.15,160.74,161.11,4513.0,149.937,150.3194,149.937,150.2821,4513.0
2021-08-06 13:00:00,161.07,161.29,160.56,160.7,6551.0,150.2448,150.45,149.7691,149.8996,6551.0
2021-08-06 13:30:00,160.72,160.91,160.02,160.38,27959.0,149.9183,150.0955,149.2653,149.6012,27959.0
2021-08-06 14:00:00,160.3,160.43,160.14,160.34,29854.0,149.5265,149.6478,149.3773,149.5638,29854.0
2021-08-06 14:30:00,160.31,160.39,160.08,160.28,12998.0,149.5359,149.6105,149.3213,149.5079,12998.0
2021-08-06 15:00:00,160.27,160.44,160.14,160.24,18861.0,149.4985,149.6571,149.3773,149.4706,18861.0
2021-08-06 15:30:00,160.24,160.3,159.69,159.98,45678.0,149.4706,149.5265,148.9575,149.228,45678.0
2021-08-09 09:30:00,159.67,159.86,158.94,159.4,10689.0,148.9389,149.1161,148.2579,148.687,10689.0
2021-08-09 10:00:00,159.45,159.57,158.6,159.28,5428.0,148.7337,148.8456,147.9408,148.5751,5428.0
2021-08-09 10:30:00,159.35,160.27,158.95,159.75,52352.0,148.6404,149.4985,148.2673,149.0135,52352.0
2021-08-09 11:00:00,159.69,159.78,159.43,159.74,33362.0,148.9575,149.0415,148.715,149.0042,33362.0
2021-08-09 11:30:00,159.69,160.49,159.64,160.4,31779.0,148.9575,149.7038,148.9109,149.6198,31779.0
2021-08-09 12:00:00,160.4,160.69,160.13,160.62,18883.0,149.6198,149.8903,149.368,149.825,18883.0
2021-08-09 12:30:00,160.6,160.79,160.53,160.78,5726.0,149.8064,149.9836,149.7411,149.9743,5726.0
2021-08-09 13:00:00,160.78,161.03,160.69,160.86,8029.0,149.9743,150.2075,149.8903,150.0489,8029.0
2021-08-09 13:30:00,160.7,160.9,160.29,160.47,19910.0,149.8996,150.0862,149.5172,149.6851,19910.0
2021-08-09 14:00:00,160.47,160.47,159.85,160.03,31340.0,149.6851,149.6851,149.1068,149.2747,31340.0
2021-08-09 14:30:00,160.04,160.31,159.83,159.88,24075.0,149.284,149.5359,149.0881,149.1348,24075.0
2021-08-09 15:00:00,160.02,160.08,159.68,159.9,16336.0,149.2653,149.3213,148.9482,149.1534,16336.0
2021-08-09 15:30:00,159.88,159.94,159.25,159.73,87753.0,149.1348,149.1907,148.5471,148.9948,87753.0
2021-08-10 09:30:00,160.2,161.43,160.09,161.42,7892.0,149.4333,150.5806,149.3306,150.5713,7892.0
2021-08-10 10:00:00,161.32,162.48,161.15,161.9,9035.0,150.478,151.56,150.3194,151.019,9035.0
2021-08-10 10:30:00,161.99,162.63,161.99,162.4,8032.0,151.1029,151.6999,151.1029,151.4854,8032.0
2021-08-10 11:00:00,162.39,163.32,162.39,163.04,9973.0,151.4761,152.3436,151.4761,152.0824,9973.0
2021-08-10 11:30:00,163.09,163.11,162.77,162.98,11736.0,152.129,152.1477,151.8305,152.0264,11736.0
2021-08-10 12:00:00,162.96,162.96,162.28,162.54,11795.0,152.0078,152.0078,151.3735,151.616,11795.0
2021-08-10 12:30:00,162.56,162.8,162.48,162.56,9748.0,151.6346,151.8585,151.56,151.6346,9748.0
2021-08-10 13:00:00,162.63,162.88,162.55,162.72,12522.0,151.6999,151.9331,151.6253,151.7839,12522.0
2021-08-10 13:30:00,162.84,162.91,162.46,162.69,10792.0,151.8958,151.9611,151.5414,151.7559,10792.0
2021-08-10 14:00:00,162.75,162.92,162.52,162.69,14388.0,151.8119,151.9704,151.5973,151.7559,14388.0
2021-08-10 14:30:00,162.66,162.69,162.33,162.38,9807.0,151.7279,151.7559,151.4201,151.4667,9807.0
2021-08-10 15:00:00,162.32,162.39,161.87,162.16,12036.0,151.4108,151.4761,150.991,151.2615,12036.0
2021-08-10 15:30:00,162.18,162.37,161.92,162.25,35092.0,151.2802,151.4574,151.0377,151.3455,35092.0
2021-08-11 09:30:00,162.76,163.86,162.2,163.5,8881.0,151.8212,152.8473,151.2988,152.5115,8881.0
2021-08-11 10:00:00,163.5,164.08,163.06,164.05,7983.0,152.5115,153.0525,152.101,153.0245,7983.0
2021-08-11 10:30:00,164.15,164.44,163.96,164.1,63213.0,153.1178,153.3883,152.9405,153.0711,63213.0
2021-08-11 11:00:00,164.03,164.57,164.03,164.14,6876.0,153.0058,153.5096,153.0058,153.1085,6876.0
2021-08-11 11:30:00,164.13,164.49,164.09,164.25,6127.0,153.0991,153.4349,153.0618,153.2111,6127.0
2021-08-11 12:00:00,164.23,164.41,164.11,164.25,9720.0,153.1924,153.3603,153.0805,153.2111,9720.0
2021-08-11 12:30:00,164.2,164.25,163.61,163.75,17122.0,153.1644,153.2111,152.6141,152.7447,17122.0
2021-08-11 13:00:00,163.81,163.97,163.49,163.95,10163.0,152.8006,152.9499,152.5021,152.9312,10163.0
2021-08-11 13:30:00,164.09,164.49,163.92,164.05,53430.0,153.0618,153.4349,152.9032,153.0245,53430.0
2021-08-11 14:00:00,164.15,164.2,164.0,164.07,25922.0,153.1178,153.1644,152.9779,153.0432,25922.0
2021-08-11 14:30:00,164.04,164.11,163.74,163.87,12868.0,153.0152,153.0805,152.7353,152.8566,12868.0
2021-08-11 15:00:00,163.92,164.41,163.91,164.3,16078.0,152.9032,153.3603,152.8939,153.2577,16078.0
2021-08-11 15:30:00,164.31,164.44,163.81,164.01,62373.0,153.267,153.3883,152.8006,152.9872,62373.0
2021-08-12 09:30:00,165.0,165.4,164.6,165.34,28948.0,153.9107,154.2838,153.5375,154.2278,28948.0
2021-08-12 10:00:00,165.45,165.76,164.87,165.22,16028.0,154.3304,154.6196,153.7894,154.1159,16028.0
2021-08-12 10:30:00,165.14,165.54,165.02,165.35,19750.0,154.0412,154.4144,153.9293,154.2371,19750.0
2021-08-12 11:00:00,165.35,165.6,165.18,165.55,12118.0,154.2371,154.4703,154.0786,154.4237,12118.0
2021-08-12 11:30:00,165.58,165.88,165.44,165.88,18263.0,154.4517,154.7315,154.3211,154.7315,18263.0
2021-08-12 12:00:00,165.89,166.63,165.86,166.51,10070.0,154.7408,155.4311,154.7129,155.3192,10070.0
2021-08-12 12:30:00,166.51,166.62,166.16,166.47,10837.0,155.3192,155.4218,154.9927,155.2819,10837.0
2021-08-12 13:00:00,166.46,166.56,166.21,166.48,13372.0,155.2725,155.3658,155.0393,155.2912,13372.0
2021-08-12 13:30:00,166.45,166.45,166.04,166.24,11216.0,155.2632,155.2632,154.8808,155.0673,11216.0
2021-08-12 14:00:00,166.19,166.29,165.98,166.03,15996.0,155.0207,155.114,154.8248,154.8714,15996.0
2021-08-12 14:30:00,166.02,166.08,165.62,165.69,12739.0,154.8621,154.9181,154.489,154.5543,12739.0
2021-08-12 15:00:00,165.64,165.7,165.49,165.59,20560.0,154.5076,154.5636,154.3677,154.461,20560.0
2021-08-12 15:30:00,165.58,166.01,165.56,165.99,58224.0,154.4517,154.8528,154.433,154.8341,58224.0
2021-08-13 09:30:00,166.45,166.45,165.5,166.0,6833.0,155.2632,155.2632,154.377,154.8434,6833.0
2021-08-13 10:00:00,165.75,165.82,165.37,165.63,5444.0,154.6102,154.6755,154.2558,154.4983,5444.0
2021-08-13 10:30:00,165.75,165.81,165.5,165.76,13717.0,154.6102,154.6662,154.377,154.6196,13717.0
2021-08-13 11:00:00,165.69,165.81,165.41,165.57,5234.0,154.5543,154.6662,154.2931,154.4423,5234.0
2021-08-13 11:30:00,165.41,165.7,165.28,165.32,57091.0,154.2931,154.5636,154.1718,154.2091,57091.0
2021-08-13 12:00:00,165.4,165.87,165.39,165.76,4695.0,154.2838,154.7222,154.2744,154.6196,4695.0
2021-08-13 12:30:00,165.8,165.86,165.58,165.61,29193.0,154.6569,154.7129,154.4517,154.4797,29193.0
2021-08-13 13:00:00,165.64,165.66,165.22,165.34,16526.0,154.5076,154.5263,154.1159,154.2278,16526.0
2021-08-13 13:30:00,165.31,165.41,165.04,165.15,13076.0,154.1998,154.2931,153.948,154.0506,13076.0
2021-08-13 14:00:00,165.13,165.21,164.8,164.87,13016.0,154.0319,154.1065,153.7241,153.7894,13016.0
2021-08-13 14:30:00,164.84,165.04,164.79,165.01,7533.0,153.7614,153.948,153.7148,153.92,7533.0
2021-08-13 15:00:00,165.05,165.16,164.98,165.02,10275.0,153.9573,154.0599,153.892,153.9293,10275.0
2021-08-13 15:30:00,165.01,165.13,164.88,165.0,41930.0,153.92,154.0319,153.7987,153.9107,41930.0
2021-08-16 09:30:00,164.92,165.0,163.93,164.75,9225.0,153.836,153.9107,152.9126,153.6775,9225.0
2021-08-16 10:00:00,164.93,165.82,164.88,165.33,14722.0,153.8454,154.6755,153.7987,154.2185,14722.0
2021-08-16 10:30:00,165.46,165.68,164.9,165.36,16780.0,154.3397,154.5449,153.8174,154.2465,16780.0
2021-08-16 11:00:00,165.38,165.85,165.36,165.49,6349.0,154.2651,154.7035,154.2465,154.3677,6349.0
2021-08-16 11:30:00,165.7,165.8,165.28,165.47,3911.0,154.5636,154.6569,154.1718,154.3491,3911.0
2021-08-16 12:00:00,165.42,165.69,165.02,165.67,19138.0,154.3024,154.5543,153.9293,154.5356,19138.0
2021-08-16 12:30:00,165.73,166.49,165.73,166.03,15983.0,154.5916,155.3005,154.5916,154.8714,15983.0
2021-08-16 13:00:00,166.03,166.07,165.71,165.79,7300.0,154.8714,154.9087,154.5729,154.6476,7300.0
2021-08-16 13:30:00,165.79,165.79,165.6,165.67,5172.0,154.6476,154.6476,154.4703,154.5356,5172.0
2021-08-16 14:00:00,165.7,166.06,165.7,166.0,4393.0,154.5636,154.8994,154.5636,154.8434,4393.0
2021-08-16 14:30:00,166.01,166.61,166.01,166.49,6713.0,154.8528,155.4124,154.8528,155.3005,6713.0
2021-08-16 15:00:00,166.49,166.61,166.17,166.29,9982.0,155.3005,155.4124,155.002,155.114,9982.0
2021-08-16 15:30:00,166.25,166.73,166.18,166.59,31280.0,155.0766,155.5244,155.0113,155.3938,31280.0
2021-08-17 09:30:00,166.18,166.18,165.27,165.71,5601.0,155.0113,155.0113,154.1625,154.5729,5601.0
2021-08-17 10:00:00,166.07,167.05,165.74,166.74,6153.0,154.9087,155.8229,154.6009,155.5337,6153.0
2021-08-17 10:30:00,166.7,166.7,166.05,166.3,9949.0,155.4964,155.4964,154.8901,155.1233,9949.0
2021-08-17 11:00:00,166.26,167.05,166.15,167.05,13839.0,155.086,155.8229,154.9834,155.8229,13839.0
2021-08-17 11:30:00,167.05,167.7,166.91,167.64,6794.0,155.8229,156.4292,155.6923,156.3732,6794.0
2021-08-17 12:00:00,167.64,168.08,167.64,167.85,15307.0,156.3732,156.7836,156.3732,156.5691,15307.0
2021-08-17 12:30:00,167.76,167.8,166.89,166.89,4522.0,156.4852,156.5225,155.6736,155.6736,4522.0
2021-08-17 13:00:00,166.89,167.48,166.89,167.48,5053.0,155.6736,156.224,155.6736,156.224,5053.0
2021-08-17 13:30:00,167.37,167.37,166.97,167.21,5022.0,156.1214,156.1214,155.7483,155.9721,5022.0
2021-08-17 14:00:00,167.27,167.57,167.2,167.22,3551.0,156.0281,156.3079,155.9628,155.9814,3551.0
2021-08-17 14:30:00,167.23,167.34,166.86,167.17,5361.0,155.9908,156.0934,155.6456,155.9348,5361.0
2021-08-17 15:00:00,167.17,167.34,167.16,167.29,4609.0,155.9348,156.0934,155.9255,156.0467,4609.0
2021-08-17 15:30:00,167.27,167.6,166.96,167.48,21340.0,156.0281,156.3359,155.7389,156.224,21340.0
2021-08-18 09:30:00,166.44,167.26,166.44,167.14,7470.0,155.2539,156.0188,155.2539,155.9068,7470.0
2021-08-18 10:00:00,167.17,167.67,167.17,167.57,6091.0,155.9348,156.4012,155.9348,156.3079,6091.0
2021-08-18 10:30:00,167.47,167.56,167.01,167.15,8918.0,156.2146,156.2986,155.7856,155.9162,8918.0
2021-08-18 11:00:00,167.11,167.16,166.71,166.89,5403.0,155.8788,155.9255,155.5057,155.6736,5403.0
2021-08-18 11:30:00,166.97,167.11,166.8,167.11,5175.0,155.7483,155.8788,155.5897,155.8788,5175.0
2021-08-18 12:00:00,167.1,167.22,166.69,166.74,5423.0,155.8695,155.9814,155.4871,155.5337,5423.0
2021-08-18 12:30:00,166.6,166.89,166.48,166.89,3978.0,155.4031,155.6736,155.2912,155.6736,3978.0
2021-08-18 13:00:00,166.81,166.95,166.48,166.52,13844.0,155.599,155.7296,155.2912,155.3285,13844.0
2021-08-18 13:30:00,166.55,166.86,166.55,166.86,5059.0,155.3565,155.6456,155.3565,155.6456,5059.0
2021-08-18 14:00:00,166.83,166.83,166.22,166.5,5192.0,155.6177,155.6177,155.0487,155.3098,5192.0
2021-08-18 14:30:00,166.56,166.76,166.23,166.47,8702.0,155.3658,155.5524,155.058,155.2819,8702.0
2021-08-18 15:00:00,166.38,166.71,165.99,166.0,7228.0,155.1979,155.5057,154.8341,154.8434,7228.0
2021-08-18 15:30:00,165.9,166.0,164.94,164.97,55569.0,154.7502,154.8434,153.8547,153.8827,55569.0
2021-08-19 09:30:00,163.74,166.15,163.7,166.13,6377.0,152.7353,154.9834,152.698,154.9647,6377.0
2021-08-19 10:00:00,165.63,166.29,165.63,165.85,4526.0,154.4983,155.114,154.4983,154.7035,4526.0
2021-08-19 10:30:00,165.69,165.78,164.94,165.5,4412.0,154.5543,154.6382,153.8547,154.377,4412.0
2021-08-19 11:00:00,165.49,165.49,164.88,164.89,8651.0,154.3677,154.3677,153.7987,153.808,8651.0
2021-08-19 11:30:00,164.94,165.43,164.6,165.23,7976.0,153.8547,154.3118,153.5375,154.1252,7976.0
2021-08-19 12:00:00,165.22,165.26,165.0,165.04,5284.0,154.1159,154.1532,153.9107,153.948,5284.0
2021-08-19 12:30:00,165.08,165.09,164.91,165.09,6121.0,153.9853,153.9946,153.8267,153.9946,6121.0
2021-08-19 13:00:00,165.22,165.23,164.12,164.31,13163.0,154.1159,154.1252,153.0898,153.267,13163.0
2021-08-19 13:30:00,164.3,164.35,163.89,163.99,10670.0,153.2577,153.3043,152.8753,152.9685,10670.0
2021-08-19 14:00:00,163.99,164.12,163.62,163.62,11358.0,152.9685,153.0898,152.6234,152.6234,11358.0
2021-08-19 14:30:00,163.41,163.8,163.24,163.47,11884.0,152.4275,152.7913,152.2689,152.4835,11884.0
2021-08-19 15:00:00,163.54,164.03,163.49,164.02,27695.0,152.5488,153.0058,152.5021,152.9965,27695.0
2021-08-19 15:30:00,164.01,164.01,163.24,163.51,37241.0,152.9872,152.9872,152.2689,152.5208,37241.0
2021-08-20 09:30:00,163.24,164.27,162.68,163.89,11934.0,152.2689,153.2297,151.7466,152.8753,11934.0
2021-08-20 10:00:00,163.89,164.79,163.78,164.66,9224.0,152.8753,153.7148,152.7726,153.5935,9224.0
2021-08-20 10:30:00,164.56,164.73,164.17,164.17,7037.0,153.5002,153.6588,153.1364,153.1364,7037.0
2021-08-20 11:00:00,164.34,165.52,164.22,165.25,18107.0,153.295,154.3957,153.1831,154.1438,18107.0
2021-08-20 11:30:00,165.27,165.77,165.27,165.72,5163.0,154.1625,154.6289,154.1625,154.5823,5163.0
2021-08-20 12:00:00,165.75,166.04,165.75,166.04,3530.0,154.6102,154.8808,154.6102,154.8808,3530.0
2021-08-20 12:30:00,166.07,166.14,165.95,165.96,3188.0,154.9087,154.974,154.7968,154.8061,3188.0
2021-08-20 13:00:00,166.06,166.26,166.06,166.25,3404.0,154.8994,155.086,154.8994,155.0766,3404.0
2021-08-20 13:30:00,166.18,166.21,165.56,165.56,7645.0,155.0113,155.0393,154.433,154.433,7645.0
2021-08-20 14:00:00,165.57,165.74,165.35,165.38,6555.0,154.4423,154.6009,154.2371,154.2651,6555.0
2021-08-20 14:30:00,165.34,165.52,165.25,165.39,6306.0,154.2278,154.3957,154.1438,154.2744,6306.0
2021-08-20 15:00:00,165.44,165.56,164.89,165.37,30478.0,154.3211,154.433,153.808,154.2558,30478.0
2021-08-20 15:30:00,165.39,165.57,165.1,165.18,23515.0,154.2744,154.4423,154.0039,154.0786,23515.0
2021-08-23 09:30:00,166.23,166.24,165.13,166.1,20924.0,155.058,155.0673,154.0319,154.9367,20924.0
2021-08-23 10:00:00,166.15,166.16,165.9,165.96,18242.0,154.9834,154.9927,154.7502,154.8061,18242.0
2021-08-23 10:30:00,165.96,166.23,165.56,166.08,20973.0,154.8061,155.058,154.433,154.9181,20973.0
2021-08-23 11:00:00,166.08,166.98,166.08,166.73,36883.0,154.9181,155.7576,154.9181,155.5244,36883.0
2021-08-23 11:30:00,166.78,166.78,166.22,166.28,6154.0,155.571,155.571,155.0487,155.1046,6154.0
2021-08-23 12:00:00,166.34,166.79,166.32,166.79,11182.0,155.1606,155.5803,155.1419,155.5803,11182.0
2021-08-23 12:30:00,166.81,167.03,166.68,166.82,10218.0,155.599,155.8042,155.4777,155.6083,10218.0
2021-08-23 13:00:00,166.82,167.08,166.82,167.03,7015.0,155.6083,155.8509,155.6083,155.8042,7015.0
2021-08-23 13:30:00,167.01,167.2,166.72,166.83,9729.0,155.7856,155.9628,155.5151,155.6177,9729.0
2021-08-23 14:00:00,166.87,166.89,166.61,166.83,13164.0,155.655,155.6736,155.4124,155.6177,13164.0
2021-08-23 14:30:00,166.83,166.91,166.72,166.89,7926.0,155.6177,155.6923,155.5151,155.6736,7926.0
2021-08-23 15:00:00,166.83,167.1,166.83,167.06,7731.0,155.6177,155.8695,155.6177,155.8322,7731.0
2021-08-23 15:30:00,167.06,167.21,166.65,166.69,28838.0,155.8322,155.9721,155.4498,155.4871,28838.0
2021-08-24 09:30:00,166.81,167.49,166.48,167.04,8782.0,155.599,156.2333,155.2912,155.8135,8782.0
2021-08-24 10:00:00,167.27,167.27,166.46,166.58,5308.0,156.0281,156.0281,155.2725,155.3845,5308.0
2021-08-24 10:30:00,166.58,167.2,166.38,166.98,12382.0,155.3845,155.9628,155.1979,155.7576,12382.0
2021-08-24 11:00:00,166.93,167.48,166.82,167.48,6111.0,155.7109,156.224,155.6083,156.224,6111.0
2021-08-24 11:30:00,167.48,167.62,167.08,167.08,54102.0,156.224,156.3546,155.8509,155.8509,54102.0
2021-08-24 12:00:00,167.02,167.13,166.9,166.97,2679.0,155.7949,155.8975,155.683,155.7483,2679.0
2021-08-24 12:30:00,167.05,167.05,166.91,167.0,2342.0,155.8229,155.8229,155.6923,155.7762,2342.0
2021-08-24 13:00:00,166.94,167.12,166.85,166.96,5103.0,155.7203,155.8882,155.6363,155.7389,5103.0
2021-08-24 13:30:00,166.94,166.95,166.84,166.89,3602.0,155.7203,155.7296,155.627,155.6736,3602.0
2021-08-24 14:00:00,166.88,167.13,166.88,166.97,5327.0,155.6643,155.8975,155.6643,155.7483,5327.0
2021-08-24 14:30:00,166.99,166.99,166.75,166.94,3927.0,155.7669,155.7669,155.543,155.7203,3927.0
2021-08-24 15:00:00,166.96,166.96,166.66,166.93,8736.0,155.7389,155.7389,155.4591,155.7109,8736.0
2021-08-24 15:30:00,166.95,167.24,166.63,166.65,45743.0,155.7296,156.0001,155.4311,155.4498,45743.0
2021-08-25 09:30:00,167.3,168.02,167.23,167.9,39764.0,156.0561,156.7277,155.9908,156.6157,39764.0
2021-08-25 10:00:00,168.1,168.5,167.75,168.34,5838.0,156.8023,157.1754,156.4758,157.0262,5838.0
2021-08-25 10:30:00,168.36,168.97,168.27,168.87,6429.0,157.0448,157.6138,156.9609,157.5206,6429.0
2021-08-25 11:00:00,168.67,169.09,168.67,169.0,6158.0,157.334,157.7258,157.334,157.6418,6158.0
2021-08-25 11:30:00,169.01,169.51,168.96,169.44,47131.0,157.6511,158.1175,157.6045,158.0522,47131.0
2021-08-25 12:00:00,169.5,169.69,169.45,169.69,5620.0,158.1082,158.2854,158.0616,158.2854,5620.0
2021-08-25 12:30:00,169.67,169.86,169.6,169.74,3298.0,158.2668,158.444,158.2015,158.3321,3298.0
2021-08-25 13:00:00,169.64,169.87,169.5,169.56,7342.0,158.2388,158.4533,158.1082,158.1642,7342.0
2021-08-25 13:30:00,169.56,169.82,169.56,169.61,5545.0,158.1642,158.4067,158.1642,158.2108,5545.0
2021-08-25 14:00:00,169.66,169.71,169.52,169.62,3775.0,158.2575,158.3041,158.1269,158.2201,3775.0
2021-08-25 14:30:00,169.67,169.69,169.48,169.55,7747.0,158.2668,158.2854,158.0896,158.1549,7747.0
2021-08-25 15:00:00,169.59,169.6,169.19,169.24,14547.0,158.1922,158.2015,157.819,157.8657,14547.0
2021-08-25 15:30:00,169.28,169.29,168.69,168.81,33643.0,157.903,157.9123,157.3527,157.4646,33643.0
2021-08-26 09:30:00,168.86,168.96,167.83,168.82,10982.0,157.5112,157.6045,156.5505,157.4739,10982.0
2021-08-26 10:00:00,168.7,169.01,168.3,168.52,63712.0,157.362,157.6511,156.9889,157.1941,63712.0
2021-08-26 10:30:00,168.65,168.89,168.04,168.16,8342.0,157.3153,157.5392,156.7463,156.8583,8342.0
2021-08-26 11:00:00,168.04,168.51,167.96,168.44,11313.0,156.7463,157.1848,156.6717,157.1195,11313.0
2021-08-26 11:30:00,168.44,168.64,168.22,168.23,4284.0,157.1195,157.306,156.9142,156.9236,4284.0
2021-08-26 12:00:00,168.23,168.28,167.78,168.01,50852.0,156.9236,156.9702,156.5038,156.7184,50852.0
2021-08-26 12:30:00,168.02,168.06,167.47,167.52,7576.0,156.7277,156.765,156.2146,156.2613,7576.0
2021-08-26 13:00:00,167.54,167.55,166.95,166.99,15144.0,156.2799,156.2893,155.7296,155.7669,15144.0
2021-08-26 13:30:00,166.97,167.46,166.97,167.41,6730.0,155.7483,156.2053,155.7483,156.1587,6730.0
2021-08-26 14:00:00,167.3,167.33,167.09,167.19,5301.0,156.0561,156.0841,155.8602,155.9535,5301.0
2021-08-26 14:30:00,167.18,167.25,166.85,166.97,15402.0,155.9441,156.0094,155.6363,155.7483,15402.0
2021-08-26 15:00:00,166.97,167.87,166.93,167.31,44046.0,155.7483,156.5878,155.7109,156.0654,44046.0
2021-08-26 15:30:00,167.29,167.75,167.21,167.25,60094.0,156.0467,156.4758,155.9721,156.0094,60094.0
2021-08-27 09:30:00,166.64,168.01,166.53,167.58,8597.0,156.0462,157.3291,155.9432,156.9264,8597.0
2021-08-27 10:00:00,167.58,168.34,167.41,168.34,33256.0,156.9264,157.6381,156.7672,157.6381,33256.0
2021-08-27 10:30:00,168.38,168.78,168.25,168.74,10319.0,157.6756,158.0501,157.5538,158.0127,10319.0
2021-08-27 11:00:00,168.74,169.12,168.74,169.0,15089.0,158.0127,158.3685,158.0127,158.2562,15089.0
2021-08-27 11:30:00,169.0,169.19,168.89,169.13,7067.0,158.2562,158.4341,158.1531,158.3779,7067.0
2021-08-27 12:00:00,169.2,169.65,169.05,169.65,6416.0,158.4434,158.8648,158.303,158.8648,6416.0
2021-08-27 12:30:00,169.57,169.59,169.31,169.34,6827.0,158.7899,158.8086,158.5464,158.5745,6827.0
2021-08-27 13:00:00,169.34,169.47,169.23,169.23,5717.0,158.5745,158.6963,158.4715,158.4715,5717.0
2021-08-27 13:30:00,169.23,169.39,168.96,169.37,8116.0,158.4715,158.6214,158.2187,158.6026,8116.0
2021-08-27 14:00:00,169.32,169.32,168.94,169.02,7064.0,158.5558,158.5558,158.2,158.2749,7064.0
2021-08-27 14:30:00,169.08,169.2,169.03,169.15,6609.0,158.3311,158.4434,158.2842,158.3966,6609.0
2021-08-27 15:00:00,169.12,169.47,169.12,169.41,7574.0,158.3685,158.6963,158.3685,158.6401,7574.0
2021-08-27 15:30:00,169.37,169.51,169.15,169.38,43061.0,158.6026,158.7337,158.3966,158.612,43061.0
2021-08-30 09:30:00,169.65,169.78,169.05,169.7,23638.0,158.8648,158.9866,158.303,158.9117,23638.0
2021-08-30 10:00:00,169.48,169.62,168.68,169.13,10230.0,158.7056,158.8367,157.9565,158.3779,10230.0
2021-08-30 10:30:00,169.14,169.63,168.93,168.95,9064.0,158.3873,158.8461,158.1906,158.2093,9064.0
2021-08-30 11:00:00,169.03,169.33,168.99,169.14,6250.0,158.2842,158.5652,158.2468,158.3873,6250.0
2021-08-30 11:30:00,169.2,169.36,168.79,169.33,7049.0,158.4434,158.5933,158.0595,158.5652,7049.0
2021-08-30 12:00:00,169.36,169.54,169.2,169.2,23317.0,158.5933,158.7618,158.4434,158.4434,23317.0
2021-08-30 12:30:00,169.32,169.32,169.19,169.25,4510.0,158.5558,158.5558,158.4341,158.4903,4510.0
2021-08-30 13:00:00,169.22,169.27,168.97,169.02,7033.0,158.4622,158.509,158.2281,158.2749,7033.0
2021-08-30 13:30:00,169.07,169.3,168.97,169.04,5280.0,158.3217,158.5371,158.2281,158.2936,5280.0
2021-08-30 14:00:00,169.06,169.22,168.88,169.08,17036.0,158.3123,158.4622,158.1438,158.3311,17036.0
2021-08-30 14:30:00,169.08,169.17,168.85,169.03,6104.0,158.3311,158.4153,158.1157,158.2842,6104.0
2021-08-30 15:00:00,169.02,169.11,168.72,169.08,8642.0,158.2749,158.3592,157.994,158.3311,8642.0
2021-08-30 15:30:00,169.09,169.1,168.31,168.6,44475.0,158.3404,158.3498,157.61,157.8816,44475.0
2021-08-31 09:30:00,168.28,169.21,168.28,169.21,17620.0,157.5819,158.4528,157.5819,158.4528,17620.0
2021-08-31 10:00:00,169.47,170.33,169.27,169.48,7719.0,158.6963,159.5016,158.509,158.7056,7719.0
2021-08-31 10:30:00,169.54,170.07,169.47,169.97,6881.0,158.7618,159.2581,158.6963,159.1645,6881.0
2021-08-31 11:00:00,169.97,170.4,169.79,170.27,11236.0,159.1645,159.5672,158.9959,159.4454,11236.0
2021-08-31 11:30:00,170.37,170.43,170.22,170.42,8601.0,159.5391,159.5952,159.3986,159.5859,8601.0
2021-08-31 12:00:00,170.37,170.72,170.37,170.52,10415.0,159.5391,159.8668,159.5391,159.6795,10415.0
2021-08-31 12:30:00,170.45,170.71,170.26,170.31,16518.0,159.614,159.8574,159.4361,159.4829,16518.0
2021-08-31 13:00:00,170.3,170.65,170.25,170.34,14215.0,159.4735,159.8013,159.4267,159.511,14215.0
2021-08-31 13:30:00,170.33,170.57,170.3,170.47,12388.0,159.5016,159.7263,159.4735,159.6327,12388.0
2021-08-31 14:00:00,170.52,170.62,170.27,170.49,21464.0,159.6795,159.7732,159.4454,159.6514,21464.0
2021-08-31 14:30:00,170.59,170.59,170.27,170.38,15434.0,159.7451,159.7451,159.4454,159.5484,15434.0
2021-08-31 15:00:00,170.3,170.3,169.96,170.12,15789.0,159.4735,159.4735,159.1551,159.305,15789.0
2021-08-31 15:30:00,170.15,170.3,169.77,170.1,142654.0,159.333,159.4735,158.9772,159.2862,142654.0
2021-09-01 09:30:00,170.7,171.03,169.02,169.42,13614.0,159.8481,160.1571,158.2749,158.6495,13614.0
2021-09-01 10:00:00,169.57,170.26,169.57,169.89,10922.0,158.7899,159.4361,158.7899,159.0896,10922.0
2021-09-01 10:30:00,169.98,169.98,169.28,169.8,10312.0,159.1739,159.1739,158.5184,159.0053,10312.0
2021-09-01 11:00:00,169.8,169.84,169.05,169.34,8922.0,159.0053,159.0428,158.303,158.5745,8922.0
2021-09-01 11:30:00,169.3,169.65,169.3,169.52,6123.0,158.5371,158.8648,158.5371,158.7431,6123.0
2021-09-01 12:00:00,169.54,169.71,169.51,169.53,6265.0,158.7618,158.921,158.7337,158.7525,6265.0
2021-09-01 12:30:00,169.58,170.55,169.58,170.55,10759.0,158.7993,159.7076,158.7993,159.7076,10759.0
2021-09-01 13:00:00,170.51,170.51,170.32,170.36,7561.0,159.6702,159.6702,159.4922,159.5297,7561.0
2021-09-01 13:30:00,170.41,170.49,170.23,170.49,8693.0,159.5765,159.6514,159.408,159.6514,8693.0
2021-09-01 14:00:00,170.44,170.76,170.41,170.45,6478.0,159.6046,159.9043,159.5765,159.614,6478.0
2021-09-01 14:30:00,170.46,170.56,170.13,170.21,7668.0,159.6233,159.717,159.3143,159.3892,7668.0
2021-09-01 15:00:00,170.21,170.21,169.93,169.95,7905.0,159.3892,159.3892,159.127,159.1458,7905.0
2021-09-01 15:30:00,169.96,170.06,169.49,169.57,46536.0,159.1551,159.2488,158.715,158.7899,46536.0
2021-09-02 09:30:00,169.98,170.78,169.98,170.59,10759.0,159.1739,159.923,159.1739,159.7451,10759.0
2021-09-02 10:00:00,170.5,170.79,170.33,170.79,56832.0,159.6608,159.9324,159.5016,159.9324,56832.0
2021-09-02 10:30:00,170.7,170.7,170.11,170.3,20846.0,159.8481,159.8481,159.2956,159.4735,20846.0
2021-09-02 11:00:00,170.24,170.31,169.83,169.99,18166.0,159.4173,159.4829,159.0334,159.1832,18166.0
2021-09-02 11:30:00,169.99,170.07,169.79,169.96,10207.0,159.1832,159.2581,158.9959,159.1551,10207.0
2021-09-02 12:00:00,170.0,170.45,169.94,170.43,21002.0,159.1926,159.614,159.1364,159.5952,21002.0
2021-09-02 12:30:00,170.51,170.79,170.4,170.78,5581.0,159.6702,159.9324,159.5672,159.923,5581.0
2021-09-02 13:00:00,170.73,170.8,170.62,170.8,4425.0,159.8762,159.9417,159.7732,159.9417,4425.0
2021-09-02 13:30:00,170.79,170.85,170.59,170.76,4746.0,159.9324,159.9885,159.7451,159.9043,4746.0
2021-09-02 14:00:00,170.77,171.04,170.68,170.93,7481.0,159.9136,160.1665,159.8293,160.0635,7481.0
2021-09-02 14:30:00,170.94,170.94,170.2,170.2,14330.0,160.0728,160.0728,159.3799,159.3799,14330.0
2021-09-02 15:00:00,170.2,170.31,169.82,170.11,12540.0,159.3799,159.4829,159.024,159.2956,12540.0
2021-09-02 15:30:00,170.11,170.61,170.05,170.6,22940.0,159.2956,159.7638,159.2394,159.7544,22940.0
2021-09-03 09:30:00,170.25,170.78,169.95,169.96,12012.0,159.4267,159.923,159.1458,159.1551,12012.0
2021-09-03 10:00:00,170.61,170.61,169.99,169.99,11101.0,159.7638,159.7638,159.1832,159.1832,11101.0
2021-09-03 10:30:00,170.1,170.41,170.0,170.12,6241.0,159.2862,159.5765,159.1926,159.305,6241.0
2021-09-03 11:00:00,170.45,170.72,170.36,170.59,26879.0,159.614,159.8668,159.5297,159.7451,26879.0
2021-09-03 11:30:00,170.62,170.69,170.24,170.26,8434.0,159.7732,159.8387,159.4173,159.4361,8434.0
2021-09-03 12:00:00,170.27,170.34,169.53,169.63,4510.0,159.4454,159.511,158.7525,158.8461,4510.0
2021-09-03 12:30:00,169.55,169.6,169.29,169.51,4237.0,158.7712,158.818,158.5277,158.7337,4237.0
2021-09-03 13:00:00,169.54,170.02,169.54,169.87,5535.0,158.7618,159.2113,158.7618,159.0708,5535.0
2021-09-03 13:30:00,169.91,170.58,169.91,170.53,7407.0,159.1083,159.7357,159.1083,159.6889,7407.0
2021-09-03 14:00:00,170.49,170.75,170.41,170.52,6419.0,159.6514,159.8949,159.5765,159.6795,6419.0
2021-09-03 14:30:00,170.57,170.64,170.33,170.59,5676.0,159.7263,159.7919,159.5016,159.7451,5676.0
2021-09-03 15:00:00,170.59,170.87,170.57,170.81,6594.0,159.7451,160.0073,159.7263,159.9511,6594.0
2021-09-03 15:30:00,170.76,170.92,170.36,170.36,35924.0,159.9043,160.0541,159.5297,159.5297,35924.0
2021-09-07 09:30:00,170.06,170.07,168.83,169.63,8491.0,159.2488,159.2581,158.097,158.8461,8491.0
2021-09-07 10:00:00,169.62,169.75,169.02,169.58,5652.0,158.8367,158.9585,158.2749,158.7993,5652.0
2021-09-07 10:30:00,169.62,169.82,169.3,169.66,5336.0,158.8367,159.024,158.5371,158.8742,5336.0
2021-09-07 11:00:00,169.67,169.97,169.52,169.97,5446.0,158.8836,159.1645,158.7431,159.1645,5446.0
2021-09-07 11:30:00,170.08,170.16,169.36,169.36,4580.0,159.2675,159.3424,158.5933,158.5933,4580.0
2021-09-07 12:00:00,169.36,169.54,169.29,169.48,4593.0,158.5933,158.7618,158.5277,158.7056,4593.0
2021-09-07 12:30:00,169.48,169.97,169.48,169.95,8605.0,158.7056,159.1645,158.7056,159.1458,8605.0
2021-09-07 13:00:00,169.99,170.01,169.87,169.88,5543.0,159.1832,159.2019,159.0708,159.0802,5543.0
2021-09-07 13:30:00,169.91,170.03,169.78,170.01,7338.0,159.1083,159.2207,158.9866,159.2019,7338.0
2021-09-07 14:00:00,170.0,170.0,169.41,169.46,7780.0,159.1926,159.1926,158.6401,158.6869,7780.0
2021-09-07 14:30:00,169.47,169.51,169.38,169.5,4876.0,158.6963,158.7337,158.612,158.7244,4876.0
2021-09-07 15:00:00,169.51,169.61,169.19,169.22,4290.0,158.7337,158.8274,158.4341,158.4622,4290.0
2021-09-07 15:30:00,169.16,169.19,168.43,168.55,20027.0,158.406,158.4341,157.7224,157.8348,20027.0
2021-09-08 09:30:00,167.95,169.63,167.95,169.25,14622.0,157.2729,158.8461,157.2729,158.4903,14622.0
2021-09-08 10:00:00,169.44,169.66,169.28,169.4,3704.0,158.6682,158.8742,158.5184,158.6307,3704.0
2021-09-08 10:30:00,169.27,169.97,168.9,169.96,5465.0,158.509,159.1645,158.1625,159.1551,5465.0
2021-09-08 11:00:00,169.88,170.02,169.73,169.92,7119.0,159.0802,159.2113,158.9397,159.1177,7119.0
2021-09-08 11:30:00,169.84,170.05,169.73,169.76,8107.0,159.0428,159.2394,158.9397,158.9678,8107.0
2021-09-08 12:00:00,169.75,170.09,169.67,170.09,9926.0,158.9585,159.2769,158.8836,159.2769,9926.0
2021-09-08 12:30:00,170.12,170.7,170.12,170.7,6382.0,159.305,159.8481,159.305,159.8481,6382.0
2021-09-08 13:00:00,170.66,170.77,170.57,170.77,4264.0,159.8106,159.9136,159.7263,159.9136,4264.0
2021-09-08 13:30:00,170.75,170.97,170.75,170.92,5427.0,159.8949,160.1009,159.8949,160.0541,5427.0
2021-09-08 14:00:00,170.92,171.18,170.92,171.06,4867.0,160.0541,160.2976,160.0541,160.1852,4867.0
2021-09-08 14:30:00,171.01,171.33,170.99,171.21,6254.0,160.1384,160.438,160.1196,160.3257,6254.0
2021-09-08 15:00:00,171.13,171.21,170.95,171.13,17527.0,160.2507,160.3257,160.0822,160.2507,17527.0
2021-09-08 15:30:00,171.15,171.41,170.95,171.15,40284.0,160.2695,160.5129,160.0822,160.2695,40284.0
2021-09-09 09:30:00,171.38,172.14,171.06,171.62,10682.0,160.4848,161.1965,160.1852,160.7096,10682.0
2021-09-09 10:00:00,171.62,172.22,171.55,171.82,4492.0,160.7096,161.2714,160.644,160.8969,4492.0
2021-09-09 10:30:00,171.78,172.08,171.3,171.41,6362.0,160.8594,161.1403,160.4099,160.5129,6362.0
2021-09-09 11:00:00,171.48,171.48,171.26,171.26,5018.0,160.5785,160.5785,160.3725,160.3725,5018.0
2021-09-09 11:30:00,171.31,171.6,171.27,171.6,3561.0,160.4193,160.6909,160.3818,160.6909,3561.0
2021-09-09 12:00:00,171.58,171.59,171.22,171.58,2899.0,160.6721,160.6815,160.335,160.6721,2899.0
2021-09-09 12:30:00,171.46,171.56,171.39,171.53,4190.0,160.5598,160.6534,160.4942,160.6253,4190.0
2021-09-09 13:00:00,171.57,171.74,171.21,171.35,4513.0,160.6628,160.822,160.3257,160.4568,4513.0
2021-09-09 13:30:00,171.12,171.16,170.87,171.08,5517.0,160.2414,160.2788,160.0073,160.2039,5517.0
2021-09-09 14:00:00,171.03,171.15,170.71,170.71,5652.0,160.1571,160.2695,159.8574,159.8574,5652.0
2021-09-09 14:30:00,170.71,170.99,170.63,170.63,10441.0,159.8574,160.1196,159.7825,159.7825,10441.0
2021-09-09 15:00:00,170.64,170.76,170.47,170.62,10918.0,159.7919,159.9043,159.6327,159.7732,10918.0
2021-09-09 15:30:00,170.57,170.81,169.8,169.84,39355.0,159.7263,159.9511,159.0053,159.0428,39355.0
2021-09-10 09:30:00,170.56,170.56,168.92,169.08,5297.0,159.717,159.717,158.1812,158.3311,5297.0
2021-09-10 10:00:00,168.94,169.64,168.45,169.48,12206.0,158.2,158.8555,157.7411,158.7056,12206.0
2021-09-10 10:30:00,169.21,169.25,168.87,168.93,6000.0,158.4528,158.4903,158.1344,158.1906,6000.0
2021-09-10 11:00:00,168.99,169.16,168.85,168.99,6423.0,158.2468,158.406,158.1157,158.2468,6423.0
2021-09-10 11:30:00,168.98,169.16,168.65,168.85,5492.0,158.2374,158.406,157.9284,158.1157,5492.0
2021-09-10 12:00:00,168.91,169.52,168.9,169.36,6720.0,158.1719,158.7431,158.1625,158.5933,6720.0
2021-09-10 12:30:00,169.23,170.0,169.23,169.88,5890.0,158.4715,159.1926,158.4715,159.0802,5890.0
2021-09-10 13:00:00,169.97,170.0,169.57,169.58,4627.0,159.1645,159.1926,158.7899,158.7993,4627.0
2021-09-10 13:30:00,169.61,169.79,169.43,169.45,5786.0,158.8274,158.9959,158.6588,158.6775,5786.0
2021-09-10 14:00:00,169.44,169.52,169.24,169.4,8622.0,158.6682,158.7431,158.4809,158.6307,8622.0
2021-09-10 14:30:00,169.42,169.42,169.11,169.11,9612.0,158.6495,158.6495,158.3592,158.3592,9612.0
2021-09-10 15:00:00,169.13,169.13,168.7,169.02,12657.0,158.3779,158.3779,157.9752,158.2749,12657.0
2021-09-10 15:30:00,168.99,168.99,167.86,167.94,41493.0,158.2468,158.2468,157.1886,157.2635,41493.0
2021-09-13 09:30:00,168.81,168.81,167.21,168.73,15177.0,158.0782,158.0782,156.5799,158.0033,15177.0
2021-09-13 10:00:00,168.65,168.65,167.49,167.95,8483.0,157.9284,157.9284,156.8421,157.2729,8483.0
2021-09-13 10:30:00,168.03,168.24,167.35,168.19,19444.0,157.3478,157.5445,156.711,157.4976,19444.0
2021-09-13 11:00:00,168.24,168.28,167.33,167.7,10191.0,157.5445,157.5819,156.6923,157.0388,10191.0
2021-09-13 11:30:00,167.73,168.07,167.32,167.4,7577.0,157.0669,157.3853,156.683,156.7579,7577.0
2021-09-13 12:00:00,167.39,167.5,167.04,167.14,7701.0,156.7485,156.8515,156.4208,156.5144,7701.0
2021-09-13 12:30:00,167.13,167.36,166.94,167.04,5701.0,156.505,156.7204,156.3271,156.4208,5701.0
2021-09-13 13:00:00,167.04,167.27,166.79,166.79,6734.0,156.4208,156.6361,156.1866,156.1866,6734.0
2021-09-13 13:30:00,166.75,167.14,166.74,167.12,8089.0,156.1492,156.5144,156.1398,156.4957,8089.0
2021-09-13 14:00:00,167.11,167.26,166.91,167.23,8067.0,156.4863,156.6268,156.299,156.5987,8067.0
2021-09-13 14:30:00,167.17,167.42,166.96,167.32,11502.0,156.5425,156.7766,156.3458,156.683,11502.0
2021-09-13 15:00:00,167.32,167.64,167.09,167.64,13081.0,156.683,156.9826,156.4676,156.9826,13081.0
2021-09-13 15:30:00,167.64,167.88,167.07,167.58,42661.0,156.9826,157.2074,156.4488,156.9264,42661.0
2021-09-14 09:30:00,167.9,168.06,166.81,166.9,6826.0,157.2261,157.3759,156.2054,156.2897,6826.0
2021-09-14 10:00:00,166.74,166.76,165.68,165.99,8266.0,156.1398,156.1586,155.1472,155.4375,8266.0
2021-09-14 10:30:00,166.17,166.76,166.08,166.59,9946.0,155.6061,156.1586,155.5218,155.9994,9946.0
2021-09-14 11:00:00,166.55,166.88,166.35,166.51,10557.0,155.9619,156.2709,155.7746,155.9244,10557.0
2021-09-14 11:30:00,166.52,166.7,166.13,166.29,6232.0,155.9338,156.1024,155.5686,155.7184,6232.0
2021-09-14 12:00:00,166.29,166.54,166.18,166.33,5809.0,155.7184,155.9525,155.6154,155.7559,5809.0
2021-09-14 12:30:00,166.33,166.36,165.71,165.72,11039.0,155.7559,155.784,155.1753,155.1847,11039.0
2021-09-14 13:00:00,165.68,165.79,165.49,165.75,5648.0,155.1472,155.2502,154.9693,155.2128,5648.0
2021-09-14 13:30:00,165.84,165.84,165.7,165.75,6150.0,155.297,155.297,155.1659,155.2128,6150.0
2021-09-14 14:00:00,165.73,165.73,165.3,165.3,9303.0,155.194,155.194,154.7914,154.7914,9303.0
2021-09-14 14:30:00,165.2,165.47,164.98,165.47,10364.0,154.6977,154.9506,154.4917,154.9506,10364.0
2021-09-14 15:00:00,165.43,165.83,165.39,165.66,18834.0,154.9131,155.2877,154.8757,155.1285,18834.0
2021-09-14 15:30:00,165.63,165.86,165.37,165.86,44587.0,155.1004,155.3158,154.8569,155.3158,44587.0
2021-09-15 09:30:00,165.25,166.19,164.77,165.86,14116.0,154.7446,155.6248,154.2951,155.3158,14116.0
2021-09-15 10:00:00,165.65,165.83,165.15,165.15,7241.0,155.1191,155.2877,154.6509,154.6509,7241.0
2021-09-15 10:30:00,165.28,165.59,164.52,164.52,7718.0,154.7726,155.0629,154.061,154.061,7718.0
2021-09-15 11:00:00,164.52,165.19,164.52,165.08,4386.0,154.061,154.6884,154.061,154.5854,4386.0
2021-09-15 11:30:00,165.18,165.19,164.9,165.06,11600.0,154.679,154.6884,154.4168,154.5666,11600.0
2021-09-15 12:00:00,165.06,165.86,164.98,165.74,8341.0,154.5666,155.3158,154.4917,155.2034,8341.0
2021-09-15 12:30:00,165.7,166.12,165.69,165.77,16651.0,155.1659,155.5592,155.1566,155.2315,16651.0
2021-09-15 13:00:00,165.77,165.92,165.64,165.88,6427.0,155.2315,155.372,155.1098,155.3345,6427.0
2021-09-15 13:30:00,165.86,166.05,165.58,165.58,6964.0,155.3158,155.4937,155.0536,155.0536,6964.0
2021-09-15 14:00:00,165.65,165.72,164.94,164.95,8617.0,155.1191,155.1847,154.4543,154.4636,8617.0
2021-09-15 14:30:00,164.92,165.0,164.59,164.66,11896.0,154.4355,154.5104,154.1265,154.1921,11896.0
2021-09-15 15:00:00,164.66,164.71,164.38,164.49,16841.0,154.1921,154.2389,153.9299,154.0329,16841.0
2021-09-15 15:30:00,164.5,164.59,163.76,163.92,50089.0,154.0422,154.1265,153.3493,153.4991,50089.0
2021-09-16 09:30:00,164.22,164.22,162.89,163.34,20769.0,153.78,153.78,152.5346,152.956,20769.0
2021-09-16 10:00:00,163.19,163.28,162.36,162.65,38121.0,152.8155,152.8998,152.0383,152.3098,38121.0
2021-09-16 10:30:00,162.7,162.7,161.49,162.09,18493.0,152.3567,152.3567,151.2236,151.7854,18493.0
2021-09-16 11:00:00,162.13,163.63,162.13,163.53,9942.0,151.8229,153.2275,151.8229,153.1339,9942.0
2021-09-16 11:30:00,163.52,163.82,163.52,163.55,9995.0,153.1245,153.4055,153.1245,153.1526,9995.0
2021-09-16 12:00:00,163.62,163.62,163.16,163.29,19168.0,153.2182,153.2182,152.7874,152.9092,19168.0
2021-09-16 12:30:00,163.33,163.64,163.25,163.27,12792.0,152.9466,153.2369,152.8717,152.8904,12792.0
2021-09-16 13:00:00,163.28,163.28,162.87,163.09,12774.0,152.8998,152.8998,152.5159,152.7219,12774.0
2021-09-16 13:30:00,163.14,163.63,163.06,163.6,17470.0,152.7687,153.2275,152.6938,153.1994,17470.0
2021-09-16 14:00:00,163.54,163.78,163.44,163.44,5653.0,153.1433,153.368,153.0496,153.0496,5653.0
2021-09-16 14:30:00,163.55,163.65,163.04,163.2,9950.0,153.1526,153.2463,152.675,152.8249,9950.0
2021-09-16 15:00:00,163.17,163.55,163.12,163.19,13245.0,152.7968,153.1526,152.75,152.8155,13245.0
2021-09-16 15:30:00,163.19,163.55,162.77,162.97,45433.0,152.8155,153.1526,152.4222,152.6095,45433.0
2021-09-17 09:30:00,162.48,164.04,162.48,162.96,56427.0,152.1506,153.6115,152.1506,152.6001,56427.0
2021-09-17 10:00:00,163.2,163.4,162.37,162.9,11272.0,152.8249,153.0122,152.0476,152.5439,11272.0
2021-09-17 10:30:00,162.63,162.66,162.1,162.5,5745.0,152.2911,152.3192,151.7948,152.1694,5745.0
2021-09-17 11:00:00,162.6,162.78,162.52,162.55,4044.0,152.263,152.4316,152.1881,152.2162,4044.0
2021-09-17 11:30:00,162.55,162.69,162.26,162.58,4489.0,152.2162,152.3473,151.9446,152.2443,4489.0
2021-09-17 12:00:00,162.46,162.48,161.72,161.72,5424.0,152.1319,152.1506,151.439,151.439,5424.0
2021-09-17 12:30:00,161.68,161.83,161.45,161.66,5031.0,151.4015,151.542,151.1861,151.3828,5031.0
2021-09-17 13:00:00,161.45,161.47,160.95,161.0,5901.0,151.1861,151.2049,150.7179,150.7647,5901.0
2021-09-17 13:30:00,161.06,161.22,160.87,160.97,7025.0,150.8209,150.9708,150.643,150.7366,7025.0
2021-09-17 14:00:00,160.9,161.26,160.83,161.07,10595.0,150.6711,151.0082,150.6055,150.8303,10595.0
2021-09-17 14:30:00,160.96,160.99,160.7,160.79,7839.0,150.7273,150.7554,150.4838,150.5681,7839.0
2021-09-17 15:00:00,160.82,161.06,160.78,161.0,14972.0,150.5962,150.8209,150.5587,150.7647,14972.0
2021-09-17 15:30:00,160.98,161.63,160.71,161.44,93404.0,150.746,151.3547,150.4932,151.1768,93404.0
2021-09-20 09:30:00,158.71,159.48,157.7,158.46,18643.0,148.6203,149.3414,147.6745,148.3862,18643.0
2021-09-20 10:00:00,158.35,158.89,157.85,158.13,14035.0,148.2832,148.7889,147.815,148.0772,14035.0
2021-09-20 10:30:00,158.24,158.43,157.74,158.09,21524.0,148.1802,148.3581,147.712,148.0397,21524.0
2021-09-20 11:00:00,158.09,158.1,157.23,157.93,17096.0,148.0397,148.0491,147.2344,147.8899,17096.0
2021-09-20 11:30:00,157.81,157.81,157.29,157.33,11677.0,147.7775,147.7775,147.2906,147.3281,11677.0
2021-09-20 12:00:00,157.31,157.31,156.92,157.03,21004.0,147.3093,147.3093,146.9441,147.0471,21004.0
2021-09-20 12:30:00,157.09,157.12,156.67,156.8,8910.0,147.1033,147.1314,146.71,146.8317,8910.0
2021-09-20 13:00:00,156.8,157.03,156.64,157.0,13291.0,146.8317,147.0471,146.6819,147.019,13291.0
2021-09-20 13:30:00,156.91,157.46,156.88,157.24,18461.0,146.9348,147.4498,146.9067,147.2438,18461.0
2021-09-20 14:00:00,157.18,157.21,156.67,156.86,20279.0,147.1876,147.2157,146.71,146.8879,20279.0
2021-09-20 14:30:00,156.89,156.99,156.53,156.72,21545.0,146.916,147.0097,146.5789,146.7568,21545.0
2021-09-20 15:00:00,156.77,157.22,156.29,157.16,23680.0,146.8037,147.225,146.3542,147.1689,23680.0
2021-09-20 15:30:00,157.23,158.85,157.23,158.79,63754.0,147.2344,148.7514,147.2344,148.6952,63754.0
2021-09-21 09:30:00,159.41,159.6,158.48,158.7,7568.0,149.2758,149.4537,148.4049,148.611,7568.0
2021-09-21 10:00:00,158.6,159.55,158.58,159.21,15466.0,148.5173,149.4069,148.4986,149.0885,15466.0
2021-09-21 10:30:00,159.22,159.22,157.98,158.11,16219.0,149.0979,149.0979,147.9367,148.0585,16219.0
2021-09-21 11:00:00,158.03,158.52,157.7,158.46,7186.0,147.9835,148.4424,147.6745,148.3862,7186.0
2021-09-21 11:30:00,158.48,159.42,158.48,159.33,11014.0,148.4049,149.2852,148.4049,149.2009,11014.0
2021-09-21 12:00:00,159.3,159.79,159.3,159.62,4979.0,149.1728,149.6317,149.1728,149.4725,4979.0
2021-09-21 12:30:00,159.52,159.75,159.32,159.54,5337.0,149.3788,149.5942,149.1915,149.3976,5337.0
2021-09-21 13:00:00,159.53,159.65,159.24,159.27,5107.0,149.3882,149.5006,149.1166,149.1447,5107.0
2021-09-21 13:30:00,159.27,159.54,159.12,159.25,9719.0,149.1447,149.3976,149.0043,149.126,9719.0
2021-09-21 14:00:00,159.31,159.34,158.81,158.87,11369.0,149.1822,149.2103,148.714,148.7701,11369.0
2021-09-21 14:30:00,158.87,159.31,158.69,159.11,4940.0,148.7701,149.1822,148.6016,148.9949,4940.0
2021-09-21 15:00:00,159.21,159.63,159.2,159.57,7689.0,149.0885,149.4818,149.0792,149.4256,7689.0
2021-09-21 15:30:00,159.67,160.09,158.81,158.82,35726.0,149.5193,149.9126,148.714,148.7233,35726.0
2021-09-22 09:30:00,160.29,160.6,159.73,160.6,10549.0,150.0999,150.3902,149.5755,150.3902,10549.0
2021-09-22 10:00:00,160.59,160.81,160.21,160.53,5955.0,150.3808,150.5868,150.025,150.3246,5955.0
2021-09-22 10:30:00,160.54,160.99,160.54,160.94,9312.0,150.334,150.7554,150.334,150.7086,9312.0
2021-09-22 11:00:00,161.03,161.51,161.03,161.26,10414.0,150.7928,151.2423,150.7928,151.0082,10414.0
2021-09-22 11:30:00,161.33,161.56,161.19,161.19,5108.0,151.0738,151.2891,150.9427,150.9427,5108.0
2021-09-22 12:00:00,161.19,161.26,161.1,161.19,3000.0,150.9427,151.0082,150.8584,150.9427,3000.0
2021-09-22 12:30:00,161.17,161.26,160.63,160.74,4604.0,150.9239,151.0082,150.4183,150.5213,4604.0
2021-09-22 13:00:00,160.74,160.74,160.28,160.46,10576.0,150.5213,150.5213,150.0905,150.2591,10576.0
2021-09-22 13:30:00,160.39,160.65,160.39,160.58,5875.0,150.1935,150.437,150.1935,150.3714,5875.0
2021-09-22 14:00:00,160.63,161.06,160.63,160.97,5317.0,150.4183,150.8209,150.4183,150.7366,5317.0
2021-09-22 14:30:00,161.03,161.07,160.21,160.36,7049.0,150.7928,150.8303,150.025,150.1654,7049.0
2021-09-22 15:00:00,160.39,160.9,160.38,160.62,6491.0,150.1935,150.6711,150.1842,150.4089,6491.0
2021-09-22 15:30:00,160.62,160.77,159.91,160.15,41528.0,150.4089,150.5494,149.744,149.9688,41528.0
2021-09-23 09:30:00,160.98,162.29,160.98,162.29,3757.0,150.746,151.9727,150.746,151.9727,3757.0
2021-09-23 10:00:00,162.15,162.2,161.86,161.99,2799.0,151.8416,151.8884,151.5701,151.6918,2799.0
2021-09-23 10:30:00,161.96,162.08,161.26,161.65,7533.0,151.6637,151.7761,151.0082,151.3734,7533.0
2021-09-23 11:00:00,161.59,161.59,161.09,161.36,8600.0,151.3172,151.3172,150.849,151.1019,8600.0
2021-09-23 11:30:00,161.36,161.56,161.28,161.3,4700.0,151.1019,151.2891,151.0269,151.0457,4700.0
2021-09-23 12:00:00,161.33,161.55,161.14,161.34,13366.0,151.0738,151.2798,150.8958,151.0831,13366.0
2021-09-23 12:30:00,161.4,161.4,161.06,161.06,7319.0,151.1393,151.1393,150.8209,150.8209,7319.0
2021-09-23 13:00:00,161.06,161.21,161.05,161.06,5976.0,150.8209,150.9614,150.8116,150.8209,5976.0
2021-09-23 13:30:00,161.14,161.35,161.1,161.31,6616.0,150.8958,151.0925,150.8584,151.055,6616.0
2021-09-23 14:00:00,161.28,161.39,160.95,160.97,7497.0,151.0269,151.1299,150.7179,150.7366,7497.0
2021-09-23 14:30:00,160.91,160.96,160.51,160.55,8810.0,150.6805,150.7273,150.3059,150.3433,8810.0
2021-09-23 15:00:00,160.65,160.66,160.06,160.3,9511.0,150.437,150.4464,149.8845,150.1092,9511.0
2021-09-23 15:30:00,160.3,160.3,159.52,159.94,43444.0,150.1092,150.1092,149.3788,149.7721,43444.0
2021-09-24 09:30:00,160.2,160.79,159.68,160.69,4857.0,150.0156,150.5681,149.5287,150.4744,4857.0
2021-09-24 10:00:00,161.03,161.66,161.03,161.23,8831.0,150.7928,151.3828,150.7928,150.9801,8831.0
2021-09-24 10:30:00,161.11,161.47,161.01,161.27,10554.0,150.8677,151.2049,150.7741,151.0176,10554.0
2021-09-24 11:00:00,161.27,161.27,160.97,161.14,3497.0,151.0176,151.0176,150.7366,150.8958,3497.0
2021-09-24 11:30:00,161.22,161.31,161.08,161.31,3558.0,150.9708,151.055,150.8397,151.055,3558.0
2021-09-24 12:00:00,161.21,161.59,161.21,161.54,4532.0,150.9614,151.3172,150.9614,151.2704,4532.0
2021-09-24 12:30:00,161.59,161.68,161.38,161.49,3680.0,151.3172,151.4015,151.1206,151.2236,3680.0
2021-09-24 13:00:00,161.37,161.51,161.22,161.25,8791.0,151.1112,151.2423,150.9708,150.9988,8791.0
2021-09-24 13:30:00,161.3,161.3,161.07,161.11,8151.0,151.0457,151.0457,150.8303,150.8677,8151.0
2021-09-24 14:00:00,161.07,161.33,161.07,161.28,6239.0,150.8303,151.0738,150.8303,151.0269,6239.0
2021-09-24 14:30:00,161.22,161.53,161.22,161.49,8077.0,150.9708,151.261,150.9708,151.2236,8077.0
2021-09-24 15:00:00,161.45,161.45,161.07,161.27,10749.0,151.1861,151.1861,150.8303,151.0176,10749.0
2021-09-24 15:30:00,161.27,161.43,161.03,161.16,25254.0,151.0176,151.1674,150.7928,150.9146,25254.0
2021-09-27 09:30:00,162.25,163.03,161.77,163.0,5617.0,151.9353,152.6657,151.4858,152.6376,5617.0
2021-09-27 10:00:00,162.87,163.26,162.74,162.92,4907.0,152.5159,152.8811,152.3941,152.5627,4907.0
2021-09-27 10:30:00,163.06,163.32,162.96,163.02,2990.0,152.6938,152.9372,152.6001,152.6563,2990.0
2021-09-27 11:00:00,163.11,163.44,163.06,163.39,4667.0,152.7406,153.0496,152.6938,153.0028,4667.0
2021-09-27 11:30:00,163.39,163.69,163.07,163.09,5578.0,153.0028,153.2837,152.7031,152.7219,5578.0
2021-09-27 12:00:00,163.25,163.44,163.16,163.32,8005.0,152.8717,153.0496,152.7874,152.9372,8005.0
2021-09-27 12:30:00,163.29,163.29,162.86,163.04,7102.0,152.9092,152.9092,152.5065,152.675,7102.0
2021-09-27 13:00:00,163.06,163.24,162.93,162.94,5037.0,152.6938,152.8623,152.572,152.5814,5037.0
2021-09-27 13:30:00,162.94,163.02,162.82,162.94,7722.0,152.5814,152.6563,152.469,152.5814,7722.0
2021-09-27 14:00:00,162.99,162.99,162.74,162.85,6082.0,152.6282,152.6282,152.3941,152.4971,6082.0
2021-09-27 14:30:00,162.81,162.85,162.54,162.67,10329.0,152.4597,152.4971,152.2068,152.3286,10329.0
2021-09-27 15:00:00,162.67,162.73,162.45,162.45,7221.0,152.3286,152.3848,152.1226,152.1226,7221.0
2021-09-27 15:30:00,162.45,162.45,161.69,161.73,39007.0,152.1226,152.1226,151.4109,151.4483,39007.0
2021-09-28 09:30:00,162.07,162.81,160.88,161.57,10301.0,151.7667,152.4597,150.6524,151.2985,10301.0
2021-09-28 10:00:00,161.73,161.95,160.67,160.78,10354.0,151.4483,151.6543,150.4557,150.5587,10354.0
2021-09-28 10:30:00,160.77,161.58,160.71,161.39,7574.0,150.5494,151.3079,150.4932,151.1299,7574.0
2021-09-28 11:00:00,161.5,161.5,160.32,160.43,4095.0,151.233,151.233,150.128,150.231,4095.0
2021-09-28 11:30:00,160.4,160.61,160.19,160.49,7227.0,150.2029,150.3995,150.0062,150.2872,7227.0
2021-09-28 12:00:00,160.38,160.38,160.09,160.12,4920.0,150.1842,150.1842,149.9126,149.9407,4920.0
2021-09-28 12:30:00,160.05,160.05,159.36,159.39,6332.0,149.8751,149.8751,149.229,149.2571,6332.0
2021-09-28 13:00:00,159.29,159.96,159.19,159.86,4320.0,149.1634,149.7909,149.0698,149.6972,4320.0
2021-09-28 13:30:00,159.82,159.82,159.41,159.62,7241.0,149.6598,149.6598,149.2758,149.4725,7241.0
2021-09-28 14:00:00,159.57,159.87,159.35,159.85,6531.0,149.4256,149.7066,149.2196,149.6878,6531.0
2021-09-28 14:30:00,159.75,160.31,159.56,160.16,7164.0,149.5942,150.1186,149.4163,149.9781,7164.0
2021-09-28 15:00:00,160.1,160.38,159.84,159.86,6607.0,149.922,150.1842,149.6785,149.6972,6607.0
2021-09-28 15:30:00,159.82,160.34,159.34,159.42,35473.0,149.6598,150.1467,149.2103,149.2852,35473.0
2021-09-29 09:30:00,159.86,160.31,159.74,159.87,7583.0,149.6972,150.1186,149.5848,149.7066,7583.0
2021-09-29 10:00:00,160.21,160.69,159.87,160.62,4077.0,150.025,150.4744,149.7066,150.4089,4077.0
2021-09-29 10:30:00,160.64,161.34,160.62,161.05,4973.0,150.4276,151.0831,150.4089,150.8116,4973.0
2021-09-29 11:00:00,161.08,161.39,160.98,161.2,6238.0,150.8397,151.1299,150.746,150.952,6238.0
2021-09-29 11:30:00,161.11,161.48,161.01,161.11,6177.0,150.8677,151.2142,150.7741,150.8677,6177.0
2021-09-29 12:00:00,161.17,161.26,160.82,161.06,4539.0,150.9239,151.0082,150.5962,150.8209,4539.0
2021-09-29 12:30:00,161.26,161.32,161.07,161.23,4960.0,151.0082,151.0644,150.8303,150.9801,4960.0
2021-09-29 13:00:00,161.23,161.26,160.99,161.12,3010.0,150.9801,151.0082,150.7554,150.8771,3010.0
2021-09-29 13:30:00,161.22,161.22,161.06,161.13,7939.0,150.9708,150.9708,150.8209,150.8865,7939.0
2021-09-29 14:00:00,161.46,161.78,161.39,161.63,4800.0,151.1955,151.4951,151.1299,151.3547,4800.0
2021-09-29 14:30:00,161.64,161.71,161.44,161.44,5735.0,151.3641,151.4296,151.1768,151.1768,5735.0
2021-09-29 15:00:00,161.47,161.48,161.18,161.27,5518.0,151.2049,151.2142,150.9333,151.0176,5518.0
2021-09-29 15:30:00,161.24,161.32,160.59,160.62,22449.0,150.9895,151.0644,150.3808,150.4089,22449.0
2021-09-30 09:30:00,160.95,161.78,160.91,161.18,8192.0,150.7179,151.4951,150.6805,150.9333,8192.0
2021-09-30 10:00:00,161.17,161.46,160.9,161.05,4991.0,150.9239,151.1955,150.6711,150.8116,4991.0
2021-09-30 10:30:00,161.05,161.26,160.62,160.73,3254.0,150.8116,151.0082,150.4089,150.5119,3254.0
2021-09-30 11:00:00,160.7,160.82,160.39,160.62,3900.0,150.4838,150.5962,150.1935,150.4089,3900.0
2021-09-30 11:30:00,160.65,160.65,159.64,159.8,5485.0,150.437,150.437,149.4912,149.641,5485.0
2021-09-30 12:00:00,159.8,159.8,158.76,158.99,6208.0,149.641,149.641,148.6671,148.8825,6208.0
2021-09-30 12:30:00,158.85,159.14,158.7,158.89,7412.0,148.7514,149.023,148.611,148.7889,7412.0
2021-09-30 13:00:00,158.9,159.26,158.89,158.95,10753.0,148.7982,149.1354,148.7889,148.8451,10753.0
2021-09-30 13:30:00,158.93,158.93,158.51,158.85,7492.0,148.8263,148.8263,148.433,148.7514,7492.0
2021-09-30 14:00:00,159.04,159.28,158.76,159.03,7026.0,148.9293,149.1541,148.6671,148.92,7026.0
2021-09-30 14:30:00,159.0,159.52,158.95,159.18,5801.0,148.8919,149.3788,148.8451,149.0604,5801.0
2021-09-30 15:00:00,159.17,159.35,158.87,158.96,8799.0,149.0511,149.2196,148.7701,148.8544,8799.0
2021-09-30 15:30:00,158.94,159.14,157.71,157.71,47149.0,148.8357,149.023,147.6839,147.6839,47149.0
2021-10-01 09:30:00,158.56,158.56,157.43,157.51,8498.0,148.4799,148.4799,147.4217,147.4966,8498.0
2021-10-01 10:00:00,157.53,158.41,157.28,157.5,17386.0,147.5153,148.3394,147.2812,147.4872,17386.0
2021-10-01 10:30:00,157.5,157.85,156.95,157.3,4210.0,147.4872,147.815,146.9722,147.3,4210.0
2021-10-01 11:00:00,157.33,157.89,157.17,157.65,13006.0,147.3281,147.8524,147.1782,147.6277,13006.0
2021-10-01 11:30:00,157.68,158.65,157.67,158.49,5737.0,147.6558,148.5641,147.6464,148.4143,5737.0
2021-10-01 12:00:00,158.5,158.67,158.36,158.6,3801.0,148.4237,148.5829,148.2926,148.5173,3801.0
2021-10-01 12:30:00,158.67,158.97,158.67,158.87,3835.0,148.5829,148.8638,148.5829,148.7701,3835.0
2021-10-01 13:00:00,158.81,158.96,158.78,158.96,3249.0,148.714,148.8544,148.6859,148.8544,3249.0
2021-10-01 13:30:00,158.99,159.75,158.95,159.53,6789.0,148.8825,149.5942,148.8451,149.3882,6789.0
2021-10-01 14:00:00,159.49,159.85,159.49,159.83,5395.0,149.3507,149.6878,149.3507,149.6691,5395.0
2021-10-01 14:30:00,159.84,159.92,159.58,159.81,6978.0,149.6785,149.7534,149.435,149.6504,6978.0
2021-10-01 15:00:00,159.93,160.32,159.88,159.88,6406.0,149.7628,150.128,149.7159,149.7159,6406.0
2021-10-01 15:30:00,159.86,159.86,158.78,159.01,29103.0,149.6972,149.6972,148.6859,148.9012,29103.0
2021-10-04 09:30:00,158.65,160.56,158.65,160.46,14888.0,148.5641,150.3527,148.5641,150.2591,14888.0
2021-10-04 10:00:00,160.52,160.52,158.95,159.1,3645.0,150.3153,150.3153,148.8451,148.9855,3645.0
2021-10-04 10:30:00,159.19,159.21,157.96,157.96,5908.0,149.0698,149.0885,147.918,147.918,5908.0
2021-10-04 11:00:00,157.96,158.25,157.71,157.9,5785.0,147.918,148.1896,147.6839,147.8618,5785.0
2021-10-04 11:30:00,157.88,158.51,157.6,158.47,5387.0,147.8431,148.433,147.5809,148.3956,5387.0
2021-10-04 12:00:00,158.46,158.7,158.43,158.52,3119.0,148.3862,148.611,148.3581,148.4424,3119.0
2021-10-04 12:30:00,158.52,158.59,158.17,158.46,5702.0,148.4424,148.5079,148.1146,148.3862,5702.0
2021-10-04 13:00:00,158.4,158.78,158.11,158.62,6362.0,148.33,148.6859,148.0585,148.536,6362.0
2021-10-04 13:30:00,158.61,158.66,158.1,158.1,6001.0,148.5267,148.5735,148.0491,148.0491,6001.0
2021-10-04 14:00:00,158.22,158.25,157.33,157.49,12484.0,148.1615,148.1896,147.3281,147.4779,12484.0
2021-10-04 14:30:00,157.54,157.66,157.37,157.38,7739.0,147.5247,147.6371,147.3655,147.3749,7739.0
2021-10-04 15:00:00,157.36,157.55,156.97,157.48,13067.0,147.3561,147.5341,146.9909,147.4685,13067.0
2021-10-04 15:30:00,157.48,157.87,157.16,157.25,31092.0,147.4685,147.8337,147.1689,147.2531,31092.0
2021-10-05 09:30:00,158.5,158.61,156.72,157.4,16184.0,148.4237,148.5267,146.7568,147.3936,16184.0
2021-10-05 10:00:00,157.16,159.07,157.16,159.07,4247.0,147.1689,148.9574,147.1689,148.9574,4247.0
2021-10-05 10:30:00,159.54,159.54,159.3,159.33,4033.0,149.3976,149.3976,149.1728,149.2009,4033.0
2021-10-05 11:00:00,159.2,159.5,158.57,158.67,8832.0,149.0792,149.3601,148.4892,148.5829,8832.0
2021-10-05 11:30:00,158.75,158.91,158.04,158.84,14876.0,148.6578,148.8076,147.9929,148.7421,14876.0
2021-10-05 12:00:00,158.84,159.22,158.64,158.66,4359.0,148.7421,149.0979,148.5548,148.5735,4359.0
2021-10-05 12:30:00,158.65,159.02,158.56,158.91,14349.0,148.5641,148.9106,148.4799,148.8076,14349.0
2021-10-05 13:00:00,158.95,159.88,158.92,159.88,11642.0,148.8451,149.7159,148.817,149.7159,11642.0
2021-10-05 13:30:00,159.84,160.26,159.79,159.92,6485.0,149.6785,150.0718,149.6317,149.7534,6485.0
2021-10-05 14:00:00,159.94,160.44,159.91,160.41,9009.0,149.7721,150.2403,149.744,150.2122,9009.0
2021-10-05 14:30:00,160.48,160.54,160.32,160.41,9043.0,150.2778,150.334,150.128,150.2122,9043.0
2021-10-05 15:00:00,160.46,160.6,160.36,160.41,5219.0,150.2591,150.3902,150.1654,150.2122,5219.0
2021-10-05 15:30:00,160.45,160.78,159.86,159.86,30798.0,150.2497,150.5587,149.6972,149.6972,30798.0
2021-10-06 09:30:00,158.87,159.81,158.06,158.46,9448.0,148.7701,149.6504,148.0116,148.3862,9448.0
2021-10-06 10:00:00,158.64,159.14,157.36,157.98,12002.0,148.5548,149.023,147.3561,147.9367,12002.0
2021-10-06 10:30:00,158.26,158.57,157.4,158.17,5808.0,148.1989,148.4892,147.3936,148.1146,5808.0
2021-10-06 11:00:00,158.17,158.58,157.93,157.93,7025.0,148.1146,148.4986,147.8899,147.8899,7025.0
2021-10-06 11:30:00,157.77,158.06,157.4,158.06,4085.0,147.7401,148.0116,147.3936,148.0116,4085.0
2021-10-06 12:00:00,158.24,158.24,157.58,157.76,10110.0,148.1802,148.1802,147.5622,147.7307,10110.0
2021-10-06 12:30:00,157.75,158.48,157.57,158.31,15923.0,147.7213,148.4049,147.5528,148.2457,15923.0
2021-10-06 13:00:00,158.31,158.98,158.31,158.98,3880.0,148.2457,148.8732,148.2457,148.8732,3880.0
2021-10-06 13:30:00,159.01,159.51,159.01,159.51,6100.0,148.9012,149.3695,148.9012,149.3695,6100.0
2021-10-06 14:00:00,159.76,160.19,159.41,159.88,15082.0,149.6036,150.0062,149.2758,149.7159,15082.0
2021-10-06 14:30:00,159.93,160.47,159.93,159.96,4499.0,149.7628,150.2684,149.7628,149.7909,4499.0
2021-10-06 15:00:00,159.97,160.54,159.96,160.54,4762.0,149.8002,150.334,149.7909,150.334,4762.0
2021-10-06 15:30:00,160.5,161.26,160.29,161.1,30918.0,150.2965,151.0082,150.0999,150.8584,30918.0
2021-10-07 09:30:00,161.98,163.36,161.98,163.1,17062.0,151.6824,152.9747,151.6824,152.7312,17062.0
2021-10-07 10:00:00,163.11,163.96,163.11,163.74,5869.0,152.7406,153.5366,152.7406,153.3305,5869.0
2021-10-07 10:30:00,163.72,164.25,163.58,164.17,6731.0,153.3118,153.8081,153.1807,153.7332,6731.0
2021-10-07 11:00:00,164.17,164.52,164.08,164.51,7159.0,153.7332,154.061,153.6489,154.0516,7159.0
2021-10-07 11:30:00,164.51,164.51,163.97,163.97,4030.0,154.0516,154.0516,153.5459,153.5459,4030.0
2021-10-07 12:00:00,164.08,164.21,163.9,164.21,5498.0,153.6489,153.7707,153.4804,153.7707,5498.0
2021-10-07 12:30:00,164.17,164.17,163.64,163.72,14976.0,153.7332,153.7332,153.2369,153.3118,14976.0
2021-10-07 13:00:00,163.72,163.94,163.65,163.94,4527.0,153.3118,153.5178,153.2463,153.5178,4527.0
2021-10-07 13:30:00,163.96,163.99,163.64,163.81,9717.0,153.5366,153.5647,153.2369,153.3961,9717.0
2021-10-07 14:00:00,163.78,163.81,163.34,163.34,5226.0,153.368,153.3961,152.956,152.956,5226.0
2021-10-07 14:30:00,163.36,163.39,162.88,162.88,4000.0,152.9747,153.0028,152.5252,152.5252,4000.0
2021-10-07 15:00:00,162.85,163.3,162.72,163.22,5978.0,152.4971,152.9185,152.3754,152.8436,5978.0
2021-10-07 15:30:00,163.18,163.18,162.55,162.69,21006.0,152.8061,152.8061,152.2162,152.3473,21006.0
2021-10-08 09:30:00,162.52,162.69,161.85,162.62,4834.0,152.1881,152.3473,151.5607,152.2817,4834.0
2021-10-08 10:00:00,162.95,163.1,162.79,162.79,3414.0,152.5908,152.7312,152.4409,152.4409,3414.0
2021-10-08 10:30:00,162.79,163.66,162.79,163.27,6324.0,152.4409,153.2556,152.4409,152.8904,6324.0
2021-10-08 11:00:00,163.27,163.43,162.89,163.33,4878.0,152.8904,153.0403,152.5346,152.9466,4878.0
2021-10-08 11:30:00,163.32,163.54,163.15,163.2,3908.0,152.9372,153.1433,152.7781,152.8249,3908.0
2021-10-08 12:00:00,163.2,163.35,163.1,163.13,4762.0,152.8249,152.9653,152.7312,152.7593,4762.0
2021-10-08 12:30:00,163.14,163.5,162.93,163.06,11058.0,152.7687,153.1058,152.572,152.6938,11058.0
2021-10-08 13:00:00,163.08,163.13,162.69,162.71,3511.0,152.7125,152.7593,152.3473,152.366,3511.0
2021-10-08 13:30:00,162.7,162.85,162.61,162.77,5760.0,152.3567,152.4971,152.2724,152.4222,5760.0
2021-10-08 14:00:00,162.83,163.43,162.82,163.36,5449.0,152.4784,153.0403,152.469,152.9747,5449.0
2021-10-08 14:30:00,163.28,163.4,163.1,163.1,4711.0,152.8998,153.0122,152.7312,152.7312,4711.0
2021-10-08 15:00:00,163.1,163.22,163.03,163.06,5652.0,152.7312,152.8436,152.6657,152.6938,5652.0
2021-10-08 15:30:00,163.08,163.08,162.16,162.21,35787.0,152.7125,152.7125,151.851,151.8978,35787.0
2021-10-11 09:30:00,162.55,163.2,161.41,163.2,6693.0,152.2162,152.8249,151.1487,152.8249,6693.0
2021-10-11 10:00:00,163.13,163.4,163.13,163.4,1800.0,152.7593,153.0122,152.7593,153.0122,1800.0
2021-10-11 10:30:00,163.64,163.79,163.27,163.4,5792.0,153.2369,153.3774,152.8904,153.0122,5792.0
2021-10-11 11:00:00,163.24,163.24,162.84,162.91,3800.0,152.8623,152.8623,152.4878,152.5533,3800.0
2021-10-11 11:30:00,162.91,163.36,162.9,163.1,3406.0,152.5533,152.9747,152.5439,152.7312,3406.0
2021-10-11 12:00:00,163.05,163.05,162.55,162.62,3345.0,152.6844,152.6844,152.2162,152.2817,3345.0
2021-10-11 12:30:00,162.68,162.74,162.26,162.26,4514.0,152.3379,152.3941,151.9446,151.9446,4514.0
2021-10-11 13:00:00,162.29,162.34,161.96,162.01,4203.0,151.9727,152.0195,151.6637,151.7105,4203.0
2021-10-11 13:30:00,162.0,162.13,161.79,161.91,3861.0,151.7012,151.8229,151.5045,151.6169,3861.0
2021-10-11 14:00:00,161.95,162.1,161.45,161.49,2903.0,151.6543,151.7948,151.1861,151.2236,2903.0
2021-10-11 14:30:00,161.6,162.05,161.48,162.04,5895.0,151.3266,151.748,151.2142,151.7386,5895.0
2021-10-11 15:00:00,162.0,162.0,161.62,161.67,5496.0,151.7012,151.7012,151.3453,151.3921,5496.0
2021-10-11 15:30:00,161.66,161.89,161.17,161.31,19744.0,151.3828,151.5982,150.9239,151.055,19744.0
2021-10-12 09:30:00,160.88,162.51,160.57,162.21,16486.0,150.6524,152.1787,150.3621,151.8978,16486.0
2021-10-12 10:00:00,162.41,162.41,161.25,161.56,5671.0,152.0851,152.0851,150.9988,151.2891,5671.0
2021-10-12 10:30:00,161.56,162.13,161.42,161.97,4455.0,151.2891,151.8229,151.158,151.6731,4455.0
2021-10-12 11:00:00,161.99,162.04,161.48,161.71,5459.0,151.6918,151.7386,151.2142,151.4296,5459.0
2021-10-12 11:30:00,161.71,162.0,161.58,161.95,4604.0,151.4296,151.7012,151.3079,151.6543,4604.0
2021-10-12 12:00:00,162.09,162.36,162.01,162.01,3798.0,151.7854,152.0383,151.7105,151.7105,3798.0
2021-10-12 12:30:00,161.95,162.14,161.65,162.13,2645.0,151.6543,151.8323,151.3734,151.8229,2645.0
2021-10-12 13:00:00,162.11,162.11,161.98,162.1,3092.0,151.8042,151.8042,151.6824,151.7948,3092.0
2021-10-12 13:30:00,162.11,162.42,162.08,162.1,4353.0,151.8042,152.0945,151.7761,151.7948,4353.0
2021-10-12 14:00:00,162.09,162.37,161.88,161.9,5637.0,151.7854,152.0476,151.5888,151.6075,5637.0
2021-10-12 14:30:00,162.01,162.01,161.7,161.73,9153.0,151.7105,151.7105,151.4202,151.4483,9153.0
2021-10-12 15:00:00,161.74,161.92,161.62,161.81,11632.0,151.4577,151.6262,151.3453,151.5232,11632.0
2021-10-12 15:30:00,161.84,161.85,161.12,161.32,48531.0,151.5513,151.5607,150.8771,151.0644,48531.0
2021-10-13 09:30:00,161.26,161.39,159.17,159.17,17351.0,151.0082,151.1299,149.0511,149.0511,17351.0
2021-10-13 10:00:00,159.17,159.17,158.13,158.52,8472.0,149.0511,149.0511,148.0772,148.4424,8472.0
2021-10-13 10:30:00,158.49,159.57,158.35,159.56,8393.0,148.4143,149.4256,148.2832,149.4163,8393.0
2021-10-13 11:00:00,159.61,159.66,159.17,159.42,3318.0,149.4631,149.5099,149.0511,149.2852,3318.0
2021-10-13 11:30:00,159.44,160.33,159.39,160.01,3503.0,149.3039,150.1373,149.2571,149.8377,3503.0
2021-10-13 12:00:00,160.01,160.17,159.97,159.97,9600.0,149.8377,149.9875,149.8002,149.8002,9600.0
2021-10-13 12:30:00,160.07,160.4,159.96,160.22,4119.0,149.8939,150.2029,149.7909,150.0343,4119.0
2021-10-13 13:00:00,160.25,160.7,160.18,160.7,3886.0,150.0624,150.4838,149.9969,150.4838,3886.0
2021-10-13 13:30:00,160.77,160.91,160.72,160.72,3853.0,150.5494,150.6805,150.5025,150.5025,3853.0
2021-10-13 14:00:00,160.64,160.85,160.18,160.22,17773.0,150.4276,150.6243,149.9969,150.0343,17773.0
2021-10-13 14:30:00,160.23,160.23,159.63,159.83,3702.0,150.0437,150.0437,149.4818,149.6691,3702.0
2021-10-13 15:00:00,159.81,160.04,159.7,159.94,9894.0,149.6504,149.8658,149.5474,149.7721,9894.0
2021-10-13 15:30:00,159.94,160.53,159.92,160.17,43875.0,149.7721,150.3246,149.7534,149.9875,43875.0
2021-10-14 09:30:00,161.95,162.1,161.03,161.53,28431.0,151.6543,151.7948,150.7928,151.261,28431.0
2021-10-14 10:00:00,161.5,162.79,161.5,162.41,20367.0,151.233,152.4409,151.233,152.0851,20367.0
2021-10-14 10:30:00,162.55,162.55,162.14,162.36,8256.0,152.2162,152.2162,151.8323,152.0383,8256.0
2021-10-14 11:00:00,162.36,162.53,161.96,161.96,7139.0,152.0383,152.1975,151.6637,151.6637,7139.0
2021-10-14 11:30:00,162.01,162.18,161.66,161.75,9674.0,151.7105,151.8697,151.3828,151.4671,9674.0
2021-10-14 12:00:00,161.81,162.37,161.81,162.14,9658.0,151.5232,152.0476,151.5232,151.8323,9658.0
2021-10-14 12:30:00,162.14,162.55,162.08,162.55,8752.0,151.8323,152.2162,151.7761,152.2162,8752.0
2021-10-14 13:00:00,162.67,162.86,162.47,162.51,7261.0,152.3286,152.5065,152.1413,152.1787,7261.0
2021-10-14 13:30:00,162.46,162.98,162.46,162.85,8134.0,152.1319,152.6189,152.1319,152.4971,8134.0
2021-10-14 14:00:00,162.85,163.52,162.72,163.42,11220.0,152.4971,153.1245,152.3754,153.0309,11220.0
2021-10-14 14:30:00,163.38,163.75,163.3,163.67,8490.0,152.9934,153.3399,152.9185,153.265,8490.0
2021-10-14 15:00:00,163.71,163.71,163.1,163.34,9924.0,153.3025,153.3025,152.7312,152.956,9924.0
2021-10-14 15:30:00,163.36,163.41,162.71,163.28,55629.0,152.9747,153.0215,152.366,152.8998,55629.0
2021-10-15 09:30:00,164.44,164.9,163.97,164.74,16897.0,153.986,154.4168,153.5459,154.267,16897.0
2021-10-15 10:00:00,164.95,165.38,164.08,164.4,11062.0,154.4636,154.8663,153.6489,153.9486,11062.0
2021-10-15 10:30:00,164.4,164.52,163.68,163.73,14925.0,153.9486,154.061,153.2744,153.3212,14925.0
2021-10-15 11:00:00,163.75,163.81,163.0,163.03,9600.0,153.3399,153.3961,152.6376,152.6657,9600.0
2021-10-15 11:30:00,163.03,163.38,162.96,163.15,9061.0,152.6657,152.9934,152.6001,152.7781,9061.0
2021-10-15 12:00:00,163.05,163.12,162.86,163.09,6289.0,152.6844,152.75,152.5065,152.7219,6289.0
2021-10-15 12:30:00,163.09,163.09,162.79,163.02,5257.0,152.7219,152.7219,152.4409,152.6563,5257.0
2021-10-15 13:00:00,162.97,163.14,162.84,162.84,7837.0,152.6095,152.7687,152.4878,152.4878,7837.0
2021-10-15 13:30:00,162.92,163.48,162.82,163.31,7797.0,152.5627,153.0871,152.469,152.9279,7797.0
2021-10-15 14:00:00,163.31,163.74,163.28,163.64,8717.0,152.9279,153.3305,152.8998,153.2369,8717.0
2021-10-15 14:30:00,163.66,163.66,163.16,163.3,10511.0,153.2556,153.2556,152.7874,152.9185,10511.0
2021-10-15 15:00:00,163.27,163.29,162.97,163.2,20812.0,152.8904,152.9092,152.6095,152.8249,20812.0
2021-10-15 15:30:00,163.17,163.32,162.38,162.43,57972.0,152.7968,152.9372,152.057,152.1038,57972.0
2021-10-18 09:30:00,161.83,162.75,161.83,161.96,12364.0,151.542,152.4035,151.542,151.6637,12364.0
2021-10-18 10:00:00,162.5,162.5,162.16,162.46,2652.0,152.1694,152.1694,151.851,152.1319,2652.0
2021-10-18 10:30:00,162.31,162.63,162.15,162.24,4423.0,151.9915,152.2911,151.8416,151.9259,4423.0
2021-10-18 11:00:00,162.24,162.74,162.07,162.52,6058.0,151.9259,152.3941,151.7667,152.1881,6058.0
2021-10-18 11:30:00,162.52,162.62,162.25,162.62,5605.0,152.1881,152.2817,151.9353,152.2817,5605.0
2021-10-18 12:00:00,162.6,162.7,162.56,162.56,6291.0,152.263,152.3567,152.2256,152.2256,6291.0
2021-10-18 12:30:00,162.49,162.61,162.23,162.31,5686.0,152.16,152.2724,151.9165,151.9915,5686.0
2021-10-18 13:00:00,162.26,162.31,161.97,162.04,5828.0,151.9446,151.9915,151.6731,151.7386,5828.0
2021-10-18 13:30:00,162.05,162.2,162.02,162.13,7616.0,151.748,151.8884,151.7199,151.8229,7616.0
2021-10-18 14:00:00,162.13,162.37,162.1,162.31,8226.0,151.8229,152.0476,151.7948,151.9915,8226.0
2021-10-18 14:30:00,162.23,162.41,162.11,162.33,10331.0,151.9165,152.0851,151.8042,152.0102,10331.0
2021-10-18 15:00:00,162.33,162.33,162.06,162.22,8563.0,152.0102,152.0102,151.7573,151.9072,8563.0
2021-10-18 15:30:00,162.18,162.62,162.18,162.47,23033.0,151.8697,152.2817,151.8697,152.1413,23033.0
2021-10-19 09:30:00,163.3,164.04,163.14,163.33,14438.0,152.9185,153.6115,152.7687,152.9466,14438.0
2021-10-19 10:00:00,163.33,163.75,163.33,163.6,4125.0,152.9466,153.3399,152.9466,153.1994,4125.0
2021-10-19 10:30:00,163.41,163.88,163.41,163.65,3021.0,153.0215,153.4616,153.0215,153.2463,3021.0
2021-10-19 11:00:00,163.72,164.23,163.72,163.87,4063.0,153.3118,153.7894,153.3118,153.4523,4063.0
2021-10-19 11:30:00,163.84,164.01,163.78,163.85,6116.0,153.4242,153.5834,153.368,153.4336,6116.0
2021-10-19 12:00:00,163.85,164.15,163.79,164.06,11476.0,153.4336,153.7145,153.3774,153.6302,11476.0
2021-10-19 12:30:00,164.06,164.33,164.06,164.15,2496.0,153.6302,153.883,153.6302,153.7145,2496.0
2021-10-19 13:00:00,164.2,164.21,164.07,164.13,2488.0,153.7613,153.7707,153.6396,153.6958,2488.0
2021-10-19 13:30:00,164.08,164.28,164.05,164.13,4694.0,153.6489,153.8362,153.6208,153.6958,4694.0
2021-10-19 14:00:00,164.13,164.17,163.78,163.88,4215.0,153.6958,153.7332,153.368,153.4616,4215.0
2021-10-19 14:30:00,163.85,163.89,163.71,163.75,6621.0,153.4336,153.471,153.3025,153.3399,6621.0
2021-10-19 15:00:00,163.75,163.96,163.58,163.66,14165.0,153.3399,153.5366,153.1807,153.2556,14165.0
2021-10-19 15:30:00,163.59,163.65,163.27,163.41,42377.0,153.1901,153.2463,152.8904,153.0215,42377.0
2021-10-20 09:30:00,163.62,164.83,163.41,164.71,25618.0,153.2182,154.3513,153.0215,154.2389,25618.0
2021-10-20 10:00:00,164.96,165.51,164.96,165.35,3530.0,154.473,154.988,154.473,154.8382,3530.0
2021-10-20 10:30:00,165.68,165.72,164.89,164.91,9234.0,155.1472,155.1847,154.4074,154.4262,9234.0
2021-10-20 11:00:00,165.06,165.09,164.77,164.79,7639.0,154.5666,154.5947,154.2951,154.3138,7639.0
2021-10-20 11:30:00,164.99,164.99,164.65,164.76,9761.0,154.5011,154.5011,154.1827,154.2857,9761.0
2021-10-20 12:00:00,164.81,165.29,164.74,164.9,8482.0,154.3325,154.782,154.267,154.4168,8482.0
2021-10-20 12:30:00,164.91,165.44,164.88,165.35,6626.0,154.4262,154.9225,154.3981,154.8382,6626.0
2021-10-20 13:00:00,165.43,165.56,165.11,165.56,11019.0,154.9131,155.0348,154.6135,155.0348,11019.0
2021-10-20 13:30:00,165.55,165.67,165.32,165.45,5929.0,155.0255,155.1379,154.8101,154.9318,5929.0
2021-10-20 14:00:00,165.65,165.71,165.38,165.51,5408.0,155.1191,155.1753,154.8663,154.988,5408.0
2021-10-20 14:30:00,165.57,165.57,165.17,165.31,5681.0,155.0442,155.0442,154.6696,154.8007,5681.0
2021-10-20 15:00:00,165.36,165.46,164.97,164.99,9760.0,154.8476,154.9412,154.4824,154.5011,9760.0
2021-10-20 15:30:00,164.94,165.06,164.71,164.9,40496.0,154.4543,154.5666,154.2389,154.4168,40496.0
2021-10-21 09:30:00,164.61,166.46,164.61,165.93,8502.0,154.1452,155.8776,154.1452,155.3813,8502.0
2021-10-21 10:00:00,165.81,165.81,164.92,164.92,5160.0,155.269,155.269,154.4355,154.4355,5160.0
2021-10-21 10:30:00,165.0,165.59,164.94,165.27,6205.0,154.5104,155.0629,154.4543,154.7633,6205.0
2021-10-21 11:00:00,165.26,165.26,164.55,164.55,6903.0,154.7539,154.7539,154.0891,154.0891,6903.0
2021-10-21 11:30:00,164.57,164.66,164.3,164.43,10687.0,154.1078,154.1921,153.8549,153.9767,10687.0
2021-10-21 12:00:00,164.43,164.44,164.2,164.32,3748.0,153.9767,153.986,153.7613,153.8737,3748.0
2021-10-21 12:30:00,164.33,164.42,164.21,164.25,4201.0,153.883,153.9673,153.7707,153.8081,4201.0
2021-10-21 13:00:00,164.25,164.68,164.25,164.65,4783.0,153.8081,154.2108,153.8081,154.1827,4783.0
2021-10-21 13:30:00,164.7,164.76,164.36,164.39,7392.0,154.2295,154.2857,153.9111,153.9392,7392.0
2021-10-21 14:00:00,164.42,164.55,164.16,164.51,4930.0,153.9673,154.0891,153.7238,154.0516,4930.0
2021-10-21 14:30:00,164.57,164.71,164.45,164.55,5367.0,154.1078,154.2389,153.9954,154.0891,5367.0
2021-10-21 15:00:00,164.56,164.85,164.56,164.77,5519.0,154.0984,154.37,154.0984,154.2951,5519.0
2021-10-21 15:30:00,164.78,165.29,164.78,165.03,42721.0,154.3044,154.782,154.3044,154.5385,42721.0
2021-10-22 09:30:00,165.52,166.21,164.54,166.2,7073.0,154.9974,155.6435,154.0797,155.6342,7073.0
2021-10-22 10:00:00,166.24,166.31,166.08,166.31,3179.0,155.6716,155.7372,155.5218,155.7372,3179.0
2021-10-22 10:30:00,166.1,166.1,165.37,165.37,5288.0,155.5405,155.5405,154.8569,154.8569,5288.0
2021-10-22 11:00:00,165.45,166.06,165.45,165.83,5064.0,154.9318,155.5031,154.9318,155.2877,5064.0
2021-10-22 11:30:00,165.8,165.8,165.35,165.6,4554.0,155.2596,155.2596,154.8382,155.0723,4554.0
2021-10-22 12:00:00,165.56,165.77,165.5,165.75,3225.0,155.0348,155.2315,154.9787,155.2128,3225.0
2021-10-22 12:30:00,165.82,165.97,165.77,165.93,4473.0,155.2783,155.4188,155.2315,155.3813,4473.0
2021-10-22 13:00:00,166.09,166.49,166.09,166.33,5572.0,155.5312,155.9057,155.5312,155.7559,5572.0
2021-10-22 13:30:00,166.41,166.57,166.39,166.39,4931.0,155.8308,155.9806,155.8121,155.8121,4931.0
2021-10-22 14:00:00,166.37,166.5,166.25,166.3,5929.0,155.7933,155.9151,155.681,155.7278,5929.0
2021-10-22 14:30:00,166.32,166.48,166.25,166.3,5938.0,155.7465,155.8964,155.681,155.7278,5938.0
2021-10-22 15:00:00,166.31,166.48,166.1,166.36,14025.0,155.7372,155.8964,155.5405,155.784,14025.0
2021-10-22 15:30:00,166.46,166.68,165.54,165.6,62714.0,155.8776,156.0836,155.0161,155.0723,62714.0
2021-10-25 09:30:00,165.68,166.0,165.19,165.99,7283.0,155.1472,155.4469,154.6884,155.4375,7283.0
2021-10-25 10:00:00,166.07,166.07,164.57,164.74,4876.0,155.5124,155.5124,154.1078,154.267,4876.0
2021-10-25 10:30:00,164.66,165.25,164.66,165.25,6188.0,154.1921,154.7446,154.1921,154.7446,6188.0
2021-10-25 11:00:00,165.25,165.31,164.85,165.22,16049.0,154.7446,154.8007,154.37,154.7165,16049.0
2021-10-25 11:30:00,165.25,165.55,165.0,165.0,16119.0,154.7446,155.0255,154.5104,154.5104,16119.0
2021-10-25 12:00:00,164.95,165.03,164.66,164.68,11646.0,154.4636,154.5385,154.1921,154.2108,11646.0
2021-10-25 12:30:00,164.68,164.68,163.81,163.96,12819.0,154.2108,154.2108,153.3961,153.5366,12819.0
2021-10-25 13:00:00,163.94,164.67,163.91,164.58,10812.0,153.5178,154.2014,153.4897,154.1171,10812.0
2021-10-25 13:30:00,164.55,164.67,164.39,164.67,11389.0,154.0891,154.2014,153.9392,154.2014,11389.0
2021-10-25 14:00:00,164.68,165.02,164.54,164.88,12857.0,154.2108,154.5292,154.0797,154.3981,12857.0
2021-10-25 14:30:00,164.88,164.94,164.57,164.68,9366.0,154.3981,154.4543,154.1078,154.2108,9366.0
2021-10-25 15:00:00,164.69,164.85,164.25,164.5,10799.0,154.2202,154.37,153.8081,154.0422,10799.0
2021-10-25 15:30:00,164.58,164.99,164.42,164.57,66281.0,154.1171,154.5011,153.9673,154.1078,66281.0
2021-10-26 09:30:00,164.73,164.94,164.27,164.27,6242.0,154.2576,154.4543,153.8269,153.8269,6242.0
2021-10-26 10:00:00,164.2,164.2,163.27,163.46,15561.0,153.7613,153.7613,152.8904,153.0683,15561.0
2021-10-26 10:30:00,163.46,163.61,163.44,163.58,4938.0,153.0683,153.2088,153.0496,153.1807,4938.0
2021-10-26 11:00:00,163.64,164.06,163.63,163.86,7780.0,153.2369,153.6302,153.2275,153.4429,7780.0
2021-10-26 11:30:00,163.94,164.42,163.9,163.94,7550.0,153.5178,153.9673,153.4804,153.5178,7550.0
2021-10-26 12:00:00,163.99,163.99,163.41,163.5,3225.0,153.5647,153.5647,153.0215,153.1058,3225.0
2021-10-26 12:30:00,163.5,163.58,163.29,163.56,6135.0,153.1058,153.1807,152.9092,153.162,6135.0
2021-10-26 13:00:00,163.58,163.58,163.38,163.48,7155.0,153.1807,153.1807,152.9934,153.0871,7155.0
2021-10-26 13:30:00,163.43,163.54,163.41,163.47,3793.0,153.0403,153.1433,153.0215,153.0777,3793.0
2021-10-26 14:00:00,163.56,163.76,163.32,163.33,9508.0,153.162,153.3493,152.9372,152.9466,9508.0
2021-10-26 14:30:00,163.33,163.47,163.09,163.46,7225.0,152.9466,153.0777,152.7219,153.0683,7225.0
2021-10-26 15:00:00,163.46,163.55,162.9,162.9,20045.0,153.0683,153.1526,152.5439,152.5439,20045.0
2021-10-26 15:30:00,162.96,163.05,162.09,162.34,47745.0,152.6001,152.6844,151.7854,152.0195,47745.0
2021-10-27 09:30:00,162.85,163.87,162.36,163.85,14258.0,152.4971,153.4523,152.0383,153.4336,14258.0
2021-10-27 10:00:00,164.0,164.57,163.37,163.37,10967.0,153.574,154.1078,152.9841,152.9841,10967.0
2021-10-27 10:30:00,163.56,163.84,163.01,163.19,12107.0,153.162,153.4242,152.647,152.8155,12107.0
2021-10-27 11:00:00,163.28,163.6,163.16,163.19,7020.0,152.8998,153.1994,152.7874,152.8155,7020.0
2021-10-27 11:30:00,163.22,163.46,162.82,162.82,9293.0,152.8436,153.0683,152.469,152.469,9293.0
2021-10-27 12:00:00,162.77,163.01,162.6,162.76,9261.0,152.4222,152.647,152.263,152.4128,9261.0
2021-10-27 12:30:00,162.62,162.62,161.93,162.07,8799.0,152.2817,152.2817,151.6356,151.7667,8799.0
2021-10-27 13:00:00,162.07,162.32,161.94,161.94,6858.0,151.7667,152.0008,151.645,151.645,6858.0
2021-10-27 13:30:00,162.03,162.03,161.52,161.87,7865.0,151.7293,151.7293,151.2517,151.5794,7865.0
2021-10-27 14:00:00,161.87,161.89,161.6,161.68,8579.0,151.5794,151.5982,151.3266,151.4015,8579.0
2021-10-27 14:30:00,161.57,161.58,161.14,161.21,9090.0,151.2985,151.3079,150.8958,150.9614,9090.0
2021-10-27 15:00:00,161.19,161.59,160.97,161.39,8486.0,150.9427,151.3172,150.7366,151.1299,8486.0
2021-10-27 15:30:00,161.34,161.63,160.97,161.01,49623.0,151.0831,151.3547,150.7366,150.7741,49623.0
2021-10-28 09:30:00,161.63,163.25,161.63,162.99,6038.0,151.3547,152.8717,151.3547,152.6282,6038.0
2021-10-28 10:00:00,162.99,163.01,161.83,162.03,6042.0,152.6282,152.647,151.542,151.7293,6042.0
2021-10-28 10:30:00,162.07,162.21,161.72,161.87,4749.0,151.7667,151.8978,151.439,151.5794,4749.0
2021-10-28 11:00:00,161.91,162.39,161.86,161.89,4945.0,151.6169,152.0664,151.5701,151.5982,4945.0
2021-10-28 11:30:00,162.02,162.51,162.02,162.28,5012.0,151.7199,152.1787,151.7199,151.9634,5012.0
2021-10-28 12:00:00,162.36,162.5,162.2,162.2,5209.0,152.0383,152.1694,151.8884,151.8884,5209.0
2021-10-28 12:30:00,162.25,162.65,162.25,162.38,9284.0,151.9353,152.3098,151.9353,152.057,9284.0
2021-10-28 13:00:00,162.46,162.81,162.45,162.55,7415.0,152.1319,152.4597,152.1226,152.2162,7415.0
2021-10-28 13:30:00,162.55,162.91,162.54,162.76,5627.0,152.2162,152.5533,152.2068,152.4128,5627.0
2021-10-28 14:00:00,162.75,163.14,162.75,163.05,6335.0,152.4035,152.7687,152.4035,152.6844,6335.0
2021-10-28 14:30:00,163.04,163.24,162.89,163.09,7244.0,152.675,152.8623,152.5346,152.7219,7244.0
2021-10-28 15:00:00,163.11,163.18,162.5,162.58,17193.0,152.7406,152.8061,152.1694,152.2443,17193.0
2021-10-28 15:30:00,162.54,163.62,162.42,163.54,28534.0,152.2068,153.2182,152.0945,153.1433,28534.0
2021-10-29 09:30:00,163.87,164.18,163.11,163.11,11149.0,153.4523,153.7426,152.7406,152.7406,11149.0
2021-10-29 10:00:00,163.15,163.58,162.8,162.85,9292.0,152.7781,153.1807,152.4503,152.4971,9292.0
2021-10-29 10:30:00,162.8,163.3,162.78,163.17,7618.0,152.4503,152.9185,152.4316,152.7968,7618.0
2021-10-29 11:00:00,163.02,163.44,162.75,162.85,6392.0,152.6563,153.0496,152.4035,152.4971,6392.0
2021-10-29 11:30:00,162.85,163.05,162.62,162.82,8972.0,152.4971,152.6844,152.2817,152.469,8972.0
2021-10-29 12:00:00,162.72,162.79,162.4,162.42,8191.0,152.3754,152.4409,152.0757,152.0945,8191.0
2021-10-29 12:30:00,162.36,162.59,162.15,162.28,7234.0,152.0383,152.2537,151.8416,151.9634,7234.0
2021-10-29 13:00:00,162.29,162.88,162.28,162.7,8316.0,151.9727,152.5252,151.9634,152.3567,8316.0
2021-10-29 13:30:00,162.7,162.71,162.34,162.7,6430.0,152.3567,152.366,152.0195,152.3567,6430.0
2021-10-29 14:00:00,162.68,162.68,161.69,161.8,7285.0,152.3379,152.3379,151.4109,151.5139,7285.0
2021-10-29 14:30:00,161.8,161.91,161.66,161.66,8071.0,151.5139,151.6169,151.3828,151.3828,8071.0
2021-10-29 15:00:00,161.65,161.86,161.21,161.86,13739.0,151.3734,151.5701,150.9614,151.5701,13739.0
2021-10-29 15:30:00,161.81,161.82,161.22,161.31,45227.0,151.5232,151.5326,150.9708,151.055,45227.0
2021-11-01 09:30:00,161.91,162.47,161.42,161.67,8388.0,151.6169,152.1413,151.158,151.3921,8388.0
2021-11-01 10:00:00,161.6,161.66,160.84,160.84,8105.0,151.3266,151.3828,150.6149,150.6149,8105.0
2021-11-01 10:30:00,160.78,161.4,160.78,161.01,10383.0,150.5587,151.1393,150.5587,150.7741,10383.0
2021-11-01 11:00:00,161.16,161.37,161.16,161.21,5777.0,150.9146,151.1112,150.9146,150.9614,5777.0
2021-11-01 11:30:00,161.25,161.27,160.94,161.24,5866.0,150.9988,151.0176,150.7086,150.9895,5866.0
2021-11-01 12:00:00,161.29,161.86,161.26,161.68,15577.0,151.0363,151.5701,151.0082,151.4015,15577.0
2021-11-01 12:30:00,161.72,162.14,161.71,162.0,11177.0,151.439,151.8323,151.4296,151.7012,11177.0
2021-11-01 13:00:00,161.92,161.93,161.64,161.76,7260.0,151.6262,151.6356,151.3641,151.4764,7260.0
2021-11-01 13:30:00,161.8,161.81,161.24,161.24,7058.0,151.5139,151.5232,150.9895,150.9895,7058.0
2021-11-01 14:00:00,161.17,161.4,160.9,160.9,10076.0,150.9239,151.1393,150.6711,150.6711,10076.0
2021-11-01 14:30:00,160.92,161.44,160.92,161.18,13851.0,150.6898,151.1768,150.6898,150.9333,13851.0
2021-11-01 15:00:00,161.17,161.46,161.07,161.26,18897.0,150.9239,151.1955,150.8303,151.0082,18897.0
2021-11-01 15:30:00,161.31,161.64,161.21,161.46,46164.0,151.055,151.3641,150.9614,151.1955,46164.0
2021-11-02 09:30:00,161.64,162.31,160.74,161.8,23622.0,151.3641,151.9915,150.5213,151.5139,23622.0
2021-11-02 10:00:00,161.67,162.02,161.0,161.0,10323.0,151.3921,151.7199,150.7647,150.7647,10323.0
2021-11-02 10:30:00,160.94,161.37,160.49,160.97,22788.0,150.7086,151.1112,150.2872,150.7366,22788.0
2021-11-02 11:00:00,160.99,161.15,160.71,161.09,23211.0,150.7554,150.9052,150.4932,150.849,23211.0
2021-11-02 11:30:00,161.02,161.3,161.02,161.16,7874.0,150.7835,151.0457,150.7835,150.9146,7874.0
2021-11-02 12:00:00,161.18,161.61,161.17,161.28,8120.0,150.9333,151.336,150.9239,151.0269,8120.0
2021-11-02 12:30:00,161.36,161.74,161.36,161.69,5202.0,151.1019,151.4577,151.1019,151.4109,5202.0
2021-11-02 13:00:00,161.67,161.74,161.55,161.57,4075.0,151.3921,151.4577,151.2798,151.2985,4075.0
2021-11-02 13:30:00,161.59,161.94,161.56,161.82,10150.0,151.3172,151.645,151.2891,151.5326,10150.0
2021-11-02 14:00:00,161.87,161.87,161.45,161.53,7726.0,151.5794,151.5794,151.1861,151.261,7726.0
2021-11-02 14:30:00,161.56,162.0,161.56,161.81,10075.0,151.2891,151.7012,151.2891,151.5232,10075.0
2021-11-02 15:00:00,161.85,161.89,161.46,161.62,9647.0,151.5607,151.5982,151.1955,151.3453,9647.0
2021-11-02 15:30:00,161.61,161.84,161.28,161.7,31483.0,151.336,151.5513,151.0269,151.4202,31483.0
2021-11-03 09:30:00,161.37,165.95,161.12,165.87,50297.0,151.1112,155.4001,150.8771,155.3251,50297.0
2021-11-03 10:00:00,165.39,167.91,165.37,167.72,15489.0,154.8757,157.2354,154.8569,157.0575,15489.0
2021-11-03 10:30:00,167.84,168.24,166.95,168.13,9846.0,157.1699,157.5445,156.3365,157.4415,9846.0
2021-11-03 11:00:00,167.98,168.38,167.5,167.6,12299.0,157.301,157.6756,156.8515,156.9452,12299.0
2021-11-03 11:30:00,167.5,168.2,165.56,165.56,18843.0,156.8515,157.507,155.0348,155.0348,18843.0
2021-11-03 12:00:00,165.56,165.7,163.92,164.06,22314.0,155.0348,155.1659,153.4991,153.6302,22314.0
2021-11-03 12:30:00,164.01,164.91,163.92,164.85,12107.0,153.5834,154.4262,153.4991,154.37,12107.0
2021-11-03 13:00:00,164.95,165.77,164.89,165.59,14594.0,154.4636,155.2315,154.4074,155.0629,14594.0
2021-11-03 13:30:00,165.67,165.84,165.08,165.23,10120.0,155.1379,155.297,154.5854,154.7258,10120.0
2021-11-03 14:00:00,165.23,166.5,165.04,165.05,20542.0,154.7258,155.9151,154.5479,154.5573,20542.0
2021-11-03 14:30:00,165.08,165.97,164.38,165.91,33971.0,154.5854,155.4188,153.9299,155.3626,33971.0
2021-11-03 15:00:00,166.0,166.71,165.65,165.89,33854.0,155.4469,156.1117,155.1191,155.3439,33854.0
2021-11-03 15:30:00,165.87,165.99,165.16,165.55,111443.0,155.3251,155.4375,154.6603,155.0255,111443.0
2021-11-04 09:30:00,164.87,165.24,162.63,162.98,15060.0,154.3887,154.7352,152.2911,152.6189,15060.0
2021-11-04 10:00:00,163.11,164.52,163.03,163.79,10052.0,152.7406,154.061,152.6657,153.3774,10052.0
2021-11-04 10:30:00,163.84,163.92,162.88,163.69,12263.0,153.4242,153.4991,152.5252,153.2837,12263.0
2021-11-04 11:00:00,163.6,163.94,163.45,163.58,10527.0,153.1994,153.5178,153.059,153.1807,10527.0
2021-11-04 11:30:00,163.61,164.31,163.49,164.01,6299.0,153.2088,153.8643,153.0964,153.5834,6299.0
2021-11-04 12:00:00,163.94,163.96,163.59,163.92,7219.0,153.5178,153.5366,153.1901,153.4991,7219.0
2021-11-04 12:30:00,163.9,164.94,163.89,164.86,9552.0,153.4804,154.4543,153.471,154.3793,9552.0
2021-11-04 13:00:00,164.86,165.22,164.83,165.02,8796.0,154.3793,154.7165,154.3513,154.5292,8796.0
2021-11-04 13:30:00,165.0,165.04,164.78,165.0,5877.0,154.5104,154.5479,154.3044,154.5104,5877.0
2021-11-04 14:00:00,164.98,164.98,164.2,164.2,7641.0,154.4917,154.4917,153.7613,153.7613,7641.0
2021-11-04 14:30:00,164.3,164.3,163.41,163.75,10334.0,153.8549,153.8549,153.0215,153.3399,10334.0
2021-11-04 15:00:00,163.69,163.73,163.2,163.53,8590.0,153.2837,153.3212,152.8249,153.1339,8590.0
2021-11-04 15:30:00,163.5,164.31,163.29,164.23,52207.0,153.1058,153.8643,152.9092,153.7894,52207.0
2021-11-05 09:30:00,165.33,167.14,165.33,166.42,11950.0,154.8195,156.5144,154.8195,155.8402,11950.0
2021-11-05 10:00:00,166.39,166.5,165.14,165.14,15075.0,155.8121,155.9151,154.6415,154.6415,15075.0
2021-11-05 10:30:00,165.16,165.16,164.77,164.94,20960.0,154.6603,154.6603,154.2951,154.4543,20960.0
2021-11-05 11:00:00,165.04,165.3,164.38,164.54,28662.0,154.5479,154.7914,153.9299,154.0797,28662.0
2021-11-05 11:30:00,164.61,164.62,162.6,162.64,12736.0,154.1452,154.1546,152.263,152.3005,12736.0
2021-11-05 12:00:00,162.62,162.8,162.13,162.31,8623.0,152.2817,152.4503,151.8229,151.9915,8623.0
2021-11-05 12:30:00,162.28,162.28,161.16,161.21,9517.0,151.9634,151.9634,150.9146,150.9614,9517.0
2021-11-05 13:00:00,161.33,161.7,160.91,160.91,5475.0,151.0738,151.4202,150.6805,150.6805,5475.0
2021-11-05 13:30:00,161.01,161.59,160.82,161.59,12046.0,150.7741,151.3172,150.5962,151.3172,12046.0
2021-11-05 14:00:00,161.58,162.52,161.5,162.44,27806.0,151.3079,152.1881,151.233,152.1132,27806.0
2021-11-05 14:30:00,162.38,162.66,162.29,162.44,19282.0,152.057,152.3192,151.9727,152.1132,19282.0
2021-11-05 15:00:00,162.35,162.5,162.12,162.33,14554.0,152.0289,152.1694,151.8135,152.0102,14554.0
2021-11-05 15:30:00,162.3,162.64,162.01,162.53,88737.0,151.9821,152.3005,151.7105,152.1975,88737.0
2021-11-08 09:30:00,163.19,163.83,162.61,162.62,13164.0,152.8155,153.4148,152.2724,152.2817,13164.0
2021-11-08 10:00:00,162.4,163.0,161.5,161.8,13079.0,152.0757,152.6376,151.233,151.5139,13079.0
2021-11-08 10:30:00,161.8,162.09,161.62,162.0,8220.0,151.5139,151.7854,151.3453,151.7012,8220.0
2021-11-08 11:00:00,162.06,163.11,162.05,162.52,25278.0,151.7573,152.7406,151.748,152.1881,25278.0
2021-11-08 11:30:00,162.57,162.57,161.89,162.05,6548.0,152.2349,152.2349,151.5982,151.748,6548.0
2021-11-08 12:00:00,161.95,161.97,161.69,161.69,3713.0,151.6543,151.6731,151.4109,151.4109,3713.0
2021-11-08 12:30:00,161.65,161.74,161.26,161.34,7517.0,151.3734,151.4577,151.0082,151.0831,7517.0
2021-11-08 13:00:00,161.34,161.44,161.18,161.39,6895.0,151.0831,151.1768,150.9333,151.1299,6895.0
2021-11-08 13:30:00,161.41,161.68,161.35,161.57,7744.0,151.1487,151.4015,151.0925,151.2985,7744.0
2021-11-08 14:00:00,161.59,161.74,161.5,161.62,8797.0,151.3172,151.4577,151.233,151.3453,8797.0
2021-11-08 14:30:00,161.6,161.63,160.92,161.19,10143.0,151.3266,151.3547,150.6898,150.9427,10143.0
2021-11-08 15:00:00,161.22,161.29,160.94,161.14,16306.0,150.9708,151.0363,150.7086,150.8958,16306.0
2021-11-08 15:30:00,161.19,161.32,161.1,161.29,78847.0,150.9427,151.0644,150.8584,151.0363,78847.0
2021-11-09 09:30:00,160.88,160.89,160.1,160.68,15839.0,150.6524,150.6617,149.922,150.4651,15839.0
2021-11-09 10:00:00,160.67,160.91,160.04,160.55,15012.0,150.4557,150.6805,149.8658,150.3433,15012.0
2021-11-09 10:30:00,160.54,160.63,159.28,159.28,19272.0,150.334,150.4183,149.1541,149.1541,19272.0
2021-11-09 11:00:00,159.29,159.32,158.73,158.96,17231.0,149.1634,149.1915,148.639,148.8544,17231.0
2021-11-09 11:30:00,158.93,159.55,158.88,159.55,20885.0,148.8263,149.4069,148.7795,149.4069,20885.0
2021-11-09 12:00:00,159.54,160.36,159.54,160.23,7338.0,149.3976,150.1654,149.3976,150.0437,7338.0
2021-11-09 12:30:00,160.29,160.69,160.29,160.67,5783.0,150.0999,150.4744,150.0999,150.4557,5783.0
2021-11-09 13:00:00,160.61,160.71,160.45,160.66,12143.0,150.3995,150.4932,150.2497,150.4464,12143.0
2021-11-09 13:30:00,160.68,160.72,160.24,160.46,7284.0,150.4651,150.5025,150.0531,150.2591,7284.0
2021-11-09 14:00:00,160.46,160.68,159.98,159.98,24131.0,150.2591,150.4651,149.8096,149.8096,24131.0
2021-11-09 14:30:00,159.91,160.06,159.78,159.84,12690.0,149.744,149.8845,149.6223,149.6785,12690.0
2021-11-09 15:00:00,159.82,160.45,159.81,160.2,11788.0,149.6598,150.2497,149.6504,150.0156,11788.0
2021-11-09 15:30:00,160.15,160.45,159.87,160.45,44244.0,149.9688,150.2497,149.7066,150.2497,44244.0
2021-11-10 09:30:00,160.43,161.61,159.72,160.09,19359.0,150.231,151.336,149.5661,149.9126,19359.0
2021-11-10 10:00:00,160.0,160.19,158.28,158.62,17984.0,149.8283,150.0062,148.2177,148.536,17984.0
2021-11-10 10:30:00,158.57,159.3,158.45,159.09,19086.0,148.4892,149.1728,148.3768,148.9762,19086.0
2021-11-10 11:00:00,159.08,159.27,158.53,158.62,17644.0,148.9668,149.1447,148.4518,148.536,17644.0
2021-11-10 11:30:00,158.62,159.14,158.57,159.09,17147.0,148.536,149.023,148.4892,148.9762,17147.0
2021-11-10 12:00:00,159.08,159.19,158.59,158.63,14558.0,148.9668,149.0698,148.5079,148.5454,14558.0
2021-11-10 12:30:00,158.63,158.89,158.52,158.84,20833.0,148.5454,148.7889,148.4424,148.7421,20833.0
2021-11-10 13:00:00,158.91,159.51,158.85,159.2,24467.0,148.8076,149.3695,148.7514,149.0792,24467.0
2021-11-10 13:30:00,159.15,159.64,159.14,159.42,24037.0,149.0323,149.4912,149.023,149.2852,24037.0
2021-11-10 14:00:00,159.38,159.38,158.36,158.37,10844.0,149.2477,149.2477,148.2926,148.3019,10844.0
2021-11-10 14:30:00,158.38,159.26,158.34,159.12,32138.0,148.3113,149.1354,148.2738,149.0043,32138.0
2021-11-10 15:00:00,159.16,160.04,159.06,159.88,27622.0,149.0417,149.8658,148.9481,149.7159,27622.0
2021-11-10 15:30:00,159.88,160.08,159.53,159.64,86240.0,149.7159,149.9032,149.3882,149.4912,86240.0
2021-11-11 09:30:00,159.29,159.29,157.93,158.64,16461.0,149.1634,149.1634,147.8899,148.5548,16461.0
2021-11-11 10:00:00,158.64,159.74,158.63,159.56,16667.0,148.5548,149.5848,148.5454,149.4163,16667.0
2021-11-11 10:30:00,159.67,160.21,159.46,159.79,22706.0,149.5193,150.025,149.3226,149.6317,22706.0
2021-11-11 11:00:00,159.8,160.49,159.76,160.3,39912.0,149.641,150.2872,149.6036,150.1092,39912.0
2021-11-11 11:30:00,160.31,160.67,160.25,160.26,8871.0,150.1186,150.4557,150.0624,150.0718,8871.0
2021-11-11 12:00:00,160.28,161.15,160.28,161.12,7384.0,150.0905,150.9052,150.0905,150.8771,7384.0
2021-11-11 12:30:00,161.18,161.54,160.94,161.0,15600.0,150.9333,151.2704,150.7086,150.7647,15600.0
2021-11-11 13:00:00,161.01,161.02,160.51,160.77,11451.0,150.7741,150.7835,150.3059,150.5494,11451.0
2021-11-11 13:30:00,160.77,160.78,160.45,160.5,9046.0,150.5494,150.5587,150.2497,150.2965,9046.0
2021-11-11 14:00:00,160.46,160.75,160.46,160.68,8690.0,150.2591,150.5306,150.2591,150.4651,8690.0
2021-11-11 14:30:00,160.69,160.69,160.23,160.23,14976.0,150.4744,150.4744,150.0437,150.0437,14976.0
2021-11-11 15:00:00,160.27,160.29,160.02,160.23,21236.0,150.0811,150.0999,149.847,150.0437,21236.0
2021-11-11 15:30:00,160.25,160.43,159.99,160.41,58845.0,150.0624,150.231,149.8189,150.2122,58845.0
2021-11-12 09:30:00,160.42,160.63,159.16,159.88,16172.0,150.2216,150.4183,149.0417,149.7159,16172.0
2021-11-12 10:00:00,159.85,159.85,158.35,158.35,9064.0,149.6878,149.6878,148.2832,148.2832,9064.0
2021-11-12 10:30:00,158.43,159.03,158.39,158.92,13180.0,148.3581,148.92,148.3207,148.817,13180.0
2021-11-12 11:00:00,158.95,159.49,158.93,159.38,10102.0,148.8451,149.3507,148.8263,149.2477,10102.0
2021-11-12 11:30:00,159.43,159.8,159.33,159.8,8664.0,149.2945,149.641,149.2009,149.641,8664.0
2021-11-12 12:00:00,159.77,159.93,159.6,159.74,9308.0,149.6129,149.7628,149.4537,149.5848,9308.0
2021-11-12 12:30:00,159.84,160.24,159.84,160.22,6868.0,149.6785,150.0531,149.6785,150.0343,6868.0
2021-11-12 13:00:00,160.23,160.46,160.19,160.33,12250.0,150.0437,150.2591,150.0062,150.1373,12250.0
2021-11-12 13:30:00,160.24,160.37,160.14,160.29,8888.0,150.0531,150.1748,149.9594,150.0999,8888.0
2021-11-12 14:00:00,160.34,160.38,159.85,159.88,8917.0,150.1467,150.1842,149.6878,149.7159,8917.0
2021-11-12 14:30:00,159.92,160.38,159.82,160.3,10632.0,149.7534,150.1842,149.6598,150.1092,10632.0
2021-11-12 15:00:00,160.3,160.68,160.24,160.59,14179.0,150.1092,150.4651,150.0531,150.3808,14179.0
2021-11-12 15:30:00,160.62,160.8,160.14,160.25,59832.0,150.4089,150.5775,149.9594,150.0624,59832.0
2021-11-15 09:30:00,160.96,161.18,159.99,161.0,12886.0,150.7273,150.9333,149.8189,150.7647,12886.0
2021-11-15 10:00:00,160.93,161.26,160.54,160.84,18712.0,150.6992,151.0082,150.334,150.6149,18712.0
2021-11-15 10:30:00,160.8,160.92,160.59,160.71,10950.0,150.5775,150.6898,150.3808,150.4932,10950.0
2021-11-15 11:00:00,160.74,160.92,160.1,160.1,13276.0,150.5213,150.6898,149.922,149.922,13276.0
2021-11-15 11:30:00,160.19,160.73,159.96,160.67,10385.0,150.0062,150.5119,149.7909,150.4557,10385.0
2021-11-15 12:00:00,160.65,161.12,160.59,161.12,8387.0,150.437,150.8771,150.3808,150.8771,8387.0
2021-11-15 12:30:00,161.16,161.48,161.16,161.37,10861.0,150.9146,151.2142,150.9146,151.1112,10861.0
2021-11-15 13:00:00,161.4,161.48,161.16,161.3,8537.0,151.1393,151.2142,150.9146,151.0457,8537.0
2021-11-15 13:30:00,161.25,161.29,161.13,161.24,4266.0,150.9988,151.0363,150.8865,150.9895,4266.0
2021-11-15 14:00:00,161.3,161.31,160.31,160.31,41059.0,151.0457,151.055,150.1186,150.1186,41059.0
2021-11-15 14:30:00,160.31,160.66,160.15,160.52,24865.0,150.1186,150.4464,149.9688,150.3153,24865.0
2021-11-15 15:00:00,160.52,160.63,159.89,159.97,15774.0,150.3153,150.4183,149.7253,149.8002,15774.0
2021-11-15 15:30:00,159.91,160.16,159.57,160.09,52279.0,149.744,149.9781,149.4256,149.9126,52279.0
2021-11-16 09:30:00,160.26,160.89,160.18,160.52,13839.0,150.0718,150.6617,149.9969,150.3153,13839.0
2021-11-16 10:00:00,160.52,160.83,160.1,160.3,10509.0,150.3153,150.6055,149.922,150.1092,10509.0
2021-11-16 10:30:00,160.38,160.54,160.01,160.25,16419.0,150.1842,150.334,149.8377,150.0624,16419.0
2021-11-16 11:00:00,160.23,160.34,159.99,160.15,10636.0,150.0437,150.1467,149.8189,149.9688,10636.0
2021-11-16 11:30:00,160.13,160.84,160.11,160.84,6867.0,149.95,150.6149,149.9313,150.6149,6867.0
2021-11-16 12:00:00,160.84,161.03,160.67,161.0,8914.0,150.6149,150.7928,150.4557,150.7647,8914.0
2021-11-16 12:30:00,161.0,161.61,161.0,161.46,11579.0,150.7647,151.336,150.7647,151.1955,11579.0
2021-11-16 13:00:00,161.42,161.78,161.42,161.57,8818.0,151.158,151.4951,151.158,151.2985,8818.0
2021-11-16 13:30:00,161.66,161.84,161.6,161.7,10693.0,151.3828,151.5513,151.3266,151.4202,10693.0
2021-11-16 14:00:00,161.62,161.62,161.18,161.22,6874.0,151.3453,151.3453,150.9333,150.9708,6874.0
2021-11-16 14:30:00,161.24,161.48,161.13,161.4,9306.0,150.9895,151.2142,150.8865,151.1393,9306.0
2021-11-16 15:00:00,161.4,161.47,161.06,161.2,13113.0,151.1393,151.2049,150.8209,150.952,13113.0
2021-11-16 15:30:00,161.22,161.3,160.53,160.61,41367.0,150.9708,151.0457,150.3246,150.3995,41367.0
2021-11-17 09:30:00,160.56,161.32,159.29,159.36,7264.0,150.3527,151.0644,149.1634,149.229,7264.0
2021-11-17 10:00:00,159.34,159.98,158.92,159.8,16854.0,149.2103,149.8096,148.817,149.641,16854.0
2021-11-17 10:30:00,160.06,160.55,159.93,160.53,4593.0,149.8845,150.3433,149.7628,150.3246,4593.0
2021-11-17 11:00:00,160.5,160.52,159.79,159.79,2903.0,150.2965,150.3153,149.6317,149.6317,2903.0
2021-11-17 11:30:00,159.79,159.85,159.34,159.59,5203.0,149.6317,149.6878,149.2103,149.4444,5203.0
2021-11-17 12:00:00,159.63,160.1,159.56,159.86,2945.0,149.4818,149.922,149.4163,149.6972,2945.0
2021-11-17 12:30:00,159.9,160.37,159.78,160.37,3423.0,149.7347,150.1748,149.6223,150.1748,3423.0
2021-11-17 13:00:00,160.42,160.51,160.24,160.41,7450.0,150.2216,150.3059,150.0531,150.2122,7450.0
2021-11-17 13:30:00,160.5,160.7,160.48,160.67,9160.0,150.2965,150.4838,150.2778,150.4557,9160.0
2021-11-17 14:00:00,160.68,160.68,160.31,160.41,8933.0,150.4651,150.4651,150.1186,150.2122,8933.0
2021-11-17 14:30:00,160.5,160.93,160.5,160.81,5553.0,150.2965,150.6992,150.2965,150.5868,5553.0
2021-11-17 15:00:00,160.79,161.14,160.72,161.06,8768.0,150.5681,150.8958,150.5025,150.8209,8768.0
2021-11-17 15:30:00,161.01,161.52,160.9,161.02,35842.0,150.7741,151.2517,150.6711,150.7835,35842.0
2021-11-18 09:30:00,161.23,161.79,161.0,161.0,7271.0,150.9801,151.5045,150.7647,150.7647,7271.0
2021-11-18 10:00:00,160.93,161.1,159.97,159.97,11027.0,150.6992,150.8584,149.8002,149.8002,11027.0
2021-11-18 10:30:00,160.14,160.35,160.0,160.31,5962.0,149.9594,150.1561,149.8283,150.1186,5962.0
2021-11-18 11:00:00,160.34,160.35,159.71,159.89,23752.0,150.1467,150.1561,149.5567,149.7253,23752.0
2021-11-18 11:30:00,159.9,160.17,159.48,159.7,6494.0,149.7347,149.9875,149.3414,149.5474,6494.0
2021-11-18 12:00:00,159.63,160.26,159.63,160.02,10427.0,149.4818,150.0718,149.4818,149.847,10427.0
2021-11-18 12:30:00,159.97,160.12,159.71,159.92,7194.0,149.8002,149.9407,149.5567,149.7534,7194.0
2021-11-18 13:00:00,159.94,160.14,159.77,160.04,8824.0,149.7721,149.9594,149.6129,149.8658,8824.0
2021-11-18 13:30:00,160.1,160.86,160.0,160.78,30510.0,149.922,150.6336,149.8283,150.5587,30510.0
2021-11-18 14:00:00,160.84,160.89,160.33,160.38,6308.0,150.6149,150.6617,150.1373,150.1842,6308.0
2021-11-18 14:30:00,160.39,160.76,160.31,160.64,23225.0,150.1935,150.54,150.1186,150.4276,23225.0
2021-11-18 15:00:00,160.7,160.78,160.41,160.72,23448.0,150.4838,150.5587,150.2122,150.5025,23448.0
2021-11-18 15:30:00,160.73,160.73,160.15,160.2,31134.0,150.5119,150.5119,149.9688,150.0156,31134.0
2021-11-19 09:30:00,159.77,159.77,158.03,158.2,22474.0,149.6129,149.6129,147.9835,148.1427,22474.0
2021-11-19 10:00:00,158.27,158.56,157.86,158.56,7146.0,148.2083,148.4799,147.8244,148.4799,7146.0
2021-11-19 10:30:00,158.48,158.7,158.1,158.69,12970.0,148.4049,148.611,148.0491,148.6016,12970.0
2021-11-19 11:00:00,158.7,159.23,158.69,158.9,13078.0,148.611,149.1073,148.6016,148.7982,13078.0
2021-11-19 11:30:00,158.91,159.08,158.58,158.59,5049.0,148.8076,148.9668,148.4986,148.5079,5049.0
2021-11-19 12:00:00,158.65,159.16,158.58,159.15,5988.0,148.5641,149.0417,148.4986,149.0323,5988.0
2021-11-19 12:30:00,159.23,159.68,159.23,159.41,4359.0,149.1073,149.5287,149.1073,149.2758,4359.0
2021-11-19 13:00:00,159.44,159.55,159.13,159.14,5907.0,149.3039,149.4069,149.0136,149.023,5907.0
2021-11-19 13:30:00,159.11,159.44,159.08,159.44,4350.0,148.9949,149.3039,148.9668,149.3039,4350.0
2021-11-19 14:00:00,159.43,159.88,159.43,159.46,8557.0,149.2945,149.7159,149.2945,149.3226,8557.0
2021-11-19 14:30:00,159.43,159.67,159.34,159.57,9734.0,149.2945,149.5193,149.2103,149.4256,9734.0
2021-11-19 15:00:00,159.52,159.7,159.36,159.55,10036.0,149.3788,149.5474,149.229,149.4069,10036.0
2021-11-19 15:30:00,159.54,159.87,159.17,159.44,34391.0,149.3976,149.7066,149.0511,149.3039,34391.0
2021-11-22 09:30:00,160.16,160.74,159.29,160.58,10513.0,149.9781,150.5213,149.1634,150.3714,10513.0
2021-11-22 10:00:00,161.0,161.05,160.39,160.51,16968.0,150.7647,150.8116,150.1935,150.3059,16968.0
2021-11-22 10:30:00,160.59,161.7,160.59,161.7,5672.0,150.3808,151.4202,150.3808,151.4202,5672.0
2021-11-22 11:00:00,161.7,162.95,161.68,162.61,9007.0,151.4202,152.5908,151.4015,152.2724,9007.0
2021-11-22 11:30:00,162.6,163.08,162.53,162.74,5711.0,152.263,152.7125,152.1975,152.3941,5711.0
2021-11-22 12:00:00,162.94,163.94,162.75,163.44,10630.0,152.5814,153.5178,152.4035,153.0496,10630.0
2021-11-22 12:30:00,163.44,163.65,163.25,163.25,5211.0,153.0496,153.2463,152.8717,152.8717,5211.0
2021-11-22 13:00:00,163.35,163.65,163.35,163.4,4434.0,152.9653,153.2463,152.9653,153.0122,4434.0
2021-11-22 13:30:00,163.38,163.62,162.97,163.11,7231.0,152.9934,153.2182,152.6095,152.7406,7231.0
2021-11-22 14:00:00,163.24,163.38,162.99,163.37,6661.0,152.8623,152.9934,152.6282,152.9841,6661.0
2021-11-22 14:30:00,163.43,163.64,163.38,163.5,4598.0,153.0403,153.2369,152.9934,153.1058,4598.0
2021-11-22 15:00:00,163.57,163.66,163.07,163.08,10514.0,153.1714,153.2556,152.7031,152.7125,10514.0
2021-11-22 15:30:00,163.09,163.94,163.03,163.41,75925.0,152.7219,153.5178,152.6657,153.0215,75925.0
2021-11-23 09:30:00,163.92,165.1,163.41,164.69,5520.0,153.4991,154.6041,153.0215,154.2202,5520.0
2021-11-23 10:00:00,164.12,164.74,163.76,164.17,4983.0,153.6864,154.267,153.3493,153.7332,4983.0
2021-11-23 10:30:00,164.2,164.73,163.9,164.58,6919.0,153.7613,154.2576,153.4804,154.1171,6919.0
2021-11-23 11:00:00,164.51,164.56,164.16,164.37,18047.0,154.0516,154.0984,153.7238,153.9205,18047.0
2021-11-23 11:30:00,164.32,165.36,164.2,165.36,17789.0,153.8737,154.8476,153.7613,154.8476,17789.0
2021-11-23 12:00:00,165.1,165.12,164.41,164.7,14161.0,154.6041,154.6228,153.958,154.2295,14161.0
2021-11-23 12:30:00,164.8,164.8,164.23,164.24,7779.0,154.3232,154.3232,153.7894,153.7988,7779.0
2021-11-23 13:00:00,164.19,164.69,163.98,164.26,11697.0,153.7519,154.2202,153.5553,153.8175,11697.0
2021-11-23 13:30:00,164.33,164.87,164.27,164.46,7954.0,153.883,154.3887,153.8269,154.0048,7954.0
2021-11-23 14:00:00,164.47,164.79,164.46,164.77,3712.0,154.0141,154.3138,154.0048,154.2951,3712.0
2021-11-23 14:30:00,164.79,164.79,164.51,164.72,6850.0,154.3138,154.3138,154.0516,154.2482,6850.0
2021-11-23 15:00:00,164.46,164.75,164.02,164.75,15064.0,154.0048,154.2763,153.5927,154.2763,15064.0
2021-11-23 15:30:00,164.72,165.17,164.59,164.71,44681.0,154.2482,154.6696,154.1265,154.2389,44681.0
2021-11-24 09:30:00,164.51,164.82,163.62,163.74,7605.0,154.0516,154.3419,153.2182,153.3305,7605.0
2021-11-24 10:00:00,163.64,164.05,163.34,163.34,14467.0,153.2369,153.6208,152.956,152.956,14467.0
2021-11-24 10:30:00,163.27,163.68,163.13,163.64,5343.0,152.8904,153.2744,152.7593,153.2369,5343.0
2021-11-24 11:00:00,163.64,163.94,163.48,163.64,5183.0,153.2369,153.5178,153.0871,153.2369,5183.0
2021-11-24 11:30:00,163.73,163.77,163.28,163.65,9306.0,153.3212,153.3586,152.8998,153.2463,9306.0
2021-11-24 12:00:00,163.44,163.53,163.27,163.42,4043.0,153.0496,153.1339,152.8904,153.0309,4043.0
2021-11-24 12:30:00,163.43,163.43,162.9,162.93,6455.0,153.0403,153.0403,152.5439,152.572,6455.0
2021-11-24 13:00:00,162.92,163.01,162.73,162.82,6014.0,152.5627,152.647,152.3848,152.469,6014.0
2021-11-24 13:30:00,162.86,162.87,162.46,162.47,6572.0,152.5065,152.5159,152.1319,152.1413,6572.0
2021-11-24 14:00:00,162.46,162.61,162.04,162.11,11969.0,152.1319,152.2724,151.7386,151.8042,11969.0
2021-11-24 14:30:00,162.09,162.33,161.87,161.87,13386.0,151.7854,152.0102,151.5794,151.5794,13386.0
2021-11-24 15:00:00,161.87,162.61,161.86,162.38,18019.0,151.5794,152.2724,151.5701,152.057,18019.0
2021-11-24 15:30:00,162.43,162.54,161.53,161.91,58526.0,152.1038,152.2068,151.261,151.6169,58526.0
2021-11-26 09:30:00,156.6,157.3,155.01,155.32,13127.0,147.2784,147.9367,145.783,146.0745,13127.0
2021-11-26 10:00:00,155.06,156.41,155.06,155.92,24432.0,145.83,147.0997,145.83,146.6388,24432.0
2021-11-26 10:30:00,156.11,157.41,155.9,156.55,14915.0,146.8175,148.0401,146.62,147.2313,14915.0
2021-11-26 11:00:00,156.63,157.53,156.44,156.77,21888.0,147.3066,148.153,147.1279,147.4382,21888.0
2021-11-26 11:30:00,156.59,157.26,156.51,157.13,8497.0,147.2689,147.8991,147.1937,147.7768,8497.0
2021-11-26 12:00:00,157.23,157.97,157.08,157.78,15825.0,147.8709,148.5668,147.7298,148.3881,15825.0
2021-11-26 12:30:00,157.81,158.31,156.71,157.38,38581.0,148.4163,148.8866,147.3818,148.0119,38581.0
2021-11-29 09:30:00,158.86,159.42,156.19,156.35,11833.0,149.4038,149.9305,146.8928,147.0432,11833.0
2021-11-29 10:00:00,156.45,157.2,156.02,156.71,7221.0,147.1373,147.8426,146.7329,147.3818,7221.0
2021-11-29 10:30:00,156.46,156.68,156.2,156.29,5006.0,147.1467,147.3536,146.9022,146.9868,5006.0
2021-11-29 11:00:00,156.25,157.04,156.25,156.47,7825.0,146.9492,147.6922,146.9492,147.1561,7825.0
2021-11-29 11:30:00,156.5,156.98,156.45,156.89,5629.0,147.1843,147.6357,147.1373,147.5511,5629.0
2021-11-29 12:00:00,156.9,157.65,156.77,157.49,5456.0,147.5605,148.2659,147.4382,148.1154,5456.0
2021-11-29 12:30:00,157.59,157.71,157.47,157.53,4007.0,148.2094,148.3223,148.0966,148.153,4007.0
2021-11-29 13:00:00,157.53,157.59,157.07,157.08,6799.0,148.153,148.2094,147.7204,147.7298,6799.0
2021-11-29 13:30:00,157.2,157.28,156.74,157.0,6063.0,147.8426,147.9179,147.41,147.6545,6063.0
2021-11-29 14:00:00,156.94,157.21,156.82,156.97,6301.0,147.5981,147.852,147.4853,147.6263,6301.0
2021-11-29 14:30:00,156.93,156.93,156.33,156.55,8868.0,147.5887,147.5887,147.0244,147.2313,8868.0
2021-11-29 15:00:00,156.58,156.86,156.29,156.29,13304.0,147.2595,147.5229,146.9868,146.9868,13304.0
2021-11-29 15:30:00,156.2,156.67,155.87,155.93,38747.0,146.9022,147.3442,146.5918,146.6482,38747.0
2021-11-30 09:30:00,154.31,155.15,153.42,153.67,9385.0,145.1247,145.9147,144.2876,144.5228,9385.0
2021-11-30 10:00:00,153.74,154.22,153.41,153.5,6381.0,144.5886,145.04,144.2782,144.3629,6381.0
2021-11-30 10:30:00,153.51,154.9,153.51,153.88,9428.0,144.3723,145.6795,144.3723,144.7203,9428.0
2021-11-30 11:00:00,153.71,154.9,153.7,154.73,19640.0,144.5604,145.6795,144.551,145.5197,19640.0
2021-11-30 11:30:00,154.78,154.78,152.91,153.54,9317.0,145.5667,145.5667,143.808,144.4005,9317.0
2021-11-30 12:00:00,153.54,154.0,153.02,153.98,9899.0,144.4005,144.8331,143.9115,144.8143,9899.0
2021-11-30 12:30:00,153.96,154.0,153.46,153.47,11172.0,144.7955,144.8331,144.3253,144.3347,11172.0
2021-11-30 13:00:00,153.61,153.89,153.07,153.75,17183.0,144.4663,144.7297,143.9585,144.598,17183.0
2021-11-30 13:30:00,153.74,154.14,153.69,154.09,9774.0,144.5886,144.9648,144.5416,144.9178,9774.0
2021-11-30 14:00:00,153.92,154.46,153.85,153.91,16786.0,144.7579,145.2657,144.692,144.7485,16786.0
2021-11-30 14:30:00,153.84,153.87,153.12,153.38,16574.0,144.6826,144.7109,144.0055,144.25,16574.0
2021-11-30 15:00:00,153.32,153.44,152.71,152.74,10681.0,144.1936,144.3065,143.6199,143.6481,10681.0
2021-11-30 15:30:00,152.71,153.1,151.54,152.1,58853.0,143.6199,143.9867,142.5196,143.0462,58853.0
2021-12-01 09:30:00,154.39,155.2,153.94,154.88,15319.0,145.1999,145.9617,144.7767,145.6607,15319.0
2021-12-01 10:00:00,155.11,155.8,154.72,155.14,19634.0,145.877,146.526,145.5103,145.9053,19634.0
2021-12-01 10:30:00,155.15,155.21,154.48,154.81,6160.0,145.9147,145.9711,145.2845,145.5949,6160.0
2021-12-01 11:00:00,154.93,155.63,154.8,155.25,7054.0,145.7078,146.3661,145.5855,146.0087,7054.0
2021-12-01 11:30:00,155.28,155.39,154.19,154.4,11745.0,146.0369,146.1404,145.0118,145.2093,11745.0
2021-12-01 12:00:00,154.43,155.23,154.16,154.24,16631.0,145.2375,145.9899,144.9836,145.0588,16631.0
2021-12-01 12:30:00,154.37,155.05,153.86,153.86,28423.0,145.1811,145.8206,144.7015,144.7015,28423.0
2021-12-01 13:00:00,153.93,154.06,153.48,153.78,6059.0,144.7673,144.8895,144.3441,144.6262,6059.0
2021-12-01 13:30:00,153.67,153.67,152.81,152.83,4510.0,144.5228,144.5228,143.714,143.7328,4510.0
2021-12-01 14:00:00,152.83,153.15,152.75,153.06,16711.0,143.7328,144.0337,143.6575,143.9491,16711.0
2021-12-01 14:30:00,153.06,153.09,152.18,152.4,9640.0,143.9491,143.9773,143.1215,143.3284,9640.0
2021-12-01 15:00:00,152.54,152.8,151.08,151.17,16321.0,143.46,143.7046,142.0869,142.1716,16321.0
2021-12-01 15:30:00,151.1,151.38,149.25,149.28,64077.0,142.1057,142.3691,140.3659,140.3941,64077.0
2021-12-02 09:30:00,149.79,152.69,149.79,152.48,19249.0,140.8737,143.6011,140.8737,143.4036,19249.0
2021-12-02 10:00:00,152.7,153.34,152.47,152.95,12378.0,143.6105,144.2124,143.3942,143.8456,12378.0
2021-12-02 10:30:00,153.02,153.25,151.91,152.3,22239.0,143.9115,144.1278,142.8675,143.2343,22239.0
2021-12-02 11:00:00,152.38,153.14,152.3,152.91,33568.0,143.3096,144.0243,143.2343,143.808,33568.0
2021-12-02 11:30:00,152.9,153.13,152.39,152.97,8795.0,143.7986,144.0149,143.319,143.8644,8795.0
2021-12-02 12:00:00,153.0,153.39,152.88,153.03,26627.0,143.8926,144.2594,143.7798,143.9209,26627.0
2021-12-02 12:30:00,153.13,153.8,153.0,153.72,8359.0,144.0149,144.645,143.8926,144.5698,8359.0
2021-12-02 13:00:00,153.65,153.9,153.35,153.5,9033.0,144.504,144.7391,144.2218,144.3629,9033.0
2021-12-02 13:30:00,153.35,153.93,153.26,153.9,13353.0,144.2218,144.7673,144.1372,144.7391,13353.0
2021-12-02 14:00:00,153.78,154.15,153.5,154.12,17415.0,144.6262,144.9742,144.3629,144.946,17415.0
2021-12-02 14:30:00,154.03,154.05,153.72,153.78,11413.0,144.8613,144.8801,144.5698,144.6262,11413.0
2021-12-02 15:00:00,153.69,153.76,153.13,153.49,19252.0,144.5416,144.6074,144.0149,144.3535,19252.0
2021-12-02 15:30:00,153.56,153.69,152.63,153.0,69186.0,144.4193,144.5416,143.5447,143.8926,69186.0
2021-12-03 09:30:00,153.86,154.0,152.36,152.56,13099.0,144.7015,144.8331,143.2907,143.4788,13099.0
2021-12-03 10:00:00,152.73,154.25,152.55,154.25,19895.0,143.6387,145.0682,143.4694,145.0682,19895.0
2021-12-03 10:30:00,154.15,154.15,152.61,152.78,11095.0,144.9742,144.9742,143.5259,143.6857,11095.0
2021-12-03 11:00:00,152.83,153.43,152.66,153.27,5639.0,143.7328,144.297,143.5729,144.1466,5639.0
2021-12-03 11:30:00,153.23,153.76,152.24,152.24,14972.0,144.109,144.6074,143.1779,143.1779,14972.0
2021-12-03 12:00:00,152.32,153.77,152.32,153.71,4839.0,143.2531,144.6168,143.2531,144.5604,4839.0
2021-12-03 12:30:00,153.62,153.66,152.77,152.77,11499.0,144.4757,144.5134,143.6763,143.6763,11499.0
2021-12-03 13:00:00,152.77,153.09,152.68,152.7,7884.0,143.6763,143.9773,143.5917,143.6105,7884.0
2021-12-03 13:30:00,152.57,152.8,152.38,152.4,5900.0,143.4882,143.7046,143.3096,143.3284,5900.0
2021-12-03 14:00:00,152.4,152.48,151.93,151.97,5093.0,143.3284,143.4036,142.8863,142.924,5093.0
2021-12-03 14:30:00,152.13,152.13,151.59,151.78,6276.0,143.0744,143.0744,142.5666,142.7453,6276.0
2021-12-03 15:00:00,151.78,152.52,151.41,152.36,13393.0,142.7453,143.4412,142.3973,143.2907,13393.0
2021-12-03 15:30:00,152.36,152.95,151.33,152.22,57098.0,143.2907,143.8456,142.3221,143.1591,57098.0
2021-12-06 09:30:00,153.98,155.0,153.98,154.19,9589.0,144.8143,145.7736,144.8143,145.0118,9589.0
2021-12-06 10:00:00,154.24,154.51,153.71,154.42,10186.0,145.0588,145.3128,144.5604,145.2281,10186.0
2021-12-06 10:30:00,154.16,155.5,154.16,155.37,8119.0,144.9836,146.2438,144.9836,146.1216,8119.0
2021-12-06 11:00:00,155.42,155.42,154.68,155.22,6200.0,146.1686,146.1686,145.4726,145.9805,6200.0
2021-12-06 11:30:00,155.3,155.36,154.57,155.16,11009.0,146.0557,146.1122,145.3692,145.9241,11009.0
2021-12-06 12:00:00,155.01,155.57,155.01,155.56,10682.0,145.783,146.3097,145.783,146.3003,10682.0
2021-12-06 12:30:00,155.52,156.02,155.35,155.87,10336.0,146.2626,146.7329,146.1028,146.5918,10336.0
2021-12-06 13:00:00,155.89,156.1,155.66,155.92,6570.0,146.6106,146.8081,146.3943,146.6388,6570.0
2021-12-06 13:30:00,155.72,156.0,155.64,155.96,4797.0,146.4507,146.7141,146.3755,146.6765,4797.0
2021-12-06 14:00:00,155.99,156.02,155.56,155.76,8344.0,146.7047,146.7329,146.3003,146.4884,8344.0
2021-12-06 14:30:00,155.64,155.75,154.59,154.75,14833.0,146.3755,146.479,145.388,145.5385,14833.0
2021-12-06 15:00:00,154.87,154.89,154.33,154.46,20301.0,145.6513,145.6701,145.1435,145.2657,20301.0
2021-12-06 15:30:00,154.5,154.69,154.19,154.69,49823.0,145.3034,145.482,145.0118,145.482,49823.0
2021-12-07 09:30:00,155.25,156.25,154.81,156.11,7090.0,146.0087,146.9492,145.5949,146.8175,7090.0
2021-12-07 10:00:00,156.01,156.3,155.53,155.8,8139.0,146.7235,146.9962,146.272,146.526,8139.0
2021-12-07 10:30:00,155.81,156.54,155.61,156.54,7248.0,146.5354,147.2219,146.3473,147.2219,7248.0
2021-12-07 11:00:00,156.59,156.75,156.07,156.4,11192.0,147.2689,147.4194,146.7799,147.0903,11192.0
2021-12-07 11:30:00,156.35,156.53,156.22,156.23,12503.0,147.0432,147.2125,146.921,146.9304,12503.0
2021-12-07 12:00:00,156.05,156.24,155.81,155.81,9349.0,146.7611,146.9398,146.5354,146.5354,9349.0
2021-12-07 12:30:00,155.92,155.98,155.38,155.51,4739.0,146.6388,146.6953,146.131,146.2532,4739.0
2021-12-07 13:00:00,155.41,155.58,155.01,155.34,12468.0,146.1592,146.3191,145.783,146.0934,12468.0
2021-12-07 13:30:00,155.46,155.96,155.45,155.6,7991.0,146.2062,146.6765,146.1968,146.3379,7991.0
2021-12-07 14:00:00,155.49,155.96,155.35,155.88,10890.0,146.2344,146.6765,146.1028,146.6012,10890.0
2021-12-07 14:30:00,155.86,155.94,155.66,155.78,11328.0,146.5824,146.6576,146.3943,146.5072,11328.0
2021-12-07 15:00:00,155.74,156.13,155.69,155.97,18520.0,146.4695,146.8363,146.4225,146.6859,18520.0
2021-12-07 15:30:00,155.99,156.27,155.54,156.01,55454.0,146.7047,146.968,146.2815,146.7235,55454.0
2021-12-08 09:30:00,156.13,157.1,155.55,156.5,17585.0,146.8363,147.7486,146.2909,147.1843,17585.0
2021-12-08 10:00:00,156.5,156.79,156.07,156.14,9159.0,147.1843,147.457,146.7799,146.8457,9159.0
2021-12-08 10:30:00,156.09,156.53,155.81,155.83,7200.0,146.7987,147.2125,146.5354,146.5542,7200.0
2021-12-08 11:00:00,155.66,156.34,155.66,156.11,7414.0,146.3943,147.0338,146.3943,146.8175,7414.0
2021-12-08 11:30:00,155.97,156.36,155.73,156.36,7453.0,146.6859,147.0526,146.4601,147.0526,7453.0
2021-12-08 12:00:00,156.42,156.84,156.42,156.66,4531.0,147.1091,147.5041,147.1091,147.3348,4531.0
2021-12-08 12:30:00,156.66,156.72,156.09,156.09,16757.0,147.3348,147.3912,146.7987,146.7987,16757.0
2021-12-08 13:00:00,156.06,156.23,155.9,155.95,4705.0,146.7705,146.9304,146.62,146.667,4705.0
2021-12-08 13:30:00,155.9,155.92,155.69,155.76,5937.0,146.62,146.6388,146.4225,146.4884,5937.0
2021-12-08 14:00:00,155.67,155.81,155.36,155.5,7265.0,146.4037,146.5354,146.1122,146.2438,7265.0
2021-12-08 14:30:00,155.43,155.63,155.32,155.54,6447.0,146.178,146.3661,146.0745,146.2815,6447.0
2021-12-08 15:00:00,155.49,155.91,155.46,155.86,8433.0,146.2344,146.6294,146.2062,146.5824,8433.0
2021-12-08 15:30:00,155.76,156.04,155.69,155.76,75664.0,146.4884,146.7517,146.4225,146.4884,75664.0
2021-12-09 09:30:00,155.12,155.58,154.78,155.31,13109.0,145.8865,146.3191,145.5667,146.0651,13109.0
2021-12-09 10:00:00,155.32,155.79,154.88,154.9,8823.0,146.0745,146.5166,145.6607,145.6795,8823.0
2021-12-09 10:30:00,155.0,155.21,154.85,155.21,5652.0,145.7736,145.9711,145.6325,145.9711,5652.0
2021-12-09 11:00:00,155.26,155.37,154.95,155.11,6740.0,146.0181,146.1216,145.7266,145.877,6740.0
2021-12-09 11:30:00,155.02,155.42,155.02,155.33,6224.0,145.7924,146.1686,145.7924,146.084,6224.0
2021-12-09 12:00:00,155.42,155.68,155.27,155.68,7332.0,146.1686,146.4131,146.0275,146.4131,7332.0
2021-12-09 12:30:00,155.74,155.95,155.64,155.93,12940.0,146.4695,146.667,146.3755,146.6482,12940.0
2021-12-09 13:00:00,155.88,156.15,155.86,155.96,8070.0,146.6012,146.8551,146.5824,146.6765,8070.0
2021-12-09 13:30:00,155.94,156.24,155.89,156.0,7578.0,146.6576,146.9398,146.6106,146.7141,7578.0
2021-12-09 14:00:00,155.91,156.22,155.89,156.02,5921.0,146.6294,146.921,146.6106,146.7329,5921.0
2021-12-09 14:30:00,156.0,156.04,155.62,155.66,9903.0,146.7141,146.7517,146.3567,146.3943,9903.0
2021-12-09 15:00:00,155.65,155.96,155.59,155.69,14203.0,146.3849,146.6765,146.3285,146.4225,14203.0
2021-12-09 15:30:00,155.74,156.15,155.7,155.72,35076.0,146.4695,146.8551,146.4319,146.4507,35076.0
2021-12-10 09:30:00,156.69,157.04,155.79,155.92,16336.0,147.363,147.6922,146.5166,146.6388,16336.0
2021-12-10 10:00:00,155.55,155.77,154.59,154.73,45974.0,146.2909,146.4978,145.388,145.5197,45974.0
2021-12-10 10:30:00,154.69,154.74,153.98,154.42,10141.0,145.482,145.5291,144.8143,145.2281,10141.0
2021-12-10 11:00:00,154.38,154.69,153.71,154.02,14020.0,145.1905,145.482,144.5604,144.8519,14020.0
2021-12-10 11:30:00,153.97,154.83,153.95,154.83,13719.0,144.8049,145.6137,144.7861,145.6137,13719.0
2021-12-10 12:00:00,154.85,155.41,154.81,155.41,16020.0,145.6325,146.1592,145.5949,146.1592,16020.0
2021-12-10 12:30:00,155.33,155.38,155.02,155.16,6159.0,146.084,146.131,145.7924,145.9241,6159.0
2021-12-10 13:00:00,155.25,155.49,155.2,155.21,5865.0,146.0087,146.2344,145.9617,145.9711,5865.0
2021-12-10 13:30:00,155.19,155.19,154.8,154.96,12977.0,145.9523,145.9523,145.5855,145.736,12977.0
2021-12-10 14:00:00,154.87,155.1,154.67,155.1,6017.0,145.6513,145.8676,145.4632,145.8676,6017.0
2021-12-10 14:30:00,155.12,155.12,154.89,154.89,11540.0,145.8865,145.8865,145.6701,145.6701,11540.0
2021-12-10 15:00:00,154.83,154.91,154.53,154.72,16025.0,145.6137,145.689,145.3316,145.5103,16025.0
2021-12-10 15:30:00,154.6,154.99,154.4,154.94,39290.0,145.3974,145.7642,145.2093,145.7172,39290.0
2021-12-13 09:30:00,154.39,154.41,153.1,153.51,12698.0,145.1999,145.2187,143.9867,144.3723,12698.0
2021-12-13 10:00:00,153.74,154.36,153.63,153.99,6603.0,144.5886,145.1717,144.4851,144.8237,6603.0
2021-12-13 10:30:00,154.18,154.51,153.78,153.85,3761.0,145.0024,145.3128,144.6262,144.692,3761.0
2021-12-13 11:00:00,153.94,154.14,153.69,153.96,5222.0,144.7767,144.9648,144.5416,144.7955,5222.0
2021-12-13 11:30:00,154.13,154.8,154.04,154.8,8785.0,144.9554,145.5855,144.8707,145.5855,8785.0
2021-12-13 12:00:00,154.58,154.73,154.37,154.5,7406.0,145.3786,145.5197,145.1811,145.3034,7406.0
2021-12-13 12:30:00,154.52,154.52,154.15,154.24,6201.0,145.3222,145.3222,144.9742,145.0588,6201.0
2021-12-13 13:00:00,154.16,154.39,154.14,154.37,7875.0,144.9836,145.1999,144.9648,145.1811,7875.0
2021-12-13 13:30:00,154.37,154.37,153.95,153.98,9566.0,145.1811,145.1811,144.7861,144.8143,9566.0
2021-12-13 14:00:00,154.0,154.28,153.86,154.2,13892.0,144.8331,145.0965,144.7015,145.0212,13892.0
2021-12-13 14:30:00,154.12,154.59,153.98,153.98,12119.0,144.946,145.388,144.8143,144.8143,12119.0
2021-12-13 15:00:00,154.05,154.6,154.03,154.27,12689.0,144.8801,145.3974,144.8613,145.087,12689.0
2021-12-13 15:30:00,154.34,155.03,153.95,154.11,41271.0,145.1529,145.8018,144.7861,144.9366,41271.0
2021-12-14 09:30:00,153.99,156.0,153.12,155.67,9590.0,144.8237,146.7141,144.0055,146.4037,9590.0
2021-12-14 10:00:00,155.88,156.4,155.6,155.87,12790.0,146.6012,147.0903,146.3379,146.5918,12790.0
2021-12-14 10:30:00,155.94,155.94,154.86,155.18,13411.0,146.6576,146.6576,145.6419,145.9429,13411.0
2021-12-14 11:00:00,155.23,155.56,155.23,155.44,10105.0,145.9899,146.3003,145.9899,146.1874,10105.0
2021-12-14 11:30:00,155.38,155.51,154.77,154.77,7736.0,146.131,146.2532,145.5573,145.5573,7736.0
2021-12-14 12:00:00,154.76,155.5,154.66,155.13,8085.0,145.5479,146.2438,145.4538,145.8959,8085.0
2021-12-14 12:30:00,155.09,155.1,154.66,154.66,5461.0,145.8582,145.8676,145.4538,145.4538,5461.0
2021-12-14 13:00:00,154.68,154.94,154.68,154.74,5142.0,145.4726,145.7172,145.4726,145.5291,5142.0
2021-12-14 13:30:00,154.68,154.69,154.47,154.57,6872.0,145.4726,145.482,145.2751,145.3692,6872.0
2021-12-14 14:00:00,154.65,154.81,154.33,154.33,7798.0,145.4444,145.5949,145.1435,145.1435,7798.0
2021-12-14 14:30:00,154.35,154.35,153.94,154.09,7979.0,145.1623,145.1623,144.7767,144.9178,7979.0
2021-12-14 15:00:00,154.02,154.09,153.75,153.99,13516.0,144.8519,144.9178,144.598,144.8237,13516.0
2021-12-14 15:30:00,153.88,153.9,152.97,153.57,49746.0,144.7203,144.7391,143.8644,144.4287,49746.0
2021-12-15 09:30:00,153.82,153.82,152.04,152.47,24533.0,144.6638,144.6638,142.9898,143.3942,24533.0
2021-12-15 10:00:00,152.57,152.63,151.49,151.94,15509.0,143.4882,143.5447,142.4725,142.8957,15509.0
2021-12-15 10:30:00,151.99,152.42,151.98,152.34,9856.0,142.9428,143.3472,142.9334,143.2719,9856.0
2021-12-15 11:00:00,152.4,152.85,152.14,152.57,16336.0,143.3284,143.7516,143.0838,143.4882,16336.0
2021-12-15 11:30:00,152.41,152.79,152.28,152.74,12391.0,143.3378,143.6951,143.2155,143.6481,12391.0
2021-12-15 12:00:00,152.75,152.93,152.47,152.55,18080.0,143.6575,143.8268,143.3942,143.4694,18080.0
2021-12-15 12:30:00,152.56,152.87,152.53,152.83,17594.0,143.4788,143.7704,143.4506,143.7328,17594.0
2021-12-15 13:00:00,152.85,153.48,152.77,153.48,25324.0,143.7516,144.3441,143.6763,144.3441,25324.0
2021-12-15 13:30:00,153.37,153.51,152.52,152.8,11793.0,144.2406,144.3723,143.4412,143.7046,11793.0
2021-12-15 14:00:00,152.68,153.17,152.24,152.51,16977.0,143.5917,144.0525,143.1779,143.4318,16977.0
2021-12-15 14:30:00,152.55,153.29,152.55,152.66,13034.0,143.4694,144.1654,143.4694,143.5729,13034.0
2021-12-15 15:00:00,152.8,153.91,152.66,153.91,14016.0,143.7046,144.7485,143.5729,144.7485,14016.0
2021-12-15 15:30:00,153.87,153.98,152.88,153.49,55606.0,144.7109,144.8143,143.7798,144.3535,55606.0
2021-12-16 09:30:00,154.75,155.25,153.91,154.21,22465.0,145.5385,146.0087,144.7485,145.0306,22465.0
2021-12-16 10:00:00,154.09,154.7,154.04,154.25,65264.0,144.9178,145.4915,144.8707,145.0682,65264.0
2021-12-16 10:30:00,154.17,155.07,154.07,154.89,104840.0,144.993,145.8394,144.899,145.6701,104840.0
2021-12-16 11:00:00,154.92,155.62,154.74,155.62,28533.0,145.6984,146.3567,145.5291,146.3567,28533.0
2021-12-16 11:30:00,155.67,156.16,155.52,155.61,18398.0,146.4037,146.8645,146.2626,146.3473,18398.0
2021-12-16 12:00:00,155.6,156.13,155.53,155.82,17392.0,146.3379,146.8363,146.272,146.5448,17392.0
2021-12-16 12:30:00,155.76,155.76,154.98,154.99,17507.0,146.4884,146.4884,145.7548,145.7642,17507.0
2021-12-16 13:00:00,154.98,155.46,154.44,154.61,28446.0,145.7548,146.2062,145.2469,145.4068,28446.0
2021-12-16 13:30:00,154.62,154.72,154.27,154.56,21548.0,145.4162,145.5103,145.087,145.3598,21548.0
2021-12-16 14:00:00,154.6,155.42,154.32,154.39,23173.0,145.3974,146.1686,145.1341,145.1999,23173.0
2021-12-16 14:30:00,154.35,154.35,153.4,153.69,19601.0,145.1623,145.1623,144.2688,144.5416,19601.0
2021-12-16 15:00:00,153.67,154.26,153.45,154.26,33507.0,144.5228,145.0776,144.3159,145.0776,33507.0
2021-12-16 15:30:00,154.22,154.43,153.55,153.78,163263.0,145.04,145.2375,144.4099,144.6262,163263.0
2021-12-17 09:30:00,153.62,153.72,151.25,151.9,77323.0,144.4757,144.5698,142.2468,142.8581,77323.0
2021-12-17 10:00:00,151.62,151.99,151.08,151.47,17586.0,142.5948,142.9428,142.0869,142.4537,17586.0
2021-12-17 10:30:00,151.55,152.36,151.28,152.16,68573.0,142.529,143.2907,142.275,143.1026,68573.0
2021-12-17 11:00:00,152.12,152.76,151.65,151.65,24685.0,143.065,143.6669,142.623,142.623,24685.0
2021-12-17 11:30:00,151.76,151.76,149.8,149.97,23784.0,142.7265,142.7265,140.8831,141.043,23784.0
2021-12-17 12:00:00,150.0,150.11,149.31,149.97,23146.0,141.0712,141.1747,140.4223,141.043,23146.0
2021-12-17 12:30:00,149.93,150.57,149.93,150.2,12804.0,141.0054,141.6073,141.0054,141.2593,12804.0
2021-12-17 13:00:00,150.2,150.42,149.63,150.21,20351.0,141.2593,141.4662,140.7232,141.2687,20351.0
2021-12-17 13:30:00,150.15,150.63,150.08,150.55,15136.0,141.2123,141.6637,141.1465,141.5885,15136.0
2021-12-17 14:00:00,150.58,151.24,150.31,151.13,46586.0,141.6167,142.2374,141.3628,142.134,46586.0
2021-12-17 14:30:00,151.12,151.14,150.34,150.57,21491.0,142.1246,142.1434,141.391,141.6073,21491.0
2021-12-17 15:00:00,150.6,150.89,150.55,150.89,26443.0,141.6355,141.9082,141.5885,141.9082,26443.0
2021-12-17 15:30:00,150.95,152.08,150.28,150.63,199774.0,141.9647,143.0274,141.3346,141.6637,199774.0
2021-12-20 09:30:00,149.24,149.62,146.83,147.53,28936.0,140.3565,140.7138,138.0899,138.7482,28936.0
2021-12-20 10:00:00,147.75,147.76,146.08,146.37,8569.0,138.9552,138.9646,137.3846,137.6573,8569.0
2021-12-20 10:30:00,146.27,146.52,145.22,145.42,10970.0,137.5632,137.7984,136.5758,136.7638,10970.0
2021-12-20 11:00:00,145.56,146.41,145.46,145.46,13257.0,136.8955,137.6949,136.8015,136.8015,13257.0
2021-12-20 11:30:00,145.5,146.1,145.46,145.88,7050.0,136.8391,137.4034,136.8015,137.1965,7050.0
2021-12-20 12:00:00,145.64,145.71,145.26,145.4,14986.0,136.9708,137.0366,136.6134,136.745,14986.0
2021-12-20 12:30:00,145.34,146.17,145.23,145.64,24248.0,136.6886,137.4692,136.5852,136.9708,24248.0
2021-12-20 13:00:00,145.69,145.87,145.55,145.67,13079.0,137.0178,137.1871,136.8861,136.999,13079.0
2021-12-20 13:30:00,145.59,146.62,145.29,146.56,14718.0,136.9237,137.8924,136.6416,137.836,14718.0
2021-12-20 14:00:00,146.61,147.45,146.61,147.45,35321.0,137.883,138.673,137.883,138.673,35321.0
2021-12-20 14:30:00,147.45,147.45,147.0,147.19,14118.0,138.673,138.673,138.2498,138.4285,14118.0
2021-12-20 15:00:00,147.22,147.38,146.91,147.38,23568.0,138.4567,138.6072,138.1652,138.6072,23568.0
2021-12-20 15:30:00,147.32,147.77,146.9,147.53,39948.0,138.5507,138.974,138.1557,138.7482,39948.0
2021-12-21 09:30:00,148.54,151.47,148.54,151.4,32364.0,139.6981,142.4537,139.6981,142.3879,32364.0
2021-12-21 10:00:00,151.37,151.84,150.84,151.22,10941.0,142.3597,142.8017,141.8612,142.2186,10941.0
2021-12-21 10:30:00,151.56,151.84,151.18,151.45,22766.0,142.5384,142.8017,142.181,142.4349,22766.0
2021-12-21 11:00:00,151.45,152.07,151.31,151.86,9973.0,142.4349,143.018,142.3032,142.8205,9973.0
2021-12-21 11:30:00,151.89,152.17,151.55,151.56,9856.0,142.8487,143.1121,142.529,142.5384,9856.0
2021-12-21 12:00:00,151.71,152.77,151.66,152.77,18573.0,142.6794,143.6763,142.6324,143.6763,18573.0
2021-12-21 12:30:00,152.58,152.97,152.43,152.85,11047.0,143.4976,143.8644,143.3566,143.7516,11047.0
2021-12-21 13:00:00,152.69,152.69,152.31,152.38,7788.0,143.6011,143.6011,143.2437,143.3096,7788.0
2021-12-21 13:30:00,152.25,152.43,152.05,152.08,12819.0,143.1873,143.3566,142.9992,143.0274,12819.0
2021-12-21 14:00:00,151.94,152.22,151.8,151.8,11983.0,142.8957,143.1591,142.7641,142.7641,11983.0
2021-12-21 14:30:00,151.84,151.91,151.29,151.42,11061.0,142.8017,142.8675,142.2844,142.4067,11061.0
2021-12-21 15:00:00,151.44,151.58,151.01,151.43,15242.0,142.4255,142.5572,142.0211,142.4161,15242.0
2021-12-21 15:30:00,151.29,151.43,150.6,151.29,54244.0,142.2844,142.4161,141.6355,142.2844,54244.0
2021-12-22 09:30:00,151.27,152.01,150.89,150.95,6528.0,142.2656,142.9616,141.9082,141.9647,6528.0
2021-12-22 10:00:00,151.23,151.64,150.94,151.39,3551.0,142.228,142.6136,141.9553,142.3785,3551.0
2021-12-22 10:30:00,151.37,151.68,151.0,151.36,16366.0,142.3597,142.6512,142.0117,142.3503,16366.0
2021-12-22 11:00:00,151.33,151.9,151.16,151.55,21343.0,142.3221,142.8581,142.1622,142.529,21343.0
2021-12-22 11:30:00,151.67,152.17,151.55,151.9,14501.0,142.6418,143.1121,142.529,142.8581,14501.0
2021-12-22 12:00:00,151.85,151.98,151.55,151.66,3825.0,142.8111,142.9334,142.529,142.6324,3825.0
2021-12-22 12:30:00,151.64,151.65,151.34,151.6,5529.0,142.6136,142.623,142.3315,142.576,5529.0
2021-12-22 13:00:00,151.58,152.36,151.56,152.3,21502.0,142.5572,143.2907,142.5384,143.2343,21502.0
2021-12-22 13:30:00,152.33,152.45,152.07,152.33,8930.0,143.2625,143.3754,143.018,143.2625,8930.0
2021-12-22 14:00:00,152.05,152.07,151.4,151.4,2839.0,142.9992,143.018,142.3879,142.3879,2839.0
2021-12-22 14:30:00,151.48,151.66,151.39,151.59,7155.0,142.4631,142.6324,142.3785,142.5666,7155.0
2021-12-22 15:00:00,151.54,151.79,151.39,151.67,9495.0,142.5196,142.7547,142.3785,142.6418,9495.0
2021-12-22 15:30:00,151.83,152.07,151.61,151.67,29395.0,142.7923,143.018,142.5854,142.6418,29395.0
2021-12-23 09:30:00,152.53,153.67,152.5,152.89,13440.0,143.4506,144.5228,143.4224,143.7892,13440.0
2021-12-23 10:00:00,152.84,153.08,152.63,152.63,5491.0,143.7422,143.9679,143.5447,143.5447,5491.0
2021-12-23 10:30:00,152.73,152.99,152.73,152.81,2625.0,143.6387,143.8832,143.6387,143.714,2625.0
2021-12-23 11:00:00,152.94,152.94,152.57,152.72,5357.0,143.8362,143.8362,143.4882,143.6293,5357.0
2021-12-23 11:30:00,152.55,152.74,152.47,152.73,4344.0,143.4694,143.6481,143.3942,143.6387,4344.0
2021-12-23 12:00:00,152.56,152.56,152.4,152.52,3170.0,143.4788,143.4788,143.3284,143.4412,3170.0
2021-12-23 12:30:00,152.57,152.6,152.27,152.27,3352.0,143.4882,143.5165,143.2061,143.2061,3352.0
2021-12-23 13:00:00,152.27,152.33,152.19,152.33,2290.0,143.2061,143.2625,143.1309,143.2625,2290.0
2021-12-23 13:30:00,152.27,152.84,152.27,152.72,4361.0,143.2061,143.7422,143.2061,143.6293,4361.0
2021-12-23 14:00:00,152.82,152.95,152.82,152.94,3962.0,143.7234,143.8456,143.7234,143.8362,3962.0
2021-12-23 14:30:00,152.95,152.98,152.69,152.69,3339.0,143.8456,143.8738,143.6011,143.6011,3339.0
2021-12-23 15:00:00,152.67,152.67,152.38,152.62,6448.0,143.5823,143.5823,143.3096,143.5353,6448.0
2021-12-23 15:30:00,152.6,152.98,152.22,152.24,23878.0,143.5165,143.8738,143.1591,143.1779,23878.0
2021-12-27 09:30:00,152.12,152.84,151.71,152.05,13988.0,143.065,143.7422,142.6794,142.9992,13988.0
2021-12-27 10:00:00,152.2,152.64,151.95,152.47,8943.0,143.1403,143.5541,142.9051,143.3942,8943.0
2021-12-27 10:30:00,152.81,152.81,152.57,152.68,2536.0,143.714,143.714,143.4882,143.5917,2536.0
2021-12-27 11:00:00,152.86,152.91,152.75,152.86,2278.0,143.761,143.808,143.6575,143.761,2278.0
2021-12-27 11:30:00,152.92,152.95,152.75,152.87,2651.0,143.8174,143.8456,143.6575,143.7704,2651.0
2021-12-27 12:00:00,153.05,153.2,152.96,152.97,3226.0,143.9397,144.0807,143.855,143.8644,3226.0
2021-12-27 12:30:00,152.96,153.02,152.86,153.02,1666.0,143.855,143.9115,143.761,143.9115,1666.0
2021-12-27 13:00:00,152.96,153.13,152.95,153.13,2162.0,143.855,144.0149,143.8456,144.0149,2162.0
2021-12-27 13:30:00,153.03,153.15,153.03,153.05,1290.0,143.9209,144.0337,143.9209,143.9397,1290.0
2021-12-27 14:00:00,153.06,153.06,152.75,153.02,2747.0,143.9491,143.9491,143.6575,143.9115,2747.0
2021-12-27 14:30:00,153.07,153.08,152.66,152.79,3672.0,143.9585,143.9679,143.5729,143.6951,3672.0
2021-12-27 15:00:00,152.69,152.93,152.62,152.8,4281.0,143.6011,143.8268,143.5353,143.7046,4281.0
2021-12-27 15:30:00,152.79,153.55,152.79,153.33,30682.0,143.6951,144.4099,143.6951,144.203,30682.0
2021-12-28 09:30:00,152.95,154.45,152.95,154.11,6384.0,143.8456,145.2563,143.8456,144.9366,6384.0
2021-12-28 10:00:00,154.26,154.56,153.95,154.36,3170.0,145.0776,145.3598,144.7861,145.1717,3170.0
2021-12-28 10:30:00,154.46,154.46,154.0,154.11,4794.0,145.2657,145.2657,144.8331,144.9366,4794.0
2021-12-28 11:00:00,154.21,154.52,154.03,154.46,3421.0,145.0306,145.3222,144.8613,145.2657,3421.0
2021-12-28 11:30:00,154.46,154.87,154.36,154.59,6979.0,145.2657,145.6513,145.1717,145.388,6979.0
2021-12-28 12:00:00,154.53,154.57,154.07,154.17,10011.0,145.3316,145.3692,144.899,144.993,10011.0
2021-12-28 12:30:00,154.21,154.45,154.01,154.36,3596.0,145.0306,145.2563,144.8425,145.1717,3596.0
2021-12-28 13:00:00,154.41,154.5,154.35,154.41,7674.0,145.2187,145.3034,145.1623,145.2187,7674.0
2021-12-28 13:30:00,154.35,154.52,154.32,154.47,7241.0,145.1623,145.3222,145.1341,145.2751,7241.0
2021-12-28 14:00:00,154.44,154.46,154.31,154.37,4320.0,145.2469,145.2657,145.1247,145.1811,4320.0
2021-12-28 14:30:00,154.43,154.57,154.27,154.44,7450.0,145.2375,145.3692,145.087,145.2469,7450.0
2021-12-28 15:00:00,154.3,154.54,154.28,154.44,11026.0,145.1153,145.341,145.0965,145.2469,11026.0
2021-12-28 15:30:00,154.44,154.51,153.81,153.84,39072.0,145.2469,145.3128,144.6544,144.6826,39072.0
2021-12-29 09:30:00,154.13,155.07,154.13,154.26,9646.0,144.9554,145.8394,144.9554,145.0776,9646.0
2021-12-29 10:00:00,154.25,155.25,154.25,154.96,6273.0,145.0682,146.0087,145.0682,145.736,6273.0
2021-12-29 10:30:00,154.78,155.07,154.56,154.78,4938.0,145.5667,145.8394,145.3598,145.5667,4938.0
2021-12-29 11:00:00,154.85,154.85,154.42,154.55,8223.0,145.6325,145.6325,145.2281,145.3504,8223.0
2021-12-29 11:30:00,154.55,154.79,154.46,154.64,3909.0,145.3504,145.5761,145.2657,145.435,3909.0
2021-12-29 12:00:00,154.5,154.5,154.31,154.32,1939.0,145.3034,145.3034,145.1247,145.1341,1939.0
2021-12-29 12:30:00,154.42,154.6,154.42,154.53,4225.0,145.2281,145.3974,145.2281,145.3316,4225.0
2021-12-29 13:00:00,154.56,154.73,154.5,154.73,2740.0,145.3598,145.5197,145.3034,145.5197,2740.0
2021-12-29 13:30:00,154.75,154.88,154.65,154.77,5041.0,145.5385,145.6607,145.4444,145.5573,5041.0
2021-12-29 14:00:00,154.82,154.82,154.4,154.45,6791.0,145.6043,145.6043,145.2093,145.2563,6791.0
2021-12-29 14:30:00,154.46,154.6,154.35,154.36,9355.0,145.2657,145.3974,145.1623,145.1717,9355.0
2021-12-29 15:00:00,154.37,154.84,154.36,154.81,7387.0,145.1811,145.6231,145.1717,145.5949,7387.0
2021-12-29 15:30:00,154.91,155.18,154.59,154.71,46877.0,145.689,145.9429,145.388,145.5009,46877.0
2021-12-30 09:30:00,155.48,156.43,155.37,155.73,17670.0,146.225,147.1185,146.1216,146.4601,17670.0
2021-12-30 10:00:00,155.83,156.11,155.73,155.73,4034.0,146.5542,146.8175,146.4601,146.4601,4034.0
2021-12-30 10:30:00,155.8,156.06,155.55,155.76,6350.0,146.526,146.7705,146.2909,146.4884,6350.0
2021-12-30 11:00:00,155.78,155.85,155.38,155.7,3523.0,146.5072,146.573,146.131,146.4319,3523.0
2021-12-30 11:30:00,155.75,155.82,155.46,155.46,4486.0,146.479,146.5448,146.2062,146.2062,4486.0
2021-12-30 12:00:00,155.44,155.54,155.32,155.32,2397.0,146.1874,146.2815,146.0745,146.0745,2397.0
2021-12-30 12:30:00,155.33,155.66,155.3,155.66,5374.0,146.084,146.3943,146.0557,146.3943,5374.0
2021-12-30 13:00:00,155.64,155.77,155.23,155.23,2905.0,146.3755,146.4978,145.9899,145.9899,2905.0
2021-12-30 13:30:00,155.28,155.45,155.12,155.12,6085.0,146.0369,146.1968,145.8865,145.8865,6085.0
2021-12-30 14:00:00,155.13,155.47,155.12,155.42,5229.0,145.8959,146.2156,145.8865,146.1686,5229.0
2021-12-30 14:30:00,155.46,155.58,155.36,155.52,4573.0,146.2062,146.3191,146.1122,146.2626,4573.0
2021-12-30 15:00:00,155.48,155.51,155.27,155.3,2816.0,146.225,146.2532,146.0275,146.0557,2816.0
2021-12-30 15:30:00,155.35,155.48,154.75,154.84,28481.0,146.1028,146.225,145.5385,145.6231,28481.0
2021-12-31 09:30:00,154.65,155.88,154.07,154.91,5571.0,145.4444,146.6012,144.899,145.689,5571.0
2021-12-31 10:00:00,155.26,155.86,154.78,155.13,10266.0,146.0181,146.5824,145.5667,145.8959,10266.0
2021-12-31 10:30:00,155.09,155.57,155.02,155.31,5421.0,145.8582,146.3097,145.7924,146.0651,5421.0
2021-12-31 11:00:00,155.45,155.66,155.43,155.59,2709.0,146.1968,146.3943,146.178,146.3285,2709.0
2021-12-31 11:30:00,155.45,155.59,155.45,155.56,1728.0,146.1968,146.3285,146.1968,146.3003,1728.0
2021-12-31 12:00:00,155.43,155.8,155.36,155.55,3646.0,146.178,146.526,146.1122,146.2909,3646.0
2021-12-31 12:30:00,155.69,155.96,155.69,155.96,1902.0,146.4225,146.6765,146.4225,146.6765,1902.0
2021-12-31 13:00:00,155.95,156.08,155.94,156.04,3949.0,146.667,146.7893,146.6576,146.7517,3949.0
2021-12-31 13:30:00,156.07,156.35,155.98,156.34,5001.0,146.7799,147.0432,146.6953,147.0338,5001.0
2021-12-31 14:00:00,156.27,156.51,156.15,156.37,12578.0,146.968,147.1937,146.8551,147.062,12578.0
2021-12-31 14:30:00,156.37,156.49,156.24,156.4,11756.0,147.062,147.1749,146.9398,147.0903,11756.0
2021-12-31 15:00:00,156.45,156.81,156.45,156.76,16776.0,147.1373,147.4759,147.1373,147.4288,16776.0
2021-12-31 15:30:00,156.7,156.78,155.79,155.93,53504.0,147.3724,147.4476,146.5166,146.6482,53504.0
2022-01-03 09:30:00,156.39,157.5,156.03,157.14,5669.0,147.0809,148.1248,146.7423,147.7862,5669.0
2022-01-03 10:00:00,156.97,157.44,156.4,157.44,9471.0,147.6263,148.0684,147.0903,148.0684,9471.0
2022-01-03 10:30:00,157.48,157.49,156.39,156.59,6345.0,148.106,148.1154,147.0809,147.2689,6345.0
2022-01-03 11:00:00,156.42,156.54,156.01,156.33,7600.0,147.1091,147.2219,146.7235,147.0244,7600.0
2022-01-03 11:30:00,156.37,156.44,155.86,156.41,6625.0,147.062,147.1279,146.5824,147.0997,6625.0
2022-01-03 12:00:00,156.42,156.42,155.94,156.21,9782.0,147.1091,147.1091,146.6576,146.9116,9782.0
2022-01-03 12:30:00,156.1,156.26,155.4,155.4,10520.0,146.8081,146.9586,146.1498,146.1498,10520.0
2022-01-03 13:00:00,155.32,155.72,155.32,155.56,15034.0,146.0745,146.4507,146.0745,146.3003,15034.0
2022-01-03 13:30:00,155.77,155.77,155.24,155.49,7994.0,146.4978,146.4978,145.9993,146.2344,7994.0
2022-01-03 14:00:00,155.52,155.71,155.37,155.7,12644.0,146.2626,146.4413,146.1216,146.4319,12644.0
2022-01-03 14:30:00,155.71,156.0,155.67,155.89,7944.0,146.4413,146.7141,146.4037,146.6106,7944.0
2022-01-03 15:00:00,155.88,156.21,155.64,156.18,11891.0,146.6012,146.9116,146.3755,146.8834,11891.0
2022-01-03 15:30:00,156.13,156.61,155.82,156.27,43359.0,146.8363,147.2878,146.5448,146.968,43359.0
2022-01-04 09:30:00,157.45,158.52,156.78,157.82,16303.0,148.0778,149.0841,147.4476,148.4257,16303.0
2022-01-04 10:00:00,157.82,158.02,157.23,157.59,11054.0,148.4257,148.6138,147.8709,148.2094,11054.0
2022-01-04 10:30:00,157.58,158.53,157.41,158.27,13906.0,148.2,149.0935,148.0401,148.8489,13906.0
2022-01-04 11:00:00,158.25,158.48,158.0,158.28,7166.0,148.8301,149.0464,148.595,148.8584,7166.0
2022-01-04 11:30:00,158.52,158.88,158.31,158.82,7930.0,149.0841,149.4226,148.8866,149.3662,7930.0
2022-01-04 12:00:00,158.87,158.94,158.62,158.82,5566.0,149.4132,149.4791,149.1781,149.3662,5566.0
2022-01-04 12:30:00,158.82,158.89,158.52,158.67,5437.0,149.3662,149.432,149.0841,149.2251,5437.0
2022-01-04 13:00:00,158.56,158.66,158.43,158.46,5165.0,149.1217,149.2157,148.9994,149.0276,5165.0
2022-01-04 13:30:00,158.3,158.3,157.97,158.03,6526.0,148.8772,148.8772,148.5668,148.6232,6526.0
2022-01-04 14:00:00,158.05,158.24,157.9,158.11,8321.0,148.642,148.8207,148.501,148.6985,8321.0
2022-01-04 14:30:00,158.26,158.43,158.14,158.2,8390.0,148.8395,148.9994,148.7267,148.7831,8390.0
2022-01-04 15:00:00,158.09,158.48,158.09,158.41,13281.0,148.6797,149.0464,148.6797,148.9806,13281.0
2022-01-04 15:30:00,158.31,158.48,157.4,157.77,151582.0,148.8866,149.0464,148.0307,148.3787,151582.0
2022-01-05 09:30:00,157.97,159.42,157.43,158.59,11405.0,148.5668,149.9305,148.0589,149.1499,11405.0
2022-01-05 10:00:00,158.38,158.76,158.03,158.7,5773.0,148.9524,149.3098,148.6232,149.2534,5773.0
2022-01-05 10:30:00,158.55,159.14,158.27,158.89,9048.0,149.1123,149.6672,148.8489,149.432,9048.0
2022-01-05 11:00:00,158.88,159.22,158.68,158.85,4104.0,149.4226,149.7424,149.2345,149.3944,4104.0
2022-01-05 11:30:00,158.67,158.71,158.34,158.37,2461.0,149.2251,149.2628,148.9148,148.943,2461.0
2022-01-05 12:00:00,158.23,158.65,158.14,158.65,2677.0,148.8113,149.2063,148.7267,149.2063,2677.0
2022-01-05 12:30:00,158.65,158.83,158.07,158.12,5099.0,149.2063,149.3756,148.6609,148.7079,5099.0
2022-01-05 13:00:00,158.2,158.47,157.64,157.65,13745.0,148.7831,149.037,148.2564,148.2659,13745.0
2022-01-05 13:30:00,157.71,158.36,157.71,158.35,4934.0,148.3223,148.9336,148.3223,148.9242,4934.0
2022-01-05 14:00:00,158.18,158.18,157.25,157.61,23711.0,148.7643,148.7643,147.8897,148.2282,23711.0
2022-01-05 14:30:00,157.69,157.81,156.63,156.84,17778.0,148.3035,148.4163,147.3066,147.5041,17778.0
2022-01-05 15:00:00,156.87,157.33,156.7,157.28,16861.0,147.5323,147.9649,147.3724,147.9179,16861.0
2022-01-05 15:30:00,157.37,157.39,156.2,156.31,61354.0,148.0025,148.0213,146.9022,147.0056,61354.0
2022-01-06 09:30:00,157.93,158.35,156.38,157.16,20937.0,148.5292,148.9242,147.0715,147.805,20937.0
2022-01-06 10:00:00,157.04,157.27,156.0,156.58,68550.0,147.6922,147.9085,146.7141,147.2595,68550.0
2022-01-06 10:30:00,156.65,157.09,156.5,156.5,32775.0,147.3254,147.7392,147.1843,147.1843,32775.0
2022-01-06 11:00:00,156.17,156.36,155.73,156.1,6540.0,146.874,147.0526,146.4601,146.8081,6540.0
2022-01-06 11:30:00,155.89,156.2,155.73,156.11,6010.0,146.6106,146.9022,146.4601,146.8175,6010.0
2022-01-06 12:00:00,156.18,157.12,155.97,157.06,3930.0,146.8834,147.7674,146.6859,147.711,3930.0
2022-01-06 12:30:00,157.14,157.43,156.9,157.18,12654.0,147.7862,148.0589,147.5605,147.8238,12654.0
2022-01-06 13:00:00,157.13,157.27,156.86,157.05,24681.0,147.7768,147.9085,147.5229,147.7016,24681.0
2022-01-06 13:30:00,156.84,157.07,156.46,156.65,8420.0,147.5041,147.7204,147.1467,147.3254,8420.0
2022-01-06 14:00:00,156.73,156.77,156.03,156.12,41108.0,147.4006,147.4382,146.7423,146.8269,41108.0
2022-01-06 14:30:00,156.12,156.29,155.96,156.02,61556.0,146.8269,146.9868,146.6765,146.7329,61556.0
2022-01-06 15:00:00,156.02,156.13,155.06,155.26,39976.0,146.7329,146.8363,145.83,146.0181,39976.0
2022-01-06 15:30:00,155.17,155.85,154.87,155.82,52047.0,145.9335,146.573,145.6513,146.5448,52047.0
2022-01-07 09:30:00,156.34,156.67,155.82,156.5,33773.0,147.0338,147.3442,146.5448,147.1843,33773.0
2022-01-07 10:00:00,156.49,157.17,156.37,156.6,121153.0,147.1749,147.8144,147.062,147.2784,121153.0
2022-01-07 10:30:00,156.59,156.79,156.15,156.5,73436.0,147.2689,147.457,146.8551,147.1843,73436.0
2022-01-07 11:00:00,156.5,156.64,156.15,156.41,85197.0,147.1843,147.316,146.8551,147.0997,85197.0
2022-01-07 11:30:00,156.37,157.25,156.36,157.25,71935.0,147.062,147.8897,147.0526,147.8897,71935.0
2022-01-07 12:00:00,157.45,157.61,157.01,157.5,38226.0,148.0778,148.2282,147.6639,148.1248,38226.0
2022-01-07 12:30:00,157.5,157.55,157.33,157.46,44399.0,148.1248,148.1718,147.9649,148.0872,44399.0
2022-01-07 13:00:00,157.5,157.62,157.28,157.51,96648.0,148.1248,148.2376,147.9179,148.1342,96648.0
2022-01-07 13:30:00,157.51,158.58,157.43,158.53,77502.0,148.1342,149.1405,148.0589,149.0935,77502.0
2022-01-07 14:00:00,158.61,158.61,158.29,158.45,33295.0,149.1687,149.1687,148.8678,149.0182,33295.0
2022-01-07 14:30:00,158.39,158.6,158.31,158.5,82743.0,148.9618,149.1593,148.8866,149.0653,82743.0
2022-01-07 15:00:00,158.49,158.69,158.35,158.45,75124.0,149.0559,149.2439,148.9242,149.0182,75124.0
2022-01-07 15:30:00,158.45,158.94,158.23,158.69,174277.0,149.0182,149.4791,148.8113,149.2439,174277.0
2022-01-10 09:30:00,159.58,160.14,159.19,159.85,18615.0,150.081,150.6076,149.7142,150.3349,18615.0
2022-01-10 10:00:00,159.76,159.82,158.24,158.37,10529.0,150.2503,150.3067,148.8207,148.943,10529.0
2022-01-10 10:30:00,158.46,158.58,157.19,157.42,14304.0,149.0276,149.1405,147.8332,148.0495,14304.0
2022-01-10 11:00:00,157.31,157.46,156.81,156.89,11691.0,147.9461,148.0872,147.4759,147.5511,11691.0
2022-01-10 11:30:00,156.92,156.92,155.25,155.48,12418.0,147.5793,147.5793,146.0087,146.225,12418.0
2022-01-10 12:00:00,155.61,156.12,155.44,156.03,9639.0,146.3473,146.8269,146.1874,146.7423,9639.0
2022-01-10 12:30:00,155.97,156.04,155.06,155.3,9224.0,146.6859,146.7517,145.83,146.0557,9224.0
2022-01-10 13:00:00,155.48,155.98,154.89,155.03,33208.0,146.225,146.6953,145.6701,145.8018,33208.0
2022-01-10 13:30:00,154.99,156.03,154.67,155.86,35881.0,145.7642,146.7423,145.4632,146.5824,35881.0
2022-01-10 14:00:00,155.85,156.49,155.74,156.09,9370.0,146.573,147.1749,146.4695,146.7987,9370.0
2022-01-10 14:30:00,156.09,156.47,155.98,156.47,7010.0,146.7987,147.1561,146.6953,147.1561,7010.0
2022-01-10 15:00:00,156.47,156.57,156.07,156.25,9790.0,147.1561,147.2501,146.7799,146.9492,9790.0
2022-01-10 15:30:00,156.25,156.67,155.65,156.35,58533.0,146.9492,147.3442,146.3849,147.0432,58533.0
2022-01-11 09:30:00,157.0,157.2,155.78,155.78,18934.0,147.6545,147.8426,146.5072,146.5072,18934.0
2022-01-11 10:00:00,155.71,156.06,155.3,155.65,7494.0,146.4413,146.7705,146.0557,146.3849,7494.0
2022-01-11 10:30:00,155.78,156.21,155.58,156.16,10235.0,146.5072,146.9116,146.3191,146.8645,10235.0
2022-01-11 11:00:00,156.14,156.15,155.28,155.28,8951.0,146.8457,146.8551,146.0369,146.0369,8951.0
2022-01-11 11:30:00,155.3,155.87,155.29,155.73,7924.0,146.0557,146.5918,146.0463,146.4601,7924.0
2022-01-11 12:00:00,155.7,156.09,155.59,155.96,46665.0,146.4319,146.7987,146.3285,146.6765,46665.0
2022-01-11 12:30:00,155.93,156.61,155.85,156.61,105650.0,146.6482,147.2878,146.573,147.2878,105650.0
2022-01-11 13:00:00,156.52,156.82,156.08,156.82,15177.0,147.2031,147.4853,146.7893,147.4853,15177.0
2022-01-11 13:30:00,156.98,157.39,156.8,157.3,12581.0,147.6357,148.0213,147.4664,147.9367,12581.0
2022-01-11 14:00:00,157.29,157.31,156.89,156.97,21748.0,147.9273,147.9461,147.5511,147.6263,21748.0
2022-01-11 14:30:00,156.97,157.12,156.52,156.93,31077.0,147.6263,147.7674,147.2031,147.5887,31077.0
2022-01-11 15:00:00,156.99,157.59,156.91,157.5,82223.0,147.6451,148.2094,147.5699,148.1248,82223.0
2022-01-11 15:30:00,157.44,157.68,157.22,157.49,80895.0,148.0684,148.2941,147.8614,148.1154,80895.0
2022-01-12 09:30:00,157.63,159.14,157.03,159.14,20788.0,148.247,149.6672,147.6828,149.6672,20788.0
2022-01-12 10:00:00,159.0,159.09,157.71,157.71,31128.0,149.5355,149.6201,148.3223,148.3223,31128.0
2022-01-12 10:30:00,157.89,158.07,157.21,157.23,10469.0,148.4916,148.6609,147.852,147.8709,10469.0
2022-01-12 11:00:00,157.48,157.5,156.51,156.6,10265.0,148.106,148.1248,147.1937,147.2784,10265.0
2022-01-12 11:30:00,156.66,157.03,156.65,156.81,6191.0,147.3348,147.6828,147.3254,147.4759,6191.0
2022-01-12 12:00:00,156.81,157.34,156.6,157.05,7468.0,147.4759,147.9743,147.2784,147.7016,7468.0
2022-01-12 12:30:00,157.0,157.3,156.76,157.24,4831.0,147.6545,147.9367,147.4288,147.8803,4831.0
2022-01-12 13:00:00,157.3,157.5,157.21,157.39,39059.0,147.9367,148.1248,147.852,148.0213,39059.0
2022-01-12 13:30:00,157.45,157.45,157.05,157.05,8388.0,148.0778,148.0778,147.7016,147.7016,8388.0
2022-01-12 14:00:00,157.1,157.5,157.0,157.4,13223.0,147.7486,148.1248,147.6545,148.0307,13223.0
2022-01-12 14:30:00,157.38,157.5,157.29,157.37,14729.0,148.0119,148.1248,147.9273,148.0025,14729.0
2022-01-12 15:00:00,157.39,157.54,157.3,157.4,20753.0,148.0213,148.1624,147.9367,148.0307,20753.0
2022-01-12 15:30:00,157.42,157.53,157.05,157.1,68468.0,148.0495,148.153,147.7016,147.7486,68468.0
2022-01-13 09:30:00,157.83,158.3,157.03,158.05,43563.0,148.4351,148.8772,147.6828,148.642,43563.0
2022-01-13 10:00:00,158.05,158.14,156.94,156.96,10958.0,148.642,148.7267,147.5981,147.6169,10958.0
2022-01-13 10:30:00,156.97,157.4,156.88,157.38,16625.0,147.6263,148.0307,147.5417,148.0119,16625.0
2022-01-13 11:00:00,157.41,157.49,156.96,156.96,11296.0,148.0401,148.1154,147.6169,147.6169,11296.0
2022-01-13 11:30:00,156.99,157.25,156.8,157.0,13147.0,147.6451,147.8897,147.4664,147.6545,13147.0
2022-01-13 12:00:00,156.87,157.03,156.69,156.85,14763.0,147.5323,147.6828,147.363,147.5135,14763.0
2022-01-13 12:30:00,156.74,157.12,156.68,156.74,11417.0,147.41,147.7674,147.3536,147.41,11417.0
2022-01-13 13:00:00,156.69,157.06,156.5,157.06,6571.0,147.363,147.711,147.1843,147.711,6571.0
2022-01-13 13:30:00,157.01,157.36,156.97,157.04,8807.0,147.6639,147.9931,147.6263,147.6922,8807.0
2022-01-13 14:00:00,156.98,157.3,156.85,156.91,12876.0,147.6357,147.9367,147.5135,147.5699,12876.0
2022-01-13 14:30:00,156.95,157.0,156.69,156.96,7453.0,147.6075,147.6545,147.363,147.6169,7453.0
2022-01-13 15:00:00,156.85,156.86,156.49,156.64,17861.0,147.5135,147.5229,147.1749,147.316,17861.0
2022-01-13 15:30:00,156.59,156.61,155.66,155.97,73150.0,147.2689,147.2878,146.3943,146.6859,73150.0
2022-01-14 09:30:00,154.05,154.64,153.46,154.51,16144.0,144.8801,145.435,144.3253,145.3128,16144.0
2022-01-14 10:00:00,154.54,155.0,154.45,154.61,9141.0,145.341,145.7736,145.2563,145.4068,9141.0
2022-01-14 10:30:00,154.61,154.84,154.18,154.36,10078.0,145.4068,145.6231,145.0024,145.1717,10078.0
2022-01-14 11:00:00,154.45,154.45,153.75,153.9,9558.0,145.2563,145.2563,144.598,144.7391,9558.0
2022-01-14 11:30:00,153.96,154.12,153.83,154.1,8270.0,144.7955,144.946,144.6732,144.9272,8270.0
2022-01-14 12:00:00,154.06,154.18,153.72,153.72,10846.0,144.8895,145.0024,144.5698,144.5698,10846.0
2022-01-14 12:30:00,153.76,153.78,153.1,153.1,8025.0,144.6074,144.6262,143.9867,143.9867,8025.0
2022-01-14 13:00:00,153.14,153.32,152.97,153.3,11381.0,144.0243,144.1936,143.8644,144.1748,11381.0
2022-01-14 13:30:00,153.33,153.83,153.29,153.63,8129.0,144.203,144.6732,144.1654,144.4851,8129.0
2022-01-14 14:00:00,153.63,154.23,153.57,153.92,9318.0,144.4851,145.0494,144.4287,144.7579,9318.0
2022-01-14 14:30:00,154.16,154.32,153.89,154.06,9907.0,144.9836,145.1341,144.7297,144.8895,9907.0
2022-01-14 15:00:00,154.17,154.58,154.08,154.37,14472.0,144.993,145.3786,144.9084,145.1811,14472.0
2022-01-14 15:30:00,154.41,155.11,154.39,154.89,45381.0,145.2187,145.877,145.1999,145.6701,45381.0
2022-01-18 09:30:00,154.31,154.92,153.07,153.48,13541.0,145.1247,145.6984,143.9585,144.3441,13541.0
2022-01-18 10:00:00,153.63,154.18,153.35,153.66,34500.0,144.4851,145.0024,144.2218,144.5134,34500.0
2022-01-18 10:30:00,153.83,154.21,153.61,153.87,7635.0,144.6732,145.0306,144.4663,144.7109,7635.0
2022-01-18 11:00:00,153.87,154.34,153.65,153.88,8817.0,144.7109,145.1529,144.504,144.7203,8817.0
2022-01-18 11:30:00,153.94,153.94,153.54,153.67,8973.0,144.7767,144.7767,144.4005,144.5228,8973.0
2022-01-18 12:00:00,153.33,153.66,153.0,153.53,11184.0,144.203,144.5134,143.8926,144.3911,11184.0
2022-01-18 12:30:00,153.54,153.83,152.97,153.02,11672.0,144.4005,144.6732,143.8644,143.9115,11672.0
2022-01-18 13:00:00,153.02,153.43,153.02,153.3,21233.0,143.9115,144.297,143.9115,144.1748,21233.0
2022-01-18 13:30:00,153.27,153.35,153.02,153.12,48605.0,144.1466,144.2218,143.9115,144.0055,48605.0
2022-01-18 14:00:00,153.1,153.15,152.92,153.05,97380.0,143.9867,144.0337,143.8174,143.9397,97380.0
2022-01-18 14:30:00,153.03,153.4,153.0,153.06,152014.0,143.9209,144.2688,143.8926,143.9491,152014.0
2022-01-18 15:00:00,153.06,153.26,152.76,153.22,69074.0,143.9491,144.1372,143.6669,144.0995,69074.0
2022-01-18 15:30:00,153.2,153.38,152.48,152.64,45761.0,144.0807,144.25,143.4036,143.5541,45761.0
2022-01-19 09:30:00,153.35,153.57,152.78,152.83,55265.0,144.2218,144.4287,143.6857,143.7328,55265.0
2022-01-19 10:00:00,152.9,152.97,152.56,152.74,9361.0,143.7986,143.8644,143.4788,143.6481,9361.0
2022-01-19 10:30:00,152.64,153.27,152.37,153.04,32146.0,143.5541,144.1466,143.3001,143.9303,32146.0
2022-01-19 11:00:00,153.03,153.44,152.97,152.97,119522.0,143.9209,144.3065,143.8644,143.8644,119522.0
2022-01-19 11:30:00,153.0,153.0,152.2,152.83,11038.0,143.8926,143.8926,143.1403,143.7328,11038.0
2022-01-19 12:00:00,152.81,152.98,152.49,152.55,7661.0,143.714,143.8738,143.413,143.4694,7661.0
2022-01-19 12:30:00,152.56,152.78,151.98,152.18,7016.0,143.4788,143.6857,142.9334,143.1215,7016.0
2022-01-19 13:00:00,152.15,152.9,152.05,152.82,10107.0,143.0932,143.7986,142.9992,143.7234,10107.0
2022-01-19 13:30:00,152.85,153.19,152.62,152.62,16612.0,143.7516,144.0713,143.5353,143.5353,16612.0
2022-01-19 14:00:00,152.61,152.85,152.54,152.73,14940.0,143.5259,143.7516,143.46,143.6387,14940.0
2022-01-19 14:30:00,152.67,152.97,152.61,152.82,11604.0,143.5823,143.8644,143.5259,143.7234,11604.0
2022-01-19 15:00:00,152.78,153.05,152.52,152.61,12026.0,143.6857,143.9397,143.4412,143.5259,12026.0
2022-01-19 15:30:00,152.57,152.58,151.49,151.56,46698.0,143.4882,143.4976,142.4725,142.5384,46698.0
2022-01-20 09:30:00,151.88,153.48,151.51,153.41,23676.0,142.8393,144.3441,142.4913,144.2782,23676.0
2022-01-20 10:00:00,153.32,153.5,152.78,152.95,90931.0,144.1936,144.3629,143.6857,143.8456,90931.0
2022-01-20 10:30:00,153.08,153.26,152.99,153.05,271378.0,143.9679,144.1372,143.8832,143.9397,271378.0
2022-01-20 11:00:00,153.05,153.34,152.84,153.26,100387.0,143.9397,144.2124,143.7422,144.1372,100387.0
2022-01-20 11:30:00,153.29,153.34,152.9,153.1,43331.0,144.1654,144.2124,143.7986,143.9867,43331.0
2022-01-20 12:00:00,153.13,153.13,152.76,152.86,10463.0,144.0149,144.0149,143.6669,143.761,10463.0
2022-01-20 12:30:00,152.86,153.2,152.4,153.02,37261.0,143.761,144.0807,143.3284,143.9115,37261.0
2022-01-20 13:00:00,152.96,153.01,152.55,152.67,9796.0,143.855,143.9021,143.4694,143.5823,9796.0
2022-01-20 13:30:00,152.71,152.75,152.26,152.31,8515.0,143.6199,143.6575,143.1967,143.2437,8515.0
2022-01-20 14:00:00,152.27,152.42,151.75,151.86,10352.0,143.2061,143.3472,142.7171,142.8205,10352.0
2022-01-20 14:30:00,151.74,151.75,151.34,151.52,13135.0,142.7076,142.7171,142.3315,142.5007,13135.0
2022-01-20 15:00:00,151.54,151.54,150.54,150.67,13889.0,142.5196,142.5196,141.5791,141.7013,13889.0
2022-01-20 15:30:00,150.59,150.81,148.99,149.11,64123.0,141.6261,141.833,140.1213,140.2342,64123.0
2022-01-21 09:30:00,148.78,149.24,148.12,148.52,36707.0,139.9238,140.3565,139.3031,139.6793,36707.0
2022-01-21 10:00:00,148.57,148.72,147.4,148.24,17925.0,139.7263,139.8674,138.626,139.416,17925.0
2022-01-21 10:30:00,148.14,149.29,148.14,148.92,40676.0,139.3219,140.4035,139.3219,140.0555,40676.0
2022-01-21 11:00:00,148.92,149.49,148.74,149.26,9249.0,140.0555,140.5916,139.8862,140.3753,9249.0
2022-01-21 11:30:00,149.21,149.22,148.31,148.4,7410.0,140.3282,140.3377,139.4818,139.5665,7410.0
2022-01-21 12:00:00,148.36,148.48,148.0,148.24,8248.0,139.5288,139.6417,139.1903,139.416,8248.0
2022-01-21 12:30:00,148.13,148.37,147.92,148.04,6511.0,139.3125,139.5382,139.115,139.2279,6511.0
2022-01-21 13:00:00,148.1,148.61,147.97,148.09,9885.0,139.2843,139.764,139.1621,139.2749,9885.0
2022-01-21 13:30:00,148.07,148.55,148.04,148.04,7524.0,139.2561,139.7075,139.2279,139.2279,7524.0
2022-01-21 14:00:00,148.2,148.43,148.06,148.17,14430.0,139.3784,139.5947,139.2467,139.3502,14430.0
2022-01-21 14:30:00,148.09,148.18,147.7,147.77,14103.0,139.2749,139.3596,138.9081,138.974,14103.0
2022-01-21 15:00:00,147.8,147.82,147.04,147.13,16497.0,139.0022,139.021,138.2874,138.3721,16497.0
2022-01-21 15:30:00,147.14,147.52,146.75,146.95,90868.0,138.3815,138.7388,138.0147,138.2028,90868.0
2022-01-24 09:30:00,145.23,146.2,144.89,145.36,32107.0,136.5852,137.4974,136.2654,136.7074,32107.0
2022-01-24 10:00:00,145.29,145.79,144.18,145.56,26674.0,136.6416,137.1118,135.5977,136.8955,26674.0
2022-01-24 10:30:00,145.49,145.91,145.26,145.31,94166.0,136.8297,137.2247,136.6134,136.6604,94166.0
2022-01-24 11:00:00,145.21,145.8,144.91,145.76,29107.0,136.5663,137.1212,136.2842,137.0836,29107.0
2022-01-24 11:30:00,145.72,146.03,144.43,144.84,33693.0,137.046,137.3375,135.8328,136.2184,33693.0
2022-01-24 12:00:00,144.82,145.03,144.36,144.77,13089.0,136.1996,136.3971,135.7669,136.1525,13089.0
2022-01-24 12:30:00,144.71,145.32,144.35,145.18,10737.0,136.0961,136.6698,135.7575,136.5381,10737.0
2022-01-24 13:00:00,145.17,145.76,144.88,145.45,65926.0,136.5287,137.0836,136.256,136.7921,65926.0
2022-01-24 13:30:00,145.42,146.26,145.24,145.95,155044.0,136.7638,137.5538,136.5946,137.2623,155044.0
2022-01-24 14:00:00,145.94,146.78,145.91,146.04,64333.0,137.2529,138.0429,137.2247,137.3469,64333.0
2022-01-24 14:30:00,146.28,147.23,145.85,147.22,19816.0,137.5727,138.4661,137.1683,138.4567,19816.0
2022-01-24 15:00:00,147.32,148.36,147.26,148.02,29510.0,138.5507,139.5288,138.4943,139.2091,29510.0
2022-01-24 15:30:00,148.01,150.11,147.86,149.6,86978.0,139.1997,141.1747,139.0586,140.695,86978.0
2022-01-25 09:30:00,147.99,147.99,146.08,146.57,40221.0,139.1809,139.1809,137.3846,137.8454,40221.0
2022-01-25 10:00:00,146.5,147.76,145.78,147.62,14255.0,137.7796,138.9646,137.1024,138.8329,14255.0
2022-01-25 10:30:00,147.71,148.07,147.2,147.56,16170.0,138.9175,139.2561,138.4379,138.7765,16170.0
2022-01-25 11:00:00,147.46,148.4,147.0,148.22,12917.0,138.6824,139.5665,138.2498,139.3972,12917.0
2022-01-25 11:30:00,148.34,148.36,147.26,147.59,11780.0,139.51,139.5288,138.4943,138.8047,11780.0
2022-01-25 12:00:00,147.48,148.37,147.25,148.1,10253.0,138.7012,139.5382,138.4849,139.2843,10253.0
2022-01-25 12:30:00,148.18,148.2,147.6,147.86,9714.0,139.3596,139.3784,138.8141,139.0586,9714.0
2022-01-25 13:00:00,147.98,148.67,147.41,148.67,25795.0,139.1715,139.8204,138.6354,139.8204,25795.0
2022-01-25 13:30:00,148.6,149.61,148.4,149.61,7456.0,139.7546,140.7044,139.5665,140.7044,7456.0
2022-01-25 14:00:00,149.56,149.91,149.22,149.61,9675.0,140.6574,140.9866,140.3377,140.7044,9675.0
2022-01-25 14:30:00,149.63,150.5,149.47,150.41,11453.0,140.7232,141.5415,140.5728,141.4568,11453.0
2022-01-25 15:00:00,150.41,150.41,149.4,149.56,23987.0,141.4568,141.4568,140.5069,140.6574,23987.0
2022-01-25 15:30:00,149.47,150.01,148.68,149.15,87891.0,140.5728,141.0806,139.8298,140.2718,87891.0
2022-01-26 09:30:00,150.04,152.57,150.04,152.28,36023.0,141.1088,143.4882,141.1088,143.2155,36023.0
2022-01-26 10:00:00,152.26,152.58,151.29,151.51,48037.0,143.1967,143.4976,142.2844,142.4913,48037.0
2022-01-26 10:30:00,151.36,151.37,150.38,151.08,27379.0,142.3503,142.3597,141.4286,142.0869,27379.0
2022-01-26 11:00:00,151.1,151.91,150.61,151.38,23966.0,142.1057,142.8675,141.6449,142.3691,23966.0
2022-01-26 11:30:00,151.26,151.92,150.89,151.53,22737.0,142.2562,142.8769,141.9082,142.5101,22737.0
2022-01-26 12:00:00,151.54,151.61,151.23,151.45,8087.0,142.5196,142.5854,142.228,142.4349,8087.0
2022-01-26 12:30:00,151.52,151.72,151.14,151.27,12682.0,142.5007,142.6888,142.1434,142.2656,12682.0
2022-01-26 13:00:00,151.16,151.32,150.97,151.09,7681.0,142.1622,142.3126,141.9835,142.0963,7681.0
2022-01-26 13:30:00,151.13,151.62,151.04,151.56,8824.0,142.134,142.5948,142.0493,142.5384,8824.0
2022-01-26 14:00:00,151.81,152.32,151.0,152.27,13461.0,142.7735,143.2531,142.0117,143.2061,13461.0
2022-01-26 14:30:00,152.16,152.35,150.74,151.04,21177.0,143.1026,143.2813,141.7672,142.0493,21177.0
2022-01-26 15:00:00,150.93,150.93,149.32,150.09,16675.0,141.9459,141.9459,140.4317,141.1559,16675.0
2022-01-26 15:30:00,150.1,151.16,149.84,150.95,65709.0,141.1653,142.1622,140.9207,141.9647,65709.0
2022-01-27 09:30:00,151.95,153.95,151.95,153.34,8978.0,142.9051,144.7861,142.9051,144.2124,8978.0
2022-01-27 10:00:00,153.52,153.71,152.25,152.25,6819.0,144.3817,144.5604,143.1873,143.1873,6819.0
2022-01-27 10:30:00,152.31,153.05,152.17,152.95,9727.0,143.2437,143.9397,143.1121,143.8456,9727.0
2022-01-27 11:00:00,153.21,153.23,151.81,152.04,10568.0,144.0901,144.109,142.7735,142.9898,10568.0
2022-01-27 11:30:00,152.05,152.71,152.05,152.51,7167.0,142.9992,143.6199,142.9992,143.4318,7167.0
2022-01-27 12:00:00,152.56,152.63,150.86,150.86,11374.0,143.4788,143.5447,141.88,141.88,11374.0
2022-01-27 12:30:00,151.1,151.1,150.07,150.25,9115.0,142.1057,142.1057,141.1371,141.3063,9115.0
2022-01-27 13:00:00,150.33,150.47,149.68,149.79,14572.0,141.3816,141.5132,140.7703,140.8737,14572.0
2022-01-27 13:30:00,149.84,149.99,149.17,149.75,10960.0,140.9207,141.0618,140.2906,140.8361,10960.0
2022-01-27 14:00:00,149.61,150.08,148.95,149.05,7871.0,140.7044,141.1465,140.0837,140.1778,7871.0
2022-01-27 14:30:00,149.08,149.66,148.66,148.94,12384.0,140.206,140.7515,139.811,140.0743,12384.0
2022-01-27 15:00:00,149.03,149.5,148.26,149.5,16044.0,140.159,140.601,139.4348,140.601,16044.0
2022-01-27 15:30:00,149.43,149.6,148.52,148.62,77120.0,140.5352,140.695,139.6793,139.7734,77120.0
2022-01-28 09:30:00,148.45,149.01,147.7,148.24,13972.0,139.6135,140.1402,138.9081,139.416,13972.0
2022-01-28 10:00:00,148.1,149.15,148.1,148.66,34469.0,139.2843,140.2718,139.2843,139.811,34469.0
2022-01-28 10:30:00,148.94,149.23,148.07,148.5,6693.0,140.0743,140.3471,139.2561,139.6605,6693.0
2022-01-28 11:00:00,148.68,148.93,148.43,148.71,5163.0,139.8298,140.0649,139.5947,139.858,5163.0
2022-01-28 11:30:00,148.83,149.3,148.6,149.3,6009.0,139.9709,140.4129,139.7546,140.4129,6009.0
2022-01-28 12:00:00,149.42,149.72,149.2,149.25,4975.0,140.5257,140.8079,140.3188,140.3659,4975.0
2022-01-28 12:30:00,149.28,149.37,148.56,148.78,6853.0,140.3941,140.4787,139.7169,139.9238,6853.0
2022-01-28 13:00:00,148.84,149.4,148.84,149.11,7723.0,139.9803,140.5069,139.9803,140.2342,7723.0
2022-01-28 13:30:00,149.25,149.8,149.25,149.63,10866.0,140.3659,140.8831,140.3659,140.7232,10866.0
2022-01-28 14:00:00,149.71,149.8,148.23,148.23,8372.0,140.7985,140.8831,139.4066,139.4066,8372.0
2022-01-28 14:30:00,148.14,149.56,148.07,149.56,8355.0,139.3219,140.6574,139.2561,140.6574,8355.0
2022-01-28 15:00:00,149.6,149.92,149.37,149.92,14940.0,140.695,140.996,140.4787,140.996,14940.0
2022-01-28 15:30:00,149.9,151.17,149.47,151.05,63984.0,140.9772,142.1716,140.5728,142.0587,63984.0
2022-01-31 09:30:00,149.79,150.7,149.2,150.24,15650.0,140.8737,141.7296,140.3188,141.2969,15650.0
2022-01-31 10:00:00,150.26,151.07,150.25,150.64,7951.0,141.3157,142.0775,141.3063,141.6731,7951.0
2022-01-31 10:30:00,150.74,151.03,150.32,150.84,3278.0,141.7672,142.0399,141.3722,141.8612,3278.0
2022-01-31 11:00:00,151.0,151.06,150.56,150.94,5852.0,142.0117,142.0681,141.5979,141.9553,5852.0
2022-01-31 11:30:00,150.9,151.29,150.66,151.29,6073.0,141.9176,142.2844,141.6919,142.2844,6073.0
2022-01-31 12:00:00,151.19,151.65,151.12,151.59,5272.0,142.1904,142.623,142.1246,142.5666,5272.0
2022-01-31 12:30:00,151.59,151.87,151.44,151.84,3689.0,142.5666,142.8299,142.4255,142.8017,3689.0
2022-01-31 13:00:00,151.77,152.0,151.45,151.95,4116.0,142.7359,142.9522,142.4349,142.9051,4116.0
2022-01-31 13:30:00,152.0,152.03,151.55,151.75,5517.0,142.9522,142.9804,142.529,142.7171,5517.0
2022-01-31 14:00:00,151.78,152.23,151.66,152.21,8711.0,142.7453,143.1685,142.6324,143.1497,8711.0
2022-01-31 14:30:00,152.22,152.5,152.07,152.25,10964.0,143.1591,143.4224,143.018,143.1873,10964.0
2022-01-31 15:00:00,152.34,152.43,151.81,152.22,13648.0,143.2719,143.3566,142.7735,143.1591,13648.0
2022-01-31 15:30:00,152.09,152.68,151.81,152.47,47428.0,143.0368,143.5917,142.7735,143.3942,47428.0
2022-02-01 09:30:00,151.72,152.5,151.11,151.84,18301.0,142.6888,143.4224,142.1151,142.8017,18301.0
2022-02-01 10:00:00,151.81,152.34,151.24,151.73,12450.0,142.7735,143.2719,142.2374,142.6982,12450.0
2022-02-01 10:30:00,151.87,152.46,151.86,152.31,10609.0,142.8299,143.3848,142.8205,143.2437,10609.0
2022-02-01 11:00:00,152.41,152.51,151.68,151.8,21787.0,143.3378,143.4318,142.6512,142.7641,21787.0
2022-02-01 11:30:00,151.75,152.0,151.41,151.66,8996.0,142.7171,142.9522,142.3973,142.6324,8996.0
2022-02-01 12:00:00,151.52,151.6,150.93,150.98,15191.0,142.5007,142.576,141.9459,141.9929,15191.0
2022-02-01 12:30:00,151.01,151.01,150.5,150.66,13069.0,142.0211,142.0211,141.5415,141.6919,13069.0
2022-02-01 13:00:00,150.68,150.68,150.28,150.58,14232.0,141.7107,141.7107,141.3346,141.6167,14232.0
2022-02-01 13:30:00,150.54,150.65,150.36,150.43,21024.0,141.5791,141.6825,141.4098,141.4756,21024.0
2022-02-01 14:00:00,150.47,150.48,150.07,150.42,20619.0,141.5132,141.5226,141.1371,141.4662,20619.0
2022-02-01 14:30:00,150.46,150.54,150.22,150.47,23498.0,141.5038,141.5791,141.2781,141.5132,23498.0
2022-02-01 15:00:00,150.47,151.7,150.32,151.65,18175.0,141.5132,142.67,141.3722,142.623,18175.0
2022-02-01 15:30:00,151.66,151.84,151.21,151.25,64980.0,142.6324,142.8017,142.2092,142.2468,64980.0
2022-02-02 09:30:00,150.82,152.46,150.82,151.24,13052.0,141.8424,143.3848,141.8424,142.2374,13052.0
2022-02-02 10:00:00,151.36,152.01,151.32,151.38,11712.0,142.3503,142.9616,142.3126,142.3691,11712.0
2022-02-02 10:30:00,151.41,152.11,151.37,151.72,5072.0,142.3973,143.0556,142.3597,142.6888,5072.0
2022-02-02 11:00:00,151.74,152.23,151.53,152.13,7277.0,142.7076,143.1685,142.5101,143.0744,7277.0
2022-02-02 11:30:00,152.03,152.34,151.96,152.01,5978.0,142.9804,143.2719,142.9146,142.9616,5978.0
2022-02-02 12:00:00,151.98,152.3,151.83,151.9,6783.0,142.9334,143.2343,142.7923,142.8581,6783.0
2022-02-02 12:30:00,151.77,152.15,151.77,151.93,6626.0,142.7359,143.0932,142.7359,142.8863,6626.0
2022-02-02 13:00:00,151.93,152.29,151.81,151.86,9727.0,142.8863,143.2249,142.7735,142.8205,9727.0
2022-02-02 13:30:00,151.9,152.45,151.9,152.45,6329.0,142.8581,143.3754,142.8581,143.3754,6329.0
2022-02-02 14:00:00,152.44,152.64,152.25,152.59,12308.0,143.366,143.5541,143.1873,143.5071,12308.0
2022-02-02 14:30:00,152.59,152.75,152.49,152.61,8934.0,143.5071,143.6575,143.413,143.5259,8934.0
2022-02-02 15:00:00,152.59,152.91,152.49,152.71,11165.0,143.5071,143.808,143.413,143.6199,11165.0
2022-02-02 15:30:00,152.71,153.32,152.7,152.99,53361.0,143.6199,144.1936,143.6105,143.8832,53361.0
2022-02-03 09:30:00,153.39,153.39,151.93,152.6,11358.0,144.2594,144.2594,142.8863,143.5165,11358.0
2022-02-03 10:00:00,152.59,152.85,152.27,152.57,9580.0,143.5071,143.7516,143.2061,143.4882,9580.0
2022-02-03 10:30:00,152.46,153.44,152.42,153.2,9545.0,143.3848,144.3065,143.3472,144.0807,9545.0
2022-02-03 11:00:00,153.2,153.32,152.9,153.04,8148.0,144.0807,144.1936,143.7986,143.9303,8148.0
2022-02-03 11:30:00,153.18,153.22,152.64,152.64,6948.0,144.0619,144.0995,143.5541,143.5541,6948.0
2022-02-03 12:00:00,152.67,152.73,152.1,152.11,3802.0,143.5823,143.6387,143.0462,143.0556,3802.0
2022-02-03 12:30:00,152.06,152.43,152.05,152.42,9671.0,143.0086,143.3566,142.9992,143.3472,9671.0
2022-02-03 13:00:00,152.37,152.37,152.06,152.07,9055.0,143.3001,143.3001,143.0086,143.018,9055.0
2022-02-03 13:30:00,152.1,152.29,151.96,152.13,8865.0,143.0462,143.2249,142.9146,143.0744,8865.0
2022-02-03 14:00:00,152.15,152.48,151.95,152.09,9504.0,143.0932,143.4036,142.9051,143.0368,9504.0
2022-02-03 14:30:00,152.06,152.27,151.73,152.16,15893.0,143.0086,143.2061,142.6982,143.1026,15893.0
2022-02-03 15:00:00,152.24,152.41,151.87,152.39,14934.0,143.1779,143.3378,142.8299,143.319,14934.0
2022-02-03 15:30:00,152.32,152.34,151.54,151.71,40456.0,143.2531,143.2719,142.5196,142.6794,40456.0
2022-02-04 09:30:00,151.19,152.6,151.19,151.82,13829.0,142.1904,143.5165,142.1904,142.7829,13829.0
2022-02-04 10:00:00,151.68,151.68,150.85,150.93,9893.0,142.6512,142.6512,141.8706,141.9459,9893.0
2022-02-04 10:30:00,150.93,152.64,150.75,151.81,54531.0,141.9459,143.5541,141.7766,142.7735,54531.0
2022-02-04 11:00:00,151.71,151.98,151.1,151.94,9051.0,142.6794,142.9334,142.1057,142.8957,9051.0
2022-02-04 11:30:00,151.85,152.18,151.63,151.94,11405.0,142.8111,143.1215,142.6042,142.8957,11405.0
2022-02-04 12:00:00,151.99,152.27,151.82,152.15,11172.0,142.9428,143.2061,142.7829,143.0932,11172.0
2022-02-04 12:30:00,152.21,152.69,152.08,152.69,7863.0,143.1497,143.6011,143.0274,143.6011,7863.0
2022-02-04 13:00:00,152.7,153.28,152.66,153.18,10197.0,143.6105,144.156,143.5729,144.0619,10197.0
2022-02-04 13:30:00,153.12,153.6,153.11,153.52,12004.0,144.0055,144.4569,143.9961,144.3817,12004.0
2022-02-04 14:00:00,153.6,153.63,153.12,153.54,12200.0,144.4569,144.4851,144.0055,144.4005,12200.0
2022-02-04 14:30:00,153.53,153.91,153.47,153.83,37886.0,144.3911,144.7485,144.3347,144.6732,37886.0
2022-02-04 15:00:00,153.87,154.29,153.65,154.28,34854.0,144.7109,145.1059,144.504,145.0965,34854.0
2022-02-04 15:30:00,154.4,154.68,153.05,153.11,59336.0,145.2093,145.4726,143.9397,143.9961,59336.0
2022-02-07 09:30:00,153.07,154.0,152.84,153.77,13048.0,143.9585,144.8331,143.7422,144.6168,13048.0
2022-02-07 10:00:00,153.89,153.89,153.2,153.48,7584.0,144.7297,144.7297,144.0807,144.3441,7584.0
2022-02-07 10:30:00,153.44,154.05,153.44,153.8,14068.0,144.3065,144.8801,144.3065,144.645,14068.0
2022-02-07 11:00:00,153.83,153.96,153.24,153.96,7375.0,144.6732,144.7955,144.1184,144.7955,7375.0
2022-02-07 11:30:00,153.85,153.85,153.26,153.48,4705.0,144.692,144.692,144.1372,144.3441,4705.0
2022-02-07 12:00:00,153.39,153.45,153.08,153.18,11840.0,144.2594,144.3159,143.9679,144.0619,11840.0
2022-02-07 12:30:00,153.14,153.58,153.14,153.58,10434.0,144.0243,144.4381,144.0243,144.4381,10434.0
2022-02-07 13:00:00,153.62,153.95,153.6,153.81,10545.0,144.4757,144.7861,144.4569,144.6544,10545.0
2022-02-07 13:30:00,153.87,154.22,153.76,154.17,9943.0,144.7109,145.04,144.6074,144.993,9943.0
2022-02-07 14:00:00,154.16,154.35,153.99,154.18,12447.0,144.9836,145.1623,144.8237,145.0024,12447.0
2022-02-07 14:30:00,154.15,154.16,153.86,153.88,13401.0,144.9742,144.9836,144.7015,144.7203,13401.0
2022-02-07 15:00:00,153.81,154.03,153.72,153.8,14199.0,144.6544,144.8613,144.5698,144.645,14199.0
2022-02-07 15:30:00,153.64,153.77,152.5,152.71,54136.0,144.4945,144.6168,143.4224,143.6199,54136.0
2022-02-08 09:30:00,153.88,154.05,152.66,154.05,9233.0,144.7203,144.8801,143.5729,144.8801,9233.0
2022-02-08 10:00:00,153.93,154.01,153.23,153.82,11999.0,144.7673,144.8425,144.109,144.6638,11999.0
2022-02-08 10:30:00,153.78,153.89,153.55,153.78,13002.0,144.6262,144.7297,144.4099,144.6262,13002.0
2022-02-08 11:00:00,153.8,153.99,153.4,153.99,20136.0,144.645,144.8237,144.2688,144.8237,20136.0
2022-02-08 11:30:00,153.99,155.0,153.94,155.0,33716.0,144.8237,145.7736,144.7767,145.7736,33716.0
2022-02-08 12:00:00,155.08,155.56,154.75,155.17,25829.0,145.8488,146.3003,145.5385,145.9335,25829.0
2022-02-08 12:30:00,155.29,155.45,155.16,155.43,11339.0,146.0463,146.1968,145.9241,146.178,11339.0
2022-02-08 13:00:00,155.47,155.67,155.33,155.48,21659.0,146.2156,146.4037,146.084,146.225,21659.0
2022-02-08 13:30:00,155.49,156.18,155.3,156.01,54921.0,146.2344,146.8834,146.0557,146.7235,54921.0
2022-02-08 14:00:00,156.03,156.04,155.28,155.56,24192.0,146.7423,146.7517,146.0369,146.3003,24192.0
2022-02-08 14:30:00,155.52,155.61,155.11,155.24,35705.0,146.2626,146.3473,145.877,145.9993,35705.0
2022-02-08 15:00:00,155.25,155.78,155.14,155.51,51874.0,146.0087,146.5072,145.9053,146.2532,51874.0
2022-02-08 15:30:00,155.56,156.14,155.37,156.14,102235.0,146.3003,146.8457,146.1216,146.8457,102235.0
2022-02-09 09:30:00,162.17,164.95,162.17,163.68,60763.0,152.5168,155.1313,152.5168,153.9369,60763.0
2022-02-09 10:00:00,163.68,165.62,163.34,165.37,36193.0,153.9369,155.7614,153.6172,155.5263,36193.0
2022-02-09 10:30:00,165.37,166.39,164.92,165.91,31231.0,155.5263,156.4856,155.1031,156.0342,31231.0
2022-02-09 11:00:00,165.91,166.29,165.45,165.77,29034.0,156.0342,156.3916,155.6016,155.9025,29034.0
2022-02-09 11:30:00,165.81,166.61,165.7,166.49,20183.0,155.9401,156.6925,155.8367,156.5797,20183.0
2022-02-09 12:00:00,166.74,167.47,166.18,167.29,24100.0,156.8148,157.5013,156.2881,157.332,24100.0
2022-02-09 12:30:00,167.4,167.98,167.27,167.7,21240.0,157.4355,157.981,157.3132,157.7176,21240.0
2022-02-09 13:00:00,167.43,167.57,166.35,166.5,15661.0,157.4637,157.5954,156.448,156.5891,15661.0
2022-02-09 13:30:00,166.5,167.5,166.39,167.49,13441.0,156.5891,157.5295,156.4856,157.5201,13441.0
2022-02-09 14:00:00,167.45,168.35,167.31,167.72,30927.0,157.4825,158.3289,157.3508,157.7364,30927.0
2022-02-09 14:30:00,167.58,167.71,166.21,166.94,35251.0,157.6048,157.727,156.3163,157.0029,35251.0
2022-02-09 15:00:00,166.94,167.17,166.4,167.0,34100.0,157.0029,157.2192,156.495,157.0593,34100.0
2022-02-09 15:30:00,167.01,167.15,166.05,166.56,123543.0,157.0687,157.2004,156.1658,156.6455,123543.0
2022-02-10 09:30:00,165.86,166.91,165.45,165.45,23498.0,155.9872,156.9746,155.6016,155.6016,23498.0
2022-02-10 10:00:00,165.47,165.74,164.84,164.84,19139.0,155.6204,155.8743,155.0279,155.0279,19139.0
2022-02-10 10:30:00,164.71,165.22,164.39,165.18,14819.0,154.9056,155.3852,154.6047,155.3476,14819.0
2022-02-10 11:00:00,165.01,165.49,164.68,164.99,22075.0,155.1877,155.6392,154.8774,155.1689,22075.0
2022-02-10 11:30:00,164.93,165.89,164.9,165.76,9562.0,155.1125,156.0154,155.0843,155.8931,9562.0
2022-02-10 12:00:00,165.68,165.68,165.27,165.43,8634.0,155.8179,155.8179,155.4323,155.5827,8634.0
2022-02-10 12:30:00,165.62,165.64,164.4,164.59,12229.0,155.7614,155.7802,154.6141,154.7927,12229.0
2022-02-10 13:00:00,164.49,164.59,163.77,163.82,11335.0,154.6987,154.7927,154.0216,154.0686,11335.0
2022-02-10 13:30:00,163.7,163.81,163.08,163.76,15588.0,153.9557,154.0592,153.3726,154.0122,15588.0
2022-02-10 14:00:00,163.81,163.86,162.35,162.98,16524.0,154.0592,154.1062,152.6861,153.2786,16524.0
2022-02-10 14:30:00,163.05,163.34,162.4,162.72,14548.0,153.3444,153.6172,152.7331,153.0341,14548.0
2022-02-10 15:00:00,162.71,162.98,162.02,162.61,21700.0,153.0247,153.2786,152.3757,152.9306,21700.0
2022-02-10 15:30:00,162.53,162.67,161.31,162.57,73857.0,152.8554,152.987,151.708,152.893,73857.0
2022-02-11 09:30:00,162.28,163.91,161.81,163.5,16956.0,152.6203,154.1532,152.1782,153.7676,16956.0
2022-02-11 10:00:00,163.36,164.17,163.26,164.1,10599.0,153.636,154.3977,153.5419,154.3319,10599.0
2022-02-11 10:30:00,164.2,164.26,163.29,163.79,14508.0,154.426,154.4824,153.5701,154.0404,14508.0
2022-02-11 11:00:00,163.84,164.68,163.84,163.9,9555.0,154.0874,154.8774,154.0874,154.1438,9555.0
2022-02-11 11:30:00,163.96,164.14,163.18,163.28,11848.0,154.2002,154.3695,153.4667,153.5607,11848.0
2022-02-11 12:00:00,163.31,163.65,163.06,163.45,12986.0,153.5889,153.9087,153.3538,153.7206,12986.0
2022-02-11 12:30:00,163.45,163.65,162.98,163.23,13739.0,153.7206,153.9087,153.2786,153.5137,13739.0
2022-02-11 13:00:00,163.3,163.7,163.07,163.11,10723.0,153.5795,153.9557,153.3632,153.4008,10723.0
2022-02-11 13:30:00,162.72,162.94,161.25,161.79,22144.0,153.0341,153.241,151.6516,152.1594,22144.0
2022-02-11 14:00:00,161.78,162.85,161.37,161.89,14804.0,152.15,153.1563,151.7644,152.2535,14804.0
2022-02-11 14:30:00,162.01,162.55,161.35,162.02,11177.0,152.3663,152.8742,151.7456,152.3757,11177.0
2022-02-11 15:00:00,162.09,162.54,161.24,162.02,13520.0,152.4416,152.8648,151.6422,152.3757,13520.0
2022-02-11 15:30:00,161.96,162.3,161.05,161.82,48842.0,152.3193,152.6391,151.4635,152.1876,48842.0
2022-02-14 09:30:00,162.56,163.57,161.83,162.21,11518.0,152.8836,153.8335,152.197,152.5544,11518.0
2022-02-14 10:00:00,161.92,162.06,160.56,160.96,14949.0,152.2817,152.4133,151.0026,151.3788,14949.0
2022-02-14 10:30:00,161.03,161.08,160.28,160.4,17888.0,151.4447,151.4917,150.7393,150.8522,17888.0
2022-02-14 11:00:00,160.38,161.15,160.34,161.15,17046.0,150.8333,151.5575,150.7957,151.5575,17046.0
2022-02-14 11:30:00,161.14,162.01,160.86,162.0,11345.0,151.5481,152.3663,151.2848,152.3569,11345.0
2022-02-14 12:00:00,162.08,162.2,161.45,162.17,15500.0,152.4322,152.545,151.8397,152.5168,15500.0
2022-02-14 12:30:00,162.19,162.42,161.86,162.41,15497.0,152.5356,152.7519,152.2253,152.7425,15497.0
2022-02-14 13:00:00,162.49,162.67,162.07,162.07,16295.0,152.8178,152.987,152.4228,152.4228,16295.0
2022-02-14 13:30:00,162.07,162.07,161.06,161.13,17775.0,152.4228,152.4228,151.4729,151.5387,17775.0
2022-02-14 14:00:00,161.08,161.67,160.85,161.4,14950.0,151.4917,152.0466,151.2754,151.7926,14950.0
2022-02-14 14:30:00,161.14,162.0,161.09,161.92,13463.0,151.5481,152.3569,151.5011,152.2817,13463.0
2022-02-14 15:00:00,161.98,162.14,161.42,161.81,28189.0,152.3381,152.4886,151.8114,152.1782,28189.0
2022-02-14 15:30:00,161.74,162.61,161.72,161.97,73287.0,152.1124,152.9306,152.0936,152.3287,73287.0
2022-02-15 09:30:00,163.97,166.3,163.84,165.52,29223.0,154.2097,156.401,154.0874,155.6674,29223.0
2022-02-15 10:00:00,165.55,166.13,165.34,166.0,18220.0,155.6956,156.2411,155.4981,156.1188,18220.0
2022-02-15 10:30:00,166.02,166.33,165.94,166.21,20090.0,156.1376,156.4292,156.0624,156.3163,20090.0
2022-02-15 11:00:00,166.13,166.35,165.81,165.9,13809.0,156.2411,156.448,155.9401,156.0248,13809.0
2022-02-15 11:30:00,165.92,166.42,165.92,166.33,12399.0,156.0436,156.5138,156.0436,156.4292,12399.0
2022-02-15 12:00:00,166.38,166.38,165.76,166.15,12732.0,156.4762,156.4762,155.8931,156.2599,12732.0
2022-02-15 12:30:00,166.1,166.58,166.08,166.4,13153.0,156.2129,156.6643,156.1941,156.495,13153.0
2022-02-15 13:00:00,166.46,166.76,166.31,166.62,20160.0,156.5514,156.8336,156.4104,156.7019,20160.0
2022-02-15 13:30:00,166.72,166.97,166.23,166.5,29666.0,156.796,157.0311,156.3351,156.5891,29666.0
2022-02-15 14:00:00,166.44,166.51,165.44,165.66,17273.0,156.5326,156.5985,155.5922,155.7991,17273.0
2022-02-15 14:30:00,165.63,165.69,164.97,165.15,14800.0,155.7708,155.8273,155.1501,155.3194,14800.0
2022-02-15 15:00:00,165.16,165.68,165.1,165.68,16341.0,155.3288,155.8179,155.2724,155.8179,16341.0
2022-02-15 15:30:00,165.66,165.88,164.93,165.6,67102.0,155.7991,156.006,155.1125,155.7426,67102.0
2022-02-16 09:30:00,164.57,166.86,164.08,165.8,13857.0,154.7739,156.9276,154.3131,155.9307,13857.0
2022-02-16 10:00:00,165.95,166.27,165.56,166.14,9592.0,156.0718,156.3727,155.705,156.2505,9592.0
2022-02-16 10:30:00,166.22,166.69,165.85,165.85,11942.0,156.3257,156.7677,155.9777,155.9777,11942.0
2022-02-16 11:00:00,165.97,166.84,165.9,166.84,16494.0,156.0906,156.9088,156.0248,156.9088,16494.0
2022-02-16 11:30:00,166.73,166.91,166.33,166.41,9914.0,156.8054,156.9746,156.4292,156.5044,9914.0
2022-02-16 12:00:00,166.43,166.77,166.08,166.62,11346.0,156.5232,156.843,156.1941,156.7019,11346.0
2022-02-16 12:30:00,166.58,166.72,166.07,166.67,9703.0,156.6643,156.796,156.1847,156.7489,9703.0
2022-02-16 13:00:00,166.61,166.75,166.48,166.65,7094.0,156.6925,156.8242,156.5702,156.7301,7094.0
2022-02-16 13:30:00,166.58,167.3,166.58,167.09,19936.0,156.6643,157.3414,156.6643,157.1439,19936.0
2022-02-16 14:00:00,167.24,167.6,166.61,167.31,12154.0,157.285,157.6236,156.6925,157.3508,12154.0
2022-02-16 14:30:00,167.36,167.66,166.86,166.95,17940.0,157.3979,157.68,156.9276,157.0123,17940.0
2022-02-16 15:00:00,167.03,167.3,166.82,167.21,14183.0,157.0875,157.3414,156.89,157.2568,14183.0
2022-02-16 15:30:00,167.14,167.82,166.89,167.13,75264.0,157.191,157.8305,156.9558,157.1816,75264.0
2022-02-17 09:30:00,165.65,166.93,165.04,165.4,19213.0,155.7897,156.9935,155.216,155.5545,19213.0
2022-02-17 10:00:00,165.27,166.57,164.98,166.25,13928.0,155.4323,156.6549,155.1595,156.3539,13928.0
2022-02-17 10:30:00,166.2,166.68,166.07,166.43,17500.0,156.3069,156.7583,156.1847,156.5232,17500.0
2022-02-17 11:00:00,166.15,166.69,166.1,166.21,16614.0,156.2599,156.7677,156.2129,156.3163,16614.0
2022-02-17 11:30:00,166.25,166.64,166.09,166.4,13569.0,156.3539,156.7207,156.2035,156.495,13569.0
2022-02-17 12:00:00,166.35,166.83,166.28,166.83,8741.0,156.448,156.8994,156.3822,156.8994,8741.0
2022-02-17 12:30:00,166.76,166.86,166.27,166.68,6730.0,156.8336,156.9276,156.3727,156.7583,6730.0
2022-02-17 13:00:00,166.7,166.93,166.48,166.73,8276.0,156.7772,156.9935,156.5702,156.8054,8276.0
2022-02-17 13:30:00,166.88,166.92,166.51,166.54,7019.0,156.9464,156.9841,156.5985,156.6267,7019.0
2022-02-17 14:00:00,166.52,166.52,165.96,166.11,8505.0,156.6079,156.6079,156.0812,156.2223,8505.0
2022-02-17 14:30:00,166.1,166.46,165.95,166.31,9536.0,156.2129,156.5514,156.0718,156.4104,9536.0
2022-02-17 15:00:00,166.1,166.54,165.99,166.47,15816.0,156.2129,156.6267,156.1094,156.5608,15816.0
2022-02-17 15:30:00,166.54,166.74,165.86,166.02,153033.0,156.6267,156.8148,155.9872,156.1376,153033.0
2022-02-18 09:30:00,165.92,166.69,165.6,166.63,17340.0,156.0436,156.7677,155.7426,156.7113,17340.0
2022-02-18 10:00:00,166.59,167.26,166.59,166.76,15661.0,156.6737,157.3038,156.6737,156.8336,15661.0
2022-02-18 10:30:00,166.76,167.06,166.15,166.15,15880.0,156.8336,157.1157,156.2599,156.2599,15880.0
2022-02-18 11:00:00,166.08,166.71,165.54,166.71,18514.0,156.1941,156.7866,155.6862,156.7866,18514.0
2022-02-18 11:30:00,166.67,166.8,165.94,165.97,17553.0,156.7489,156.8712,156.0624,156.0906,17553.0
2022-02-18 12:00:00,165.98,166.91,165.86,166.44,24893.0,156.1,156.9746,155.9872,156.5326,24893.0
2022-02-18 12:30:00,166.46,166.73,166.06,166.17,18992.0,156.5514,156.8054,156.1752,156.2787,18992.0
2022-02-18 13:00:00,166.16,166.6,165.95,166.54,15692.0,156.2693,156.6831,156.0718,156.6267,15692.0
2022-02-18 13:30:00,166.53,167.41,166.53,167.19,11876.0,156.6173,157.4449,156.6173,157.238,11876.0
2022-02-18 14:00:00,167.2,168.05,167.08,167.92,18889.0,157.2474,158.0468,157.1345,157.9245,18889.0
2022-02-18 14:30:00,167.93,167.99,166.87,167.28,21283.0,157.9339,157.9904,156.937,157.3226,21283.0
2022-02-18 15:00:00,167.31,167.38,166.05,166.06,30763.0,157.3508,157.4167,156.1658,156.1752,30763.0
2022-02-18 15:30:00,166.06,166.35,165.46,165.53,136524.0,156.1752,156.448,155.611,155.6768,136524.0
2022-02-22 09:30:00,165.51,167.67,164.55,167.38,33098.0,155.658,157.6894,154.7551,157.4167,33098.0
2022-02-22 10:00:00,167.29,167.53,166.72,167.0,11263.0,157.332,157.5577,156.796,157.0593,11263.0
2022-02-22 10:30:00,166.99,167.02,165.83,166.03,9213.0,157.0499,157.0781,155.9589,156.147,9213.0
2022-02-22 11:00:00,166.03,166.57,165.62,166.57,14487.0,156.147,156.6549,155.7614,156.6549,14487.0
2022-02-22 11:30:00,166.49,166.68,166.17,166.42,7504.0,156.5797,156.7583,156.2787,156.5138,7504.0
2022-02-22 12:00:00,166.32,166.46,165.79,165.84,4309.0,156.4198,156.5514,155.9213,155.9683,4309.0
2022-02-22 12:30:00,165.72,165.86,165.38,165.39,6013.0,155.8555,155.9872,155.5357,155.5451,6013.0
2022-02-22 13:00:00,165.56,165.64,164.97,165.09,8882.0,155.705,155.7802,155.1501,155.263,8882.0
2022-02-22 13:30:00,165.13,165.2,164.28,164.52,9769.0,155.3006,155.3664,154.5012,154.7269,9769.0
2022-02-22 14:00:00,164.38,164.79,163.98,164.73,13556.0,154.5952,154.9808,154.2191,154.9244,13556.0
2022-02-22 14:30:00,164.65,165.77,164.54,165.56,25434.0,154.8492,155.9025,154.7457,155.705,25434.0
2022-02-22 15:00:00,165.68,166.17,165.31,165.94,32154.0,155.8179,156.2787,155.4699,156.0624,32154.0
2022-02-22 15:30:00,165.86,166.02,164.59,165.1,60143.0,155.9872,156.1376,154.7927,155.2724,60143.0
2022-02-23 09:30:00,165.96,166.63,165.73,165.95,10770.0,156.0812,156.7113,155.8649,156.0718,10770.0
2022-02-23 10:00:00,165.9,166.02,164.74,164.92,11786.0,156.0248,156.1376,154.9338,155.1031,11786.0
2022-02-23 10:30:00,164.84,165.25,164.72,164.75,13658.0,155.0279,155.4135,154.915,154.9432,13658.0
2022-02-23 11:00:00,164.67,164.83,164.28,164.59,8364.0,154.868,155.0185,154.5012,154.7927,8364.0
2022-02-23 11:30:00,164.51,165.16,164.45,164.94,21036.0,154.7175,155.3288,154.6611,155.1219,21036.0
2022-02-23 12:00:00,164.79,165.54,164.69,165.42,7767.0,154.9808,155.6862,154.8868,155.5733,7767.0
2022-02-23 12:30:00,165.5,165.84,165.34,165.47,14997.0,155.6486,155.9683,155.4981,155.6204,14997.0
2022-02-23 13:00:00,165.77,165.77,165.02,165.07,13375.0,155.9025,155.9025,155.1972,155.2442,13375.0
2022-02-23 13:30:00,165.04,165.25,164.52,164.95,7838.0,155.216,155.4135,154.7269,155.1313,7838.0
2022-02-23 14:00:00,165.07,165.07,164.13,164.4,14890.0,155.2442,155.2442,154.3601,154.6141,14890.0
2022-02-23 14:30:00,164.35,164.42,163.78,164.15,9983.0,154.567,154.6329,154.031,154.3789,9983.0
2022-02-23 15:00:00,164.05,164.17,163.63,164.17,13300.0,154.2849,154.3977,153.8899,154.3977,13300.0
2022-02-23 15:30:00,164.09,164.16,163.05,163.6,54786.0,154.3225,154.3883,153.3444,153.8617,54786.0
2022-02-24 09:30:00,159.32,160.53,157.82,159.92,31529.0,149.8364,150.9744,148.4257,150.4007,31529.0
2022-02-24 10:00:00,160.0,160.56,159.2,159.62,20222.0,150.476,151.0026,149.7236,150.1186,20222.0
2022-02-24 10:30:00,159.53,160.65,159.1,160.34,47325.0,150.0339,151.0873,149.6295,150.7957,47325.0
2022-02-24 11:00:00,160.4,161.51,160.13,160.46,17036.0,150.8522,151.8961,150.5982,150.9086,17036.0
2022-02-24 11:30:00,160.56,160.95,160.01,160.85,12376.0,151.0026,151.3694,150.4854,151.2754,12376.0
2022-02-24 12:00:00,160.83,160.83,159.5,160.12,16211.0,151.2566,151.2566,150.0057,150.5888,16211.0
2022-02-24 12:30:00,160.2,160.78,159.71,160.38,29076.0,150.6641,151.2095,150.2032,150.8333,29076.0
2022-02-24 13:00:00,160.32,160.51,159.34,159.34,14745.0,150.7769,150.9556,149.8553,149.8553,14745.0
2022-02-24 13:30:00,159.4,160.11,158.84,159.9,29999.0,149.9117,150.5794,149.385,150.3819,29999.0
2022-02-24 14:00:00,159.83,161.2,159.45,161.2,37039.0,150.3161,151.6045,149.9587,151.6045,37039.0
2022-02-24 14:30:00,161.04,161.84,161.04,161.61,17006.0,151.4541,152.2064,151.4541,151.9901,17006.0
2022-02-24 15:00:00,161.59,162.38,161.58,161.97,19914.0,151.9713,152.7143,151.9619,152.3287,19914.0
2022-02-24 15:30:00,162.08,164.27,161.96,163.5,101604.0,152.4322,154.4918,152.3193,153.7676,101604.0
2022-02-25 09:30:00,163.88,166.79,163.88,164.53,17318.0,154.7473,157.4952,154.7473,155.3611,17318.0
2022-02-25 10:00:00,164.41,165.7,164.41,165.61,9929.0,155.2478,156.4659,155.2478,156.3809,9929.0
2022-02-25 10:30:00,165.61,166.02,165.22,165.54,17751.0,156.3809,156.7681,156.0127,156.3148,17751.0
2022-02-25 11:00:00,165.81,166.67,165.67,166.63,15223.0,156.5698,157.3819,156.4376,157.3441,15223.0
2022-02-25 11:30:00,166.53,167.34,166.26,167.28,77397.0,157.2497,158.0145,156.9947,157.9579,77397.0
2022-02-25 12:00:00,167.18,167.53,167.0,167.45,16135.0,157.8634,158.1939,157.6935,158.1184,16135.0
2022-02-25 12:30:00,167.54,167.74,167.06,167.31,31698.0,158.2034,158.3922,157.7501,157.9862,31698.0
2022-02-25 13:00:00,167.26,167.33,166.51,167.1,23170.0,157.939,158.0051,157.2308,157.7879,23170.0
2022-02-25 13:30:00,167.06,167.5,166.66,167.4,12655.0,157.7501,158.1656,157.3724,158.0712,12655.0
2022-02-25 14:00:00,167.21,167.56,167.07,167.56,36023.0,157.8918,158.2223,157.7596,158.2223,36023.0
2022-02-25 14:30:00,167.56,167.63,166.64,167.12,13231.0,158.2223,158.2884,157.3535,157.8068,13231.0
2022-02-25 15:00:00,166.98,167.61,166.78,167.43,11503.0,157.6746,158.2695,157.4857,158.0995,11503.0
2022-02-25 15:30:00,167.57,168.49,167.39,168.44,59756.0,158.2317,159.1004,158.0617,159.0532,59756.0
2022-02-28 09:30:00,164.81,168.12,164.81,168.01,27834.0,155.6255,158.751,155.6255,158.6472,27834.0
2022-02-28 10:00:00,168.18,169.15,168.17,169.04,12951.0,158.8077,159.7236,158.7983,159.6198,12951.0
2022-02-28 10:30:00,169.01,170.54,169.01,170.53,19008.0,159.5914,161.0362,159.5914,161.0267,19008.0
2022-02-28 11:00:00,170.44,171.67,170.35,171.67,13914.0,160.9418,162.1032,160.8568,162.1032,13914.0
2022-02-28 11:30:00,171.59,171.64,170.82,171.33,8884.0,162.0277,162.0749,161.3006,161.7822,8884.0
2022-02-28 12:00:00,171.33,171.39,169.42,169.61,9311.0,161.7822,161.8388,159.9786,160.158,9311.0
2022-02-28 12:30:00,169.59,169.66,169.11,169.11,6763.0,160.1391,160.2052,159.6859,159.6859,6763.0
2022-02-28 13:00:00,169.05,169.87,169.05,169.45,7917.0,159.6292,160.4035,159.6292,160.0069,7917.0
2022-02-28 13:30:00,169.36,170.02,169.15,169.84,8656.0,159.9219,160.5452,159.7236,160.3752,8656.0
2022-02-28 14:00:00,169.76,169.76,168.03,168.4,9520.0,160.2997,160.2997,158.6661,159.0154,9520.0
2022-02-28 14:30:00,168.33,169.13,168.14,168.98,11946.0,158.9493,159.7048,158.7699,159.5631,11946.0
2022-02-28 15:00:00,169.06,169.33,168.52,168.88,14861.0,159.6387,159.8936,159.1288,159.4687,14861.0
2022-02-28 15:30:00,168.8,169.91,168.51,169.65,60391.0,159.3932,160.4413,159.1193,160.1958,60391.0
2022-03-01 09:30:00,169.15,169.61,166.6,166.6,11271.0,159.7236,160.158,157.3158,157.3158,11271.0
2022-03-01 10:00:00,166.46,166.81,165.4,165.69,9949.0,157.1836,157.514,156.1826,156.4565,9949.0
2022-03-01 10:30:00,165.49,165.83,164.66,165.32,11803.0,156.2676,156.5887,155.4839,156.1071,11803.0
2022-03-01 11:00:00,165.17,166.0,165.07,165.65,10789.0,155.9654,156.7492,155.871,156.4187,10789.0
2022-03-01 11:30:00,165.65,165.77,164.3,164.74,12230.0,156.4187,156.532,155.1439,155.5594,12230.0
2022-03-01 12:00:00,164.7,164.91,163.91,164.91,8851.0,155.5216,155.7199,154.7757,155.7199,8851.0
2022-03-01 12:30:00,164.82,165.3,164.73,165.25,6489.0,155.6349,156.0882,155.55,156.041,6489.0
2022-03-01 13:00:00,165.22,165.41,164.45,164.46,10729.0,156.0127,156.1921,155.2856,155.295,10729.0
2022-03-01 13:30:00,164.48,165.16,164.23,164.98,10759.0,155.3139,155.956,155.0778,155.786,10759.0
2022-03-01 14:00:00,164.87,165.85,164.55,165.85,10908.0,155.6822,156.6075,155.38,156.6075,10908.0
2022-03-01 14:30:00,165.81,166.49,165.71,166.01,12008.0,156.5698,157.2119,156.4754,156.7586,12008.0
2022-03-01 15:00:00,166.09,166.66,165.62,165.72,12768.0,156.8342,157.3724,156.3904,156.4848,12768.0
2022-03-01 15:30:00,165.69,165.9,164.68,165.12,78100.0,156.4565,156.6548,155.5027,155.9182,78100.0
2022-03-02 09:30:00,166.47,167.96,166.35,167.29,8916.0,157.193,158.6,157.0797,157.9673,8916.0
2022-03-02 10:00:00,167.58,167.91,166.76,167.33,15161.0,158.2411,158.5527,157.4668,158.0051,15161.0
2022-03-02 10:30:00,167.26,168.1,167.2,168.1,8573.0,157.939,158.7322,157.8823,158.7322,8573.0
2022-03-02 11:00:00,168.05,168.65,167.88,168.56,11742.0,158.6849,159.2515,158.5244,159.1665,11742.0
2022-03-02 11:30:00,168.65,169.06,168.25,168.76,8482.0,159.2515,159.6387,158.8738,159.3554,8482.0
2022-03-02 12:00:00,169.0,169.28,168.82,169.1,5164.0,159.582,159.8464,159.412,159.6764,5164.0
2022-03-02 12:30:00,169.43,169.67,169.22,169.62,5104.0,159.988,160.2147,159.7897,160.1675,5104.0
2022-03-02 13:00:00,169.86,169.92,169.25,169.27,5658.0,160.3941,160.4507,159.8181,159.837,5658.0
2022-03-02 13:30:00,169.5,169.85,169.42,169.74,5400.0,160.0541,160.3846,159.9786,160.2808,5400.0
2022-03-02 14:00:00,169.46,169.81,168.97,169.12,6277.0,160.0164,160.3469,159.5537,159.6953,6277.0
2022-03-02 14:30:00,169.13,169.43,168.75,168.92,9580.0,159.7048,159.988,159.3459,159.5065,9580.0
2022-03-02 15:00:00,168.88,169.36,168.82,169.36,10638.0,159.4687,159.9219,159.412,159.9219,10638.0
2022-03-02 15:30:00,169.4,169.69,168.87,168.87,36643.0,159.9597,160.2336,159.4593,159.4593,36643.0
2022-03-03 09:30:00,169.79,170.47,169.42,170.26,9622.0,160.328,160.9701,159.9786,160.7718,9622.0
2022-03-03 10:00:00,170.26,170.54,169.66,169.99,4843.0,160.7718,161.0362,160.2052,160.5168,4843.0
2022-03-03 10:30:00,169.9,169.9,168.45,168.45,16143.0,160.4319,160.4319,159.0627,159.0627,16143.0
2022-03-03 11:00:00,168.7,168.94,168.11,168.94,9464.0,159.2987,159.5253,158.7416,159.5253,9464.0
2022-03-03 11:30:00,168.98,169.43,168.97,169.43,7916.0,159.5631,159.988,159.5537,159.988,7916.0
2022-03-03 12:00:00,169.4,170.09,169.32,169.78,4056.0,159.9597,160.6113,159.8842,160.3185,4056.0
2022-03-03 12:30:00,169.87,170.89,169.82,170.37,10118.0,160.4035,161.3667,160.3563,160.8757,10118.0
2022-03-03 13:00:00,170.3,171.18,170.25,170.8,9519.0,160.8096,161.6405,160.7623,161.2817,9519.0
2022-03-03 13:30:00,170.95,171.19,170.56,170.72,32024.0,161.4233,161.65,161.0551,161.2062,32024.0
2022-03-03 14:00:00,170.81,171.31,170.75,171.04,7855.0,161.2911,161.7633,161.2345,161.5083,7855.0
2022-03-03 14:30:00,171.17,171.23,170.3,170.37,7696.0,161.6311,161.6877,160.8096,160.8757,7696.0
2022-03-03 15:00:00,170.38,170.77,169.88,170.77,11172.0,160.8851,161.2534,160.413,161.2534,11172.0
2022-03-03 15:30:00,170.76,170.76,170.02,170.69,39843.0,161.2439,161.2439,160.5452,161.1778,39843.0
2022-03-04 09:30:00,167.96,167.96,166.53,167.9,12923.0,158.6,158.6,157.2497,158.5433,12923.0
2022-03-04 10:00:00,168.27,168.52,167.2,167.84,6891.0,158.8927,159.1288,157.8823,158.4866,6891.0
2022-03-04 10:30:00,167.86,167.87,167.17,167.25,5200.0,158.5055,158.515,157.854,157.9295,5200.0
2022-03-04 11:00:00,167.36,167.74,167.15,167.46,12144.0,158.0334,158.3922,157.8351,158.1278,12144.0
2022-03-04 11:30:00,167.53,167.58,166.78,167.24,6382.0,158.1939,158.2411,157.4857,157.9201,6382.0
2022-03-04 12:00:00,167.09,168.2,166.8,168.2,6197.0,157.7784,158.8266,157.5046,158.8266,6197.0
2022-03-04 12:30:00,167.93,168.69,167.91,168.6,5315.0,158.5716,159.2893,158.5527,159.2043,5315.0
2022-03-04 13:00:00,168.73,169.23,168.69,169.03,6496.0,159.3271,159.7992,159.2893,159.6103,6496.0
2022-03-04 13:30:00,169.07,169.1,168.23,168.23,9470.0,159.6481,159.6764,158.8549,158.8549,9470.0
2022-03-04 14:00:00,168.11,168.95,168.05,168.66,9480.0,158.7416,159.5348,158.6849,159.261,9480.0
2022-03-04 14:30:00,168.59,168.64,167.78,167.82,10825.0,159.1949,159.2421,158.43,158.4678,10825.0
2022-03-04 15:00:00,167.86,168.49,167.75,168.31,14515.0,158.5055,159.1004,158.4017,158.9305,14515.0
2022-03-04 15:30:00,168.34,169.44,167.97,169.36,57540.0,158.9588,159.9975,158.6094,159.9219,57540.0
2022-03-07 09:30:00,167.77,168.17,166.23,167.82,9935.0,158.4206,158.7983,156.9664,158.4678,9935.0
2022-03-07 10:00:00,167.62,168.84,167.62,168.43,11436.0,158.2789,159.4309,158.2789,159.0438,11436.0
2022-03-07 10:30:00,168.4,168.94,168.21,168.94,8857.0,159.0154,159.5253,158.836,159.5253,8857.0
2022-03-07 11:00:00,169.05,169.27,168.75,169.0,15615.0,159.6292,159.837,159.3459,159.582,15615.0
2022-03-07 11:30:00,169.18,169.2,168.1,168.1,5860.0,159.752,159.7709,158.7322,158.7322,5860.0
2022-03-07 12:00:00,167.86,168.0,167.3,167.61,9045.0,158.5055,158.6377,157.9767,158.2695,9045.0
2022-03-07 12:30:00,167.48,167.76,167.25,167.27,15420.0,158.1467,158.4111,157.9295,157.9484,15420.0
2022-03-07 13:00:00,167.21,167.69,167.18,167.69,14925.0,157.8918,158.345,157.8634,158.345,14925.0
2022-03-07 13:30:00,167.8,168.52,167.53,168.47,6944.0,158.4489,159.1288,158.1939,159.0815,6944.0
2022-03-07 14:00:00,168.57,168.69,168.22,168.43,8415.0,159.176,159.2893,158.8455,159.0438,8415.0
2022-03-07 14:30:00,168.38,169.15,168.34,168.57,9092.0,158.9966,159.7236,158.9588,159.176,9092.0
2022-03-07 15:00:00,168.6,169.15,168.15,168.97,11630.0,159.2043,159.7236,158.7794,159.5537,11630.0
2022-03-07 15:30:00,168.92,169.13,168.22,168.22,54950.0,159.5065,159.7048,158.8455,158.8455,54950.0
2022-03-08 09:30:00,169.22,169.96,168.63,169.4,9610.0,159.7897,160.4885,159.2326,159.9597,9610.0
2022-03-08 10:00:00,169.5,169.5,168.39,168.51,8094.0,160.0541,160.0541,159.006,159.1193,8094.0
2022-03-08 10:30:00,168.36,169.18,168.12,168.91,7809.0,158.9777,159.752,158.751,159.497,7809.0
2022-03-08 11:00:00,168.72,168.75,167.39,167.39,8483.0,159.3176,159.3459,158.0617,158.0617,8483.0
2022-03-08 11:30:00,167.38,167.96,167.09,167.69,4836.0,158.0523,158.6,157.7784,158.345,4836.0
2022-03-08 12:00:00,168.07,170.17,168.07,170.08,5662.0,158.7038,160.6868,158.7038,160.6018,5662.0
2022-03-08 12:30:00,169.9,170.44,169.45,170.13,5803.0,160.4319,160.9418,160.0069,160.649,5803.0
2022-03-08 13:00:00,170.31,170.84,169.96,169.96,5214.0,160.819,161.3195,160.4885,160.4885,5214.0
2022-03-08 13:30:00,169.75,169.75,168.41,168.41,6737.0,160.2902,160.2902,159.0249,159.0249,6737.0
2022-03-08 14:00:00,168.22,168.46,167.65,168.23,8636.0,158.8455,159.0721,158.3072,158.8549,8636.0
2022-03-08 14:30:00,168.52,168.7,167.95,168.31,12346.0,159.1288,159.2987,158.5905,158.9305,12346.0
2022-03-08 15:00:00,168.37,168.8,167.56,167.56,16108.0,158.9871,159.3932,158.2223,158.2223,16108.0
2022-03-08 15:30:00,167.54,167.54,165.89,166.19,35214.0,158.2034,158.2034,156.6453,156.9286,35214.0
2022-03-09 09:30:00,169.47,171.96,168.97,169.25,10272.0,160.0258,162.3771,159.5537,159.8181,10272.0
2022-03-09 10:00:00,169.36,169.91,168.88,168.99,10261.0,159.9219,160.4413,159.4687,159.5726,10261.0
2022-03-09 10:30:00,168.92,168.98,167.84,168.22,21142.0,159.5065,159.5631,158.4866,158.8455,21142.0
2022-03-09 11:00:00,168.1,168.5,167.94,168.34,13686.0,158.7322,159.1099,158.5811,158.9588,13686.0
2022-03-09 11:30:00,168.48,169.36,168.39,169.36,4020.0,159.091,159.9219,159.006,159.9219,4020.0
2022-03-09 12:00:00,169.46,170.28,169.33,169.95,5667.0,160.0164,160.7907,159.8936,160.4791,5667.0
2022-03-09 12:30:00,170.1,170.19,169.68,169.99,3940.0,160.6207,160.7057,160.2241,160.5168,3940.0
2022-03-09 13:00:00,169.95,169.95,169.27,169.61,8395.0,160.4791,160.4791,159.837,160.158,8395.0
2022-03-09 13:30:00,169.65,169.65,168.96,168.96,3877.0,160.1958,160.1958,159.5442,159.5442,3877.0
2022-03-09 14:00:00,168.83,169.37,168.7,169.01,8918.0,159.4215,159.9314,159.2987,159.5914,8918.0
2022-03-09 14:30:00,169.05,169.58,168.94,169.22,8863.0,159.6292,160.1297,159.5253,159.7897,8863.0
2022-03-09 15:00:00,169.08,169.74,169.07,169.42,11398.0,159.6575,160.2808,159.6481,159.9786,11398.0
2022-03-09 15:30:00,169.47,169.62,168.27,168.77,47293.0,160.0258,160.1675,158.8927,159.3648,47293.0
2022-03-10 09:30:00,166.93,168.75,166.93,168.2,9932.0,157.6274,159.3459,157.6274,158.8266,9932.0
2022-03-10 10:00:00,168.04,168.81,167.91,167.91,7572.0,158.6755,159.4026,158.5527,158.5527,7572.0
2022-03-10 10:30:00,167.72,168.41,167.54,167.55,15853.0,158.3733,159.0249,158.2034,158.2128,15853.0
2022-03-10 11:00:00,167.59,168.23,167.44,167.45,7542.0,158.2506,158.8549,158.1089,158.1184,7542.0
2022-03-10 11:30:00,167.5,168.02,167.16,167.97,3327.0,158.1656,158.6566,157.8445,158.6094,3327.0
2022-03-10 12:00:00,168.18,168.3,168.01,168.26,4381.0,158.8077,158.921,158.6472,158.8832,4381.0
2022-03-10 12:30:00,168.35,168.35,167.92,168.05,4673.0,158.9682,158.9682,158.5622,158.6849,4673.0
2022-03-10 13:00:00,167.99,168.29,167.68,167.99,5872.0,158.6283,158.9116,158.3356,158.6283,5872.0
2022-03-10 13:30:00,167.93,168.42,167.65,168.37,5898.0,158.5716,159.0343,158.3072,158.9871,5898.0
2022-03-10 14:00:00,168.48,168.74,168.32,168.74,4629.0,159.091,159.3365,158.9399,159.3365,4629.0
2022-03-10 14:30:00,168.73,169.21,168.66,168.83,7993.0,159.3271,159.7803,159.261,159.4215,7993.0
2022-03-10 15:00:00,168.78,169.04,168.45,168.94,9364.0,159.3743,159.6198,159.0627,159.5253,9364.0
2022-03-10 15:30:00,168.82,169.71,168.8,169.4,42707.0,159.412,160.2524,159.3932,159.9597,42707.0
2022-03-11 09:30:00,170.47,172.58,170.47,172.11,8599.0,160.9701,162.9625,160.9701,162.5187,8599.0
2022-03-11 10:00:00,172.28,172.28,170.98,171.14,7108.0,162.6792,162.6792,161.4517,161.6027,7108.0
2022-03-11 10:30:00,171.0,171.48,170.79,171.3,7273.0,161.4706,161.9238,161.2723,161.7538,7273.0
2022-03-11 11:00:00,171.41,171.95,171.11,171.59,7242.0,161.8577,162.3676,161.5744,162.0277,7242.0
2022-03-11 11:30:00,171.61,171.7,171.2,171.47,5745.0,162.0466,162.1315,161.6594,161.9144,5745.0
2022-03-11 12:00:00,171.3,171.47,171.03,171.4,4646.0,161.7538,161.9144,161.4989,161.8483,4646.0
2022-03-11 12:30:00,171.34,171.34,171.02,171.24,3623.0,161.7916,161.7916,161.4894,161.6972,3623.0
2022-03-11 13:00:00,171.21,171.33,170.89,171.21,5071.0,161.6688,161.7822,161.3667,161.6688,5071.0
2022-03-11 13:30:00,171.22,171.23,170.59,170.62,5715.0,161.6783,161.6877,161.0834,161.1117,5715.0
2022-03-11 14:00:00,170.47,170.9,170.45,170.9,4819.0,160.9701,161.3761,160.9512,161.3761,4819.0
2022-03-11 14:30:00,170.99,171.01,170.57,170.75,4178.0,161.4611,161.48,161.0645,161.2345,4178.0
2022-03-11 15:00:00,170.73,170.81,170.5,170.81,4721.0,161.2156,161.2911,160.9984,161.2911,4721.0
2022-03-11 15:30:00,170.77,170.77,169.93,170.03,29325.0,161.2534,161.2534,160.4602,160.5546,29325.0
2022-03-14 09:30:00,171.6,172.55,170.45,170.93,12605.0,162.0371,162.9342,160.9512,161.4045,12605.0
2022-03-14 10:00:00,171.09,171.68,170.96,171.24,10981.0,161.5555,162.1127,161.4328,161.6972,10981.0
2022-03-14 10:30:00,171.54,171.93,171.38,171.91,8628.0,161.9805,162.3487,161.8294,162.3298,8628.0
2022-03-14 11:00:00,172.18,172.18,171.6,171.76,5334.0,162.5848,162.5848,162.0371,162.1882,5334.0
2022-03-14 11:30:00,171.92,171.92,170.78,170.96,5261.0,162.3393,162.3393,161.2628,161.4328,5261.0
2022-03-14 12:00:00,170.73,171.07,170.36,171.07,5615.0,161.2156,161.5366,160.8662,161.5366,5615.0
2022-03-14 12:30:00,171.03,171.31,170.74,170.95,6458.0,161.4989,161.7633,161.225,161.4233,6458.0
2022-03-14 13:00:00,170.99,171.24,170.55,170.55,9181.0,161.4611,161.6972,161.0456,161.0456,9181.0
2022-03-14 13:30:00,170.65,170.65,169.51,169.53,19587.0,161.1401,161.1401,160.0636,160.0825,19587.0
2022-03-14 14:00:00,169.59,169.77,169.42,169.42,11853.0,160.1391,160.3091,159.9786,159.9786,11853.0
2022-03-14 14:30:00,169.26,169.65,169.26,169.59,16708.0,159.8275,160.1958,159.8275,160.1391,16708.0
2022-03-14 15:00:00,169.59,170.19,169.53,169.94,18722.0,160.1391,160.7057,160.0825,160.4696,18722.0
2022-03-14 15:30:00,169.85,170.69,169.46,170.64,51944.0,160.3846,161.1778,160.0164,161.1306,51944.0
2022-03-15 09:30:00,171.32,172.8,171.32,172.04,16353.0,161.7727,163.1702,161.7727,162.4526,16353.0
2022-03-15 10:00:00,172.03,172.22,171.4,172.05,13823.0,162.4432,162.6226,161.8483,162.462,13823.0
2022-03-15 10:30:00,172.07,172.49,171.78,172.08,11187.0,162.4809,162.8775,162.2071,162.4904,11187.0
2022-03-15 11:00:00,172.04,172.21,171.67,172.07,7733.0,162.4526,162.6131,162.1032,162.4809,7733.0
2022-03-15 11:30:00,172.07,172.43,171.62,171.71,6313.0,162.4809,162.8209,162.056,162.141,6313.0
2022-03-15 12:00:00,171.83,172.34,171.52,172.16,4889.0,162.2543,162.7359,161.9616,162.5659,4889.0
2022-03-15 12:30:00,172.38,172.83,172.28,172.83,7221.0,162.7736,163.1986,162.6792,163.1986,7221.0
2022-03-15 13:00:00,172.93,173.22,172.64,172.95,10105.0,163.293,163.5668,163.0192,163.3119,10105.0
2022-03-15 13:30:00,172.74,172.93,172.57,172.81,5305.0,163.1136,163.293,162.9531,163.1797,5305.0
2022-03-15 14:00:00,172.84,172.98,172.15,172.34,6720.0,163.208,163.3402,162.5565,162.7359,6720.0
2022-03-15 14:30:00,172.28,173.67,172.23,173.65,9911.0,162.6792,163.9918,162.632,163.9729,9911.0
2022-03-15 15:00:00,173.6,173.75,173.28,173.43,11648.0,163.9257,164.0673,163.6235,163.7651,11648.0
2022-03-15 15:30:00,173.48,173.92,173.2,173.51,50571.0,163.8123,164.2278,163.5479,163.8407,50571.0
2022-03-16 09:30:00,174.64,175.41,174.44,174.66,13925.0,164.9077,165.6348,164.7188,164.9266,13925.0
2022-03-16 10:00:00,174.51,175.21,173.86,174.88,9369.0,164.7849,165.4459,164.1712,165.1343,9369.0
2022-03-16 10:30:00,174.65,175.18,173.85,174.34,9101.0,164.9171,165.4176,164.1617,164.6244,9101.0
2022-03-16 11:00:00,174.17,174.37,173.88,174.21,10225.0,164.4639,164.6527,164.1901,164.5017,10225.0
2022-03-16 11:30:00,174.29,174.44,173.79,174.02,4033.0,164.5772,164.7188,164.1051,164.3223,4033.0
2022-03-16 12:00:00,173.98,174.86,173.93,174.57,35551.0,164.2845,165.1154,164.2373,164.8416,35551.0
2022-03-16 12:30:00,174.66,174.75,174.01,174.37,4605.0,164.9266,165.0116,164.3128,164.6527,4605.0
2022-03-16 13:00:00,174.26,174.3,173.73,173.75,4998.0,164.5489,164.5866,164.0484,164.0673,4998.0
2022-03-16 13:30:00,173.76,173.76,173.05,173.13,4184.0,164.0767,164.0767,163.4063,163.4818,4184.0
2022-03-16 14:00:00,173.06,173.4,172.0,172.16,8287.0,163.4158,163.7368,162.4148,162.5659,8287.0
2022-03-16 14:30:00,172.11,173.06,171.6,172.43,12938.0,162.5187,163.4158,162.0371,162.8209,12938.0
2022-03-16 15:00:00,172.36,173.33,172.24,173.24,14084.0,162.7548,163.6707,162.6414,163.5857,14084.0
2022-03-16 15:30:00,173.13,174.46,173.02,174.36,50057.0,163.4818,164.7377,163.378,164.6433,50057.0
2022-03-17 09:30:00,173.07,174.56,172.83,173.44,9174.0,163.4252,164.8322,163.1986,163.7746,9174.0
2022-03-17 10:00:00,173.6,174.69,173.07,174.69,21747.0,163.9257,164.9549,163.4252,164.9549,21747.0
2022-03-17 10:30:00,174.78,174.81,174.23,174.41,12064.0,165.0399,165.0682,164.5205,164.6905,12064.0
2022-03-17 11:00:00,174.4,174.66,174.19,174.35,6008.0,164.6811,164.9266,164.4828,164.6339,6008.0
2022-03-17 11:30:00,174.26,174.9,174.15,174.71,8569.0,164.5489,165.1532,164.445,164.9738,8569.0
2022-03-17 12:00:00,174.65,175.47,174.65,175.45,6580.0,164.9171,165.6914,164.9171,165.6726,6580.0
2022-03-17 12:30:00,175.49,175.53,175.2,175.23,8850.0,165.7103,165.7481,165.4365,165.4648,8850.0
2022-03-17 13:00:00,175.42,175.45,174.97,175.14,5917.0,165.6442,165.6726,165.2193,165.3798,5917.0
2022-03-17 13:30:00,175.12,175.75,175.12,175.52,7703.0,165.361,165.9558,165.361,165.7387,7703.0
2022-03-17 14:00:00,175.55,175.56,175.12,175.12,5035.0,165.767,165.7764,165.361,165.361,5035.0
2022-03-17 14:30:00,174.99,175.33,174.89,175.23,8838.0,165.2382,165.5592,165.1438,165.4648,8838.0
2022-03-17 15:00:00,175.33,175.55,175.15,175.55,7828.0,165.5592,165.767,165.3893,165.767,7828.0
2022-03-17 15:30:00,175.5,176.19,175.44,176.11,45114.0,165.7198,166.3713,165.6631,166.2958,45114.0
2022-03-18 09:30:00,176.3,176.54,173.81,174.32,61525.0,166.4752,166.7018,164.124,164.6055,61525.0
2022-03-18 10:00:00,174.18,174.74,174.08,174.74,7710.0,164.4733,165.0021,164.3789,165.0021,7710.0
2022-03-18 10:30:00,174.7,175.24,174.67,174.74,9302.0,164.9644,165.4743,164.936,165.0021,9302.0
2022-03-18 11:00:00,174.83,174.92,174.19,174.42,6769.0,165.0871,165.1721,164.4828,164.7,6769.0
2022-03-18 11:30:00,174.28,174.88,174.1,174.21,6604.0,164.5678,165.1343,164.3978,164.5017,6604.0
2022-03-18 12:00:00,174.16,174.9,173.89,174.9,6160.0,164.4545,165.1532,164.1995,165.1532,6160.0
2022-03-18 12:30:00,174.96,175.03,174.47,174.8,10821.0,165.2099,165.276,164.7472,165.0588,10821.0
2022-03-18 13:00:00,174.84,175.35,174.59,175.26,9786.0,165.0966,165.5781,164.8605,165.4931,9786.0
2022-03-18 13:30:00,175.25,175.26,174.66,174.75,14452.0,165.4837,165.4931,164.9266,165.0116,14452.0
2022-03-18 14:00:00,174.81,175.18,174.69,174.81,24006.0,165.0682,165.4176,164.9549,165.0682,24006.0
2022-03-18 14:30:00,174.81,175.17,174.65,174.72,18970.0,165.0682,165.4082,164.9171,164.9832,18970.0
2022-03-18 15:00:00,174.64,175.22,174.64,175.0,33281.0,164.9077,165.4554,164.9077,165.2476,33281.0
2022-03-18 15:30:00,175.03,176.5,174.88,176.42,126277.0,165.276,166.664,165.1343,166.5885,126277.0
2022-03-21 09:30:00,177.49,178.48,176.04,177.32,20663.0,167.5989,168.5337,166.2297,167.4384,20663.0
2022-03-21 10:00:00,177.22,178.57,177.22,178.48,10903.0,167.3439,168.6187,167.3439,168.5337,10903.0
2022-03-21 10:30:00,178.38,178.51,178.0,178.0,9603.0,168.4393,168.562,168.0805,168.0805,9603.0
2022-03-21 11:00:00,178.08,178.17,177.23,177.23,8140.0,168.156,168.241,167.3534,167.3534,8140.0
2022-03-21 11:30:00,177.15,177.22,176.64,177.17,4859.0,167.2778,167.3439,166.7962,167.2967,4859.0
2022-03-21 12:00:00,177.11,177.99,177.09,177.77,4911.0,167.2401,168.071,167.2212,167.8633,4911.0
2022-03-21 12:30:00,177.7,178.41,177.46,177.93,5758.0,167.7972,168.4676,167.5705,168.0144,5758.0
2022-03-21 13:00:00,178.08,178.25,177.87,178.1,7621.0,168.156,168.3165,167.9577,168.1749,7621.0
2022-03-21 13:30:00,178.15,178.77,178.15,178.48,6699.0,168.2221,168.8075,168.2221,168.5337,6699.0
2022-03-21 14:00:00,178.68,178.68,178.04,178.14,9934.0,168.7226,168.7226,168.1182,168.2127,9934.0
2022-03-21 14:30:00,178.06,178.24,177.86,177.86,10236.0,168.1371,168.3071,167.9483,167.9483,10236.0
2022-03-21 15:00:00,177.72,178.0,177.56,177.94,12384.0,167.8161,168.0805,167.665,168.0238,12384.0
2022-03-21 15:30:00,178.04,178.3,177.68,178.18,54853.0,168.1182,168.3637,167.7783,168.2504,54853.0
2022-03-22 09:30:00,179.55,181.16,179.25,180.85,13530.0,169.5441,171.0644,169.2608,170.7716,13530.0
2022-03-22 10:00:00,181.37,181.38,180.23,180.32,7824.0,171.2627,171.2721,170.1862,170.2712,7824.0
2022-03-22 10:30:00,180.39,181.15,179.92,180.08,11952.0,170.3373,171.0549,169.8935,170.0445,11952.0
2022-03-22 11:00:00,180.33,180.37,179.78,179.91,5211.0,170.2806,170.3184,169.7613,169.884,5211.0
2022-03-22 11:30:00,179.91,180.79,179.69,180.64,5366.0,169.884,170.715,169.6763,170.5733,5366.0
2022-03-22 12:00:00,180.68,180.86,180.25,180.34,2860.0,170.6111,170.7811,170.2051,170.2901,2860.0
2022-03-22 12:30:00,180.35,180.45,179.92,180.01,6884.0,170.2995,170.3939,169.8935,169.9784,6884.0
2022-03-22 13:00:00,180.1,180.49,180.09,180.12,3967.0,170.0634,170.4317,170.054,170.0823,3967.0
2022-03-22 13:30:00,180.13,180.13,179.74,179.85,4655.0,170.0918,170.0918,169.7235,169.8274,4655.0
2022-03-22 14:00:00,179.89,179.89,178.82,178.87,4827.0,169.8651,169.8651,168.8548,168.902,4827.0
2022-03-22 14:30:00,178.91,179.57,178.9,179.49,10731.0,168.9397,169.563,168.9303,169.4874,10731.0
2022-03-22 15:00:00,179.49,179.86,179.41,179.75,10543.0,169.4874,169.8368,169.4119,169.7329,10543.0
2022-03-22 15:30:00,179.69,180.32,179.47,179.66,38792.0,169.6763,170.2712,169.4685,169.6479,38792.0
2022-03-23 09:30:00,179.05,179.05,178.01,178.55,19997.0,169.0719,169.0719,168.0899,168.5998,19997.0
2022-03-23 10:00:00,178.71,178.78,178.22,178.42,14741.0,168.7509,168.817,168.2882,168.477,14741.0
2022-03-23 10:30:00,178.42,178.79,178.29,178.36,9039.0,168.477,168.8264,168.3543,168.4204,9039.0
2022-03-23 11:00:00,178.39,178.75,178.38,178.62,10253.0,168.4487,168.7887,168.4393,168.6659,10253.0
2022-03-23 11:30:00,178.61,178.74,178.38,178.74,11191.0,168.6565,168.7792,168.4393,168.7792,11191.0
2022-03-23 12:00:00,178.78,179.72,178.56,179.49,7483.0,168.817,169.7046,168.6092,169.4874,7483.0
2022-03-23 12:30:00,179.6,179.77,179.2,179.24,7270.0,169.5913,169.7518,169.2136,169.2514,7270.0
2022-03-23 13:00:00,179.25,179.42,178.74,178.9,8105.0,169.2608,169.4213,168.7792,168.9303,8105.0
2022-03-23 13:30:00,178.86,178.86,178.48,178.74,9460.0,168.8925,168.8925,168.5337,168.7792,9460.0
2022-03-23 14:00:00,178.77,179.22,178.66,179.15,8808.0,168.8075,169.2325,168.7037,169.1664,8808.0
2022-03-23 14:30:00,179.2,179.2,178.88,179.12,11157.0,169.2136,169.2136,168.9114,169.138,11157.0
2022-03-23 15:00:00,179.14,179.66,179.14,179.5,12725.0,169.1569,169.6479,169.1569,169.4969,12725.0
2022-03-23 15:30:00,179.47,179.69,178.75,179.02,36386.0,169.4685,169.6763,168.7887,169.0436,36386.0
2022-03-24 09:30:00,179.5,179.73,178.27,179.54,28293.0,169.4969,169.714,168.3354,169.5346,28293.0
2022-03-24 10:00:00,179.41,179.96,179.07,179.39,13833.0,169.4119,169.9312,169.0908,169.393,13833.0
2022-03-24 10:30:00,179.41,179.6,178.95,179.19,16024.0,169.4119,169.5913,168.9775,169.2041,16024.0
2022-03-24 11:00:00,179.34,179.58,178.93,179.49,11844.0,169.3458,169.5724,168.9586,169.4874,11844.0
2022-03-24 11:30:00,179.51,180.7,179.39,180.4,9892.0,169.5063,170.63,169.393,170.3467,9892.0
2022-03-24 12:00:00,180.54,180.68,179.99,179.99,8605.0,170.4789,170.6111,169.9596,169.9596,8605.0
2022-03-24 12:30:00,180.1,180.76,180.1,180.7,7721.0,170.0634,170.6866,170.0634,170.63,7721.0
2022-03-24 13:00:00,180.77,181.47,180.77,180.95,13056.0,170.6961,171.3571,170.6961,170.8661,13056.0
2022-03-24 13:30:00,180.94,181.24,180.65,181.21,10556.0,170.8566,171.1399,170.5828,171.1116,10556.0
2022-03-24 14:00:00,181.2,181.76,181.15,181.66,14430.0,171.1021,171.6309,171.0549,171.5365,14430.0
2022-03-24 14:30:00,181.64,182.14,181.6,182.07,13801.0,171.5176,171.9897,171.4798,171.9236,13801.0
2022-03-24 15:00:00,182.14,182.52,181.87,182.52,12174.0,171.9897,172.3486,171.7348,172.3486,12174.0
2022-03-24 15:30:00,182.55,183.07,182.3,182.84,70249.0,172.3769,172.8679,172.1408,172.6507,70249.0
2022-03-25 09:30:00,183.35,184.2,182.92,184.06,15303.0,173.1323,173.9349,172.7263,173.8027,15303.0
2022-03-25 10:00:00,183.93,184.46,183.84,184.23,25675.0,173.68,174.1805,173.595,173.9633,25675.0
2022-03-25 10:30:00,184.18,184.82,183.79,184.61,15118.0,173.9161,174.5204,173.5478,174.3221,15118.0
2022-03-25 11:00:00,184.75,184.83,183.7,184.05,14291.0,174.4543,174.5298,173.4628,173.7933,14291.0
2022-03-25 11:30:00,183.97,184.27,183.52,183.57,8261.0,173.7178,174.001,173.2928,173.3401,8261.0
2022-03-25 12:00:00,183.57,183.82,183.03,183.21,14410.0,173.3401,173.5761,172.8301,173.0001,14410.0
2022-03-25 12:30:00,183.25,183.42,183.03,183.15,11763.0,173.0379,173.1984,172.8301,172.9435,11763.0
2022-03-25 13:00:00,183.19,183.42,182.81,183.19,8755.0,172.9812,173.1984,172.6224,172.9812,8755.0
2022-03-25 13:30:00,183.22,183.44,183.19,183.39,9477.0,173.0096,173.2173,172.9812,173.1701,9477.0
2022-03-25 14:00:00,183.43,183.46,183.15,183.4,18655.0,173.2079,173.2362,172.9435,173.1795,18655.0
2022-03-25 14:30:00,183.42,183.79,183.29,183.65,14797.0,173.1984,173.5478,173.0757,173.4156,14797.0
2022-03-25 15:00:00,183.6,183.62,183.34,183.52,13242.0,173.3684,173.3873,173.1229,173.2928,13242.0
2022-03-25 15:30:00,183.55,184.53,183.51,184.4,39889.0,173.3212,174.2466,173.2834,174.1238,39889.0
2022-03-28 09:30:00,184.23,184.23,181.98,183.37,13353.0,173.9633,173.9633,171.8387,173.1512,13353.0
2022-03-28 10:00:00,183.27,184.2,183.17,184.18,8138.0,173.0568,173.9349,172.9623,173.9161,8138.0
2022-03-28 10:30:00,184.09,184.09,183.17,183.3,7316.0,173.8311,173.8311,172.9623,173.0851,7316.0
2022-03-28 11:00:00,183.39,184.13,183.15,183.64,9338.0,173.1701,173.8688,172.9435,173.4062,9338.0
2022-03-28 11:30:00,183.62,183.73,182.82,182.88,6878.0,173.3873,173.4911,172.6318,172.6885,6878.0
2022-03-28 12:00:00,182.93,183.61,182.93,183.46,13461.0,172.7357,173.3778,172.7357,173.2362,13461.0
2022-03-28 12:30:00,183.63,183.77,183.46,183.59,7007.0,173.3967,173.5289,173.2362,173.3589,7007.0
2022-03-28 13:00:00,183.52,183.52,182.98,182.98,5239.0,173.2928,173.2928,172.7829,172.7829,5239.0
2022-03-28 13:30:00,183.05,183.12,182.79,182.88,4486.0,172.849,172.9151,172.6035,172.6885,4486.0
2022-03-28 14:00:00,182.93,183.33,182.93,183.26,8782.0,172.7357,173.1134,172.7357,173.0473,8782.0
2022-03-28 14:30:00,183.31,183.72,183.15,183.72,6961.0,173.0945,173.4817,172.9435,173.4817,6961.0
2022-03-28 15:00:00,183.65,183.7,183.35,183.54,9334.0,173.4156,173.4628,173.1323,173.3117,9334.0
2022-03-28 15:30:00,183.51,183.75,183.22,183.67,32353.0,173.2834,173.51,173.0096,173.4345,32353.0
2022-03-29 09:30:00,184.3,184.97,182.18,182.33,20787.0,174.0294,174.662,172.0275,172.1692,20787.0
2022-03-29 10:00:00,182.23,182.29,181.21,181.86,17626.0,172.0747,172.1314,171.1116,171.7253,17626.0
2022-03-29 10:30:00,181.96,182.28,181.43,181.93,19392.0,171.8198,172.1219,171.3193,171.7914,19392.0
2022-03-29 11:00:00,182.04,182.08,181.32,181.96,12133.0,171.8953,171.9331,171.2154,171.8198,12133.0
2022-03-29 11:30:00,182.04,182.28,182.04,182.16,5491.0,171.8953,172.1219,171.8953,172.0086,5491.0
2022-03-29 12:00:00,182.18,182.21,181.18,181.41,6446.0,172.0275,172.0558,171.0832,171.3004,6446.0
2022-03-29 12:30:00,181.35,181.79,181.16,181.16,12573.0,171.2438,171.6592,171.0644,171.0644,12573.0
2022-03-29 13:00:00,181.17,181.2,180.78,181.04,7846.0,171.0738,171.1021,170.7055,170.951,7846.0
2022-03-29 13:30:00,181.06,181.21,180.59,180.82,7216.0,170.9699,171.1116,170.5261,170.7433,7216.0
2022-03-29 14:00:00,180.8,181.49,180.72,181.49,12450.0,170.7244,171.376,170.6489,171.376,12450.0
2022-03-29 14:30:00,181.5,181.66,181.1,181.26,12151.0,171.3854,171.5365,171.0077,171.1588,12151.0
2022-03-29 15:00:00,181.2,181.67,181.16,181.56,11572.0,171.1021,171.5459,171.0644,171.4421,11572.0
2022-03-29 15:30:00,181.53,181.8,181.15,181.31,49633.0,171.4137,171.6687,171.0549,171.206,49633.0
2022-03-30 09:30:00,181.69,182.21,180.78,182.04,19591.0,171.5648,172.0558,170.7055,171.8953,19591.0
2022-03-30 10:00:00,182.1,182.5,181.72,181.74,14110.0,171.952,172.3297,171.5931,171.612,14110.0
2022-03-30 10:30:00,181.7,182.54,181.52,182.4,18602.0,171.5743,172.3675,171.4043,172.2353,18602.0
2022-03-30 11:00:00,182.31,182.83,182.3,182.75,17365.0,172.1503,172.6413,172.1408,172.5657,17365.0
2022-03-30 11:30:00,182.9,183.21,182.55,182.93,11721.0,172.7074,173.0001,172.3769,172.7357,11721.0
2022-03-30 12:00:00,182.98,183.04,182.25,182.44,11991.0,172.7829,172.8396,172.0936,172.273,11991.0
2022-03-30 12:30:00,182.56,183.18,182.55,183.06,16548.0,172.3863,172.9718,172.3769,172.8585,16548.0
2022-03-30 13:00:00,183.09,183.15,182.61,182.65,17152.0,172.8868,172.9435,172.4336,172.4713,17152.0
2022-03-30 13:30:00,182.59,183.15,182.29,183.03,13879.0,172.4147,172.9435,172.1314,172.8301,13879.0
2022-03-30 14:00:00,183.06,183.35,182.97,183.0,8432.0,172.8585,173.1323,172.7735,172.8018,8432.0
2022-03-30 14:30:00,182.99,182.99,182.48,182.48,6459.0,172.7924,172.7924,172.3108,172.3108,6459.0
2022-03-30 15:00:00,182.48,182.59,181.63,181.82,20457.0,172.3108,172.4147,171.5082,171.6876,20457.0
2022-03-30 15:30:00,181.78,182.37,181.67,182.23,72444.0,171.6498,172.2069,171.5459,172.0747,72444.0
2022-03-31 09:30:00,181.89,184.07,181.89,183.76,14234.0,171.7537,173.8122,171.7537,173.5195,14234.0
2022-03-31 10:00:00,183.52,183.88,182.99,183.73,10590.0,173.2928,173.6328,172.7924,173.4911,10590.0
2022-03-31 10:30:00,183.73,184.01,182.95,183.47,18114.0,173.4911,173.7555,172.7546,173.2456,18114.0
2022-03-31 11:00:00,183.6,183.82,183.46,183.54,11820.0,173.3684,173.5761,173.2362,173.3117,11820.0
2022-03-31 11:30:00,183.53,184.01,183.44,183.76,9327.0,173.3023,173.7555,173.2173,173.5195,9327.0
2022-03-31 12:00:00,183.94,183.96,183.57,183.59,4275.0,173.6894,173.7083,173.3401,173.3589,4275.0
2022-03-31 12:30:00,183.53,184.14,183.53,183.99,7581.0,173.3023,173.8783,173.3023,173.7366,7581.0
2022-03-31 13:00:00,184.04,184.13,183.61,183.93,6321.0,173.7839,173.8688,173.3778,173.68,6321.0
2022-03-31 13:30:00,183.94,183.94,183.61,183.64,6960.0,173.6894,173.6894,173.3778,173.4062,6960.0
2022-03-31 14:00:00,183.59,183.71,183.45,183.68,9361.0,173.3589,173.4723,173.2267,173.4439,9361.0
2022-03-31 14:30:00,183.67,183.72,183.01,183.3,9258.0,173.4345,173.4817,172.8113,173.0851,9258.0
2022-03-31 15:00:00,183.38,183.59,183.22,183.22,10866.0,173.1606,173.3589,173.0096,173.0096,10866.0
2022-03-31 15:30:00,183.23,183.3,181.84,181.84,66471.0,173.019,173.0851,171.7065,171.7065,66471.0
2022-04-01 09:30:00,182.44,184.97,182.44,184.88,19857.0,172.273,174.662,172.273,174.577,19857.0
2022-04-01 10:00:00,184.79,185.42,184.61,184.69,16803.0,174.4921,175.087,174.3221,174.3976,16803.0
2022-04-01 10:30:00,184.67,185.22,184.6,184.63,14418.0,174.3788,174.8981,174.3127,174.341,14418.0
2022-04-01 11:00:00,184.37,184.97,184.37,184.55,12952.0,174.0955,174.662,174.0955,174.2654,12952.0
2022-04-01 11:30:00,184.41,184.44,183.59,183.99,30916.0,174.1332,174.1616,173.3589,173.7366,30916.0
2022-04-01 12:00:00,183.94,184.0,183.51,183.8,3657.0,173.6894,173.7461,173.2834,173.5572,3657.0
2022-04-01 12:30:00,183.76,183.99,183.45,183.92,5026.0,173.5195,173.7366,173.2267,173.6705,5026.0
2022-04-01 13:00:00,183.93,183.95,183.57,183.91,5706.0,173.68,173.6989,173.3401,173.6611,5706.0
2022-04-01 13:30:00,183.95,184.29,183.74,184.21,5770.0,173.6989,174.0199,173.5006,173.9444,5770.0
2022-04-01 14:00:00,184.39,184.96,184.33,184.93,7648.0,174.1144,174.6526,174.0577,174.6243,7648.0
2022-04-01 14:30:00,184.99,185.01,184.64,184.71,8129.0,174.6809,174.6998,174.3504,174.4165,8129.0
2022-04-01 15:00:00,184.69,185.0,184.2,184.34,10095.0,174.3976,174.6904,173.9349,174.0671,10095.0
2022-04-01 15:30:00,184.31,185.58,184.1,185.54,54178.0,174.0388,175.238,173.8405,175.2003,54178.0
2022-04-04 09:30:00,185.23,185.23,182.61,183.71,30288.0,174.9075,174.9075,172.4336,173.4723,30288.0
2022-04-04 10:00:00,183.6,184.11,183.34,183.87,9290.0,173.3684,173.85,173.1229,173.6233,9290.0
2022-04-04 10:30:00,183.94,184.14,183.19,183.38,15163.0,173.6894,173.8783,172.9812,173.1606,15163.0
2022-04-04 11:00:00,183.39,183.65,182.76,182.81,22064.0,173.1701,173.4156,172.5752,172.6224,22064.0
2022-04-04 11:30:00,182.64,183.61,182.64,183.41,12320.0,172.4619,173.3778,172.4619,173.189,12320.0
2022-04-04 12:00:00,183.26,184.13,183.02,183.48,12255.0,173.0473,173.8688,172.8207,173.2551,12255.0
2022-04-04 12:30:00,183.22,183.24,182.49,182.58,6368.0,173.0096,173.0284,172.3202,172.4052,6368.0
2022-04-04 13:00:00,182.43,182.49,181.84,182.11,17831.0,172.2636,172.3202,171.7065,171.9614,17831.0
2022-04-04 13:30:00,182.15,182.5,182.0,182.47,9484.0,171.9992,172.3297,171.8575,172.3014,9484.0
2022-04-04 14:00:00,182.5,182.81,182.32,182.71,8074.0,172.3297,172.6224,172.1597,172.528,8074.0
2022-04-04 14:30:00,182.7,182.7,182.24,182.41,7172.0,172.5185,172.5185,172.0842,172.2447,7172.0
2022-04-04 15:00:00,182.36,182.44,182.16,182.19,8617.0,172.1975,172.273,172.0086,172.037,8617.0
2022-04-04 15:30:00,182.16,182.21,181.32,181.83,44236.0,172.0086,172.0558,171.2154,171.697,44236.0
2022-04-05 09:30:00,181.42,182.87,181.42,182.36,20495.0,171.3099,172.6791,171.3099,172.1975,20495.0
2022-04-05 10:00:00,182.41,183.15,182.41,182.57,7348.0,172.2447,172.9435,172.2447,172.3958,7348.0
2022-04-05 10:30:00,182.46,183.82,182.46,183.39,14065.0,172.2919,173.5761,172.2919,173.1701,14065.0
2022-04-05 11:00:00,183.3,183.57,182.9,183.57,6253.0,173.0851,173.3401,172.7074,173.3401,6253.0
2022-04-05 11:30:00,183.66,183.82,183.15,183.15,5117.0,173.425,173.5761,172.9435,172.9435,5117.0
2022-04-05 12:00:00,183.1,183.4,182.97,183.4,4960.0,172.8962,173.1795,172.7735,173.1795,4960.0
2022-04-05 12:30:00,183.29,183.77,183.09,183.56,6799.0,173.0757,173.5289,172.8868,173.3306,6799.0
2022-04-05 13:00:00,183.43,183.8,183.39,183.4,10355.0,173.2079,173.5572,173.1701,173.1795,10355.0
2022-04-05 13:30:00,183.49,183.57,182.91,182.91,6806.0,173.2645,173.3401,172.7168,172.7168,6806.0
2022-04-05 14:00:00,182.91,183.02,182.45,182.76,5296.0,172.7168,172.8207,172.2825,172.5752,5296.0
2022-04-05 14:30:00,182.77,182.91,182.53,182.54,7636.0,172.5846,172.7168,172.358,172.3675,7636.0
2022-04-05 15:00:00,182.56,182.77,182.35,182.35,10810.0,172.3863,172.5846,172.188,172.188,10810.0
2022-04-05 15:30:00,182.29,182.29,181.53,181.88,40044.0,172.1314,172.1314,171.4137,171.7442,40044.0
2022-04-06 09:30:00,181.52,183.35,181.19,183.21,12740.0,171.4043,173.1323,171.0927,173.0001,12740.0
2022-04-06 10:00:00,183.3,183.94,182.7,183.65,10081.0,173.0851,173.6894,172.5185,173.4156,10081.0
2022-04-06 10:30:00,183.58,184.29,183.38,183.77,9295.0,173.3495,174.0199,173.1606,173.5289,9295.0
2022-04-06 11:00:00,183.92,184.73,183.72,184.5,9019.0,173.6705,174.4354,173.4817,174.2182,9019.0
2022-04-06 11:30:00,184.61,184.68,184.18,184.48,9119.0,174.3221,174.3882,173.9161,174.1993,9119.0
2022-04-06 12:00:00,184.51,184.7,184.09,184.61,26101.0,174.2277,174.4071,173.8311,174.3221,26101.0
2022-04-06 12:30:00,184.63,184.87,184.41,184.83,12737.0,174.341,174.5676,174.1332,174.5298,12737.0
2022-04-06 13:00:00,184.86,184.86,183.97,184.45,11576.0,174.5582,174.5582,173.7178,174.171,11576.0
2022-04-06 13:30:00,184.37,184.59,183.71,183.74,7045.0,174.0955,174.3032,173.4723,173.5006,7045.0
2022-04-06 14:00:00,183.67,184.17,183.05,183.32,12148.0,173.4345,173.9066,172.849,173.104,12148.0
2022-04-06 14:30:00,183.36,184.22,183.29,184.04,12695.0,173.1418,173.9538,173.0757,173.7839,12695.0
2022-04-06 15:00:00,184.11,184.29,183.53,183.53,12623.0,173.85,174.0199,173.3023,173.3023,12623.0
2022-04-06 15:30:00,183.5,184.6,183.43,184.56,80877.0,173.274,174.3127,173.2079,174.2749,80877.0
2022-04-07 09:30:00,184.61,184.64,183.27,183.34,15818.0,174.3221,174.3504,173.0568,173.1229,15818.0
2022-04-07 10:00:00,183.41,183.41,182.78,182.83,11325.0,173.189,173.189,172.5941,172.6413,11325.0
2022-04-07 10:30:00,182.86,183.42,182.63,182.93,10038.0,172.6696,173.1984,172.4524,172.7357,10038.0
2022-04-07 11:00:00,183.08,183.75,182.86,183.46,10127.0,172.8774,173.51,172.6696,173.2362,10127.0
2022-04-07 11:30:00,183.44,184.43,183.39,184.12,6271.0,173.2173,174.1521,173.1701,173.8594,6271.0
2022-04-07 12:00:00,184.07,184.25,183.78,183.94,6917.0,173.8122,173.9822,173.5383,173.6894,6917.0
2022-04-07 12:30:00,184.03,184.25,183.82,183.87,4925.0,173.7744,173.9822,173.5761,173.6233,4925.0
2022-04-07 13:00:00,183.97,184.89,183.96,184.89,8697.0,173.7178,174.5865,173.7083,174.5865,8697.0
2022-04-07 13:30:00,184.86,185.64,184.68,185.58,12282.0,174.5582,175.2947,174.3882,175.238,12282.0
2022-04-07 14:00:00,185.61,186.06,185.54,185.72,17714.0,175.2664,175.6913,175.2003,175.3702,17714.0
2022-04-07 14:30:00,185.62,186.5,185.54,186.46,12694.0,175.2758,176.1068,175.2003,176.069,12694.0
2022-04-07 15:00:00,186.45,186.54,185.97,186.07,18903.0,176.0596,176.1445,175.6063,175.7007,18903.0
2022-04-07 15:30:00,186.1,186.37,185.52,185.74,43049.0,175.7291,175.984,175.1814,175.3891,43049.0
2022-04-08 09:30:00,187.1,187.1,186.05,186.7,10744.0,176.6733,176.6733,175.6818,176.2956,10744.0
2022-04-08 10:00:00,186.56,186.65,185.96,186.46,11675.0,176.1634,176.2484,175.5969,176.069,11675.0
2022-04-08 10:30:00,186.56,187.53,186.56,187.51,9556.0,176.1634,177.0794,176.1634,177.0605,9556.0
2022-04-08 11:00:00,187.6,187.7,187.19,187.55,11287.0,177.1455,177.2399,176.7583,177.0983,11287.0
2022-04-08 11:30:00,187.62,187.89,186.87,187.12,7505.0,177.1644,177.4193,176.4562,176.6922,7505.0
2022-04-08 12:00:00,187.09,187.23,186.52,186.75,9467.0,176.6639,176.7961,176.1257,176.3428,9467.0
2022-04-08 12:30:00,186.77,186.77,186.22,186.28,6241.0,176.3617,176.3617,175.8424,175.899,6241.0
2022-04-08 13:00:00,186.29,186.62,186.16,186.58,7509.0,175.9085,176.2201,175.7857,176.1823,7509.0
2022-04-08 13:30:00,186.66,186.81,186.32,186.71,11408.0,176.2579,176.3995,175.9368,176.3051,11408.0
2022-04-08 14:00:00,186.73,186.95,186.14,186.21,9026.0,176.324,176.5317,175.7668,175.8329,9026.0
2022-04-08 14:30:00,186.28,186.47,186.23,186.36,6132.0,175.899,176.0784,175.8518,175.9746,6132.0
2022-04-08 15:00:00,186.43,186.83,186.42,186.81,9170.0,176.0407,176.4184,176.0312,176.3995,9170.0
2022-04-08 15:30:00,186.86,186.91,185.83,186.2,39608.0,176.4467,176.4939,175.4741,175.8235,39608.0
2022-04-11 09:30:00,187.17,188.38,186.26,188.34,10553.0,176.7394,177.882,175.8801,177.8442,10553.0
2022-04-11 10:00:00,188.31,188.52,187.43,188.43,9000.0,177.8159,178.0142,176.9849,177.9292,9000.0
2022-04-11 10:30:00,188.42,189.22,187.81,188.79,9084.0,177.9198,178.6752,177.3438,178.2692,9084.0
2022-04-11 11:00:00,188.71,188.71,188.13,188.33,5336.0,178.1936,178.1936,177.6459,177.8348,5336.0
2022-04-11 11:30:00,188.35,188.5,187.65,188.02,5707.0,177.8537,177.9953,177.1927,177.5421,5707.0
2022-04-11 12:00:00,187.99,188.25,187.6,187.73,7817.0,177.5137,177.7592,177.1455,177.2682,7817.0
2022-04-11 12:30:00,187.81,187.86,187.2,187.29,5475.0,177.3438,177.391,176.7678,176.8527,5475.0
2022-04-11 13:00:00,187.4,187.45,187.03,187.06,5533.0,176.9566,177.0038,176.6072,176.6356,5533.0
2022-04-11 13:30:00,187.26,187.56,187.06,187.37,6898.0,176.8244,177.1077,176.6356,176.9283,6898.0
2022-04-11 14:00:00,187.36,187.63,186.98,187.52,8229.0,176.9188,177.1738,176.56,177.0699,8229.0
2022-04-11 14:30:00,187.5,187.96,187.45,187.9,8958.0,177.051,177.4854,177.0038,177.4288,8958.0
2022-04-11 15:00:00,187.86,188.01,187.12,187.12,11208.0,177.391,177.5326,176.6922,176.6922,11208.0
2022-04-11 15:30:00,187.1,187.25,186.59,186.89,35927.0,176.6733,176.815,176.1918,176.475,35927.0
2022-04-12 09:30:00,186.62,188.58,186.43,187.87,18892.0,176.2201,178.0709,176.0407,177.4004,18892.0
2022-04-12 10:00:00,187.76,188.02,187.44,187.52,7108.0,177.2966,177.5421,176.9944,177.0699,7108.0
2022-04-12 10:30:00,187.44,187.93,187.38,187.7,9775.0,176.9944,177.4571,176.9377,177.2399,9775.0
2022-04-12 11:00:00,187.67,187.99,187.57,187.59,14243.0,177.2116,177.5137,177.1171,177.136,14243.0
2022-04-12 11:30:00,187.78,188.05,187.55,187.96,3326.0,177.3154,177.5704,177.0983,177.4854,3326.0
2022-04-12 12:00:00,187.99,188.07,187.58,187.58,3858.0,177.5137,177.5893,177.1266,177.1266,3858.0
2022-04-12 12:30:00,187.66,187.66,187.19,187.23,3516.0,177.2021,177.2021,176.7583,176.7961,3516.0
2022-04-12 13:00:00,187.26,187.47,187.11,187.39,4731.0,176.8244,177.0227,176.6828,176.9472,4731.0
2022-04-12 13:30:00,187.37,187.43,186.46,186.68,10086.0,176.9283,176.9849,176.069,176.2767,10086.0
2022-04-12 14:00:00,186.68,187.11,186.6,186.94,4001.0,176.2767,176.6828,176.2012,176.5222,4001.0
2022-04-12 14:30:00,187.0,187.01,186.4,186.6,9919.0,176.5789,176.5883,176.0123,176.2012,9919.0
2022-04-12 15:00:00,186.53,186.58,185.67,185.79,15710.0,176.1351,176.1823,175.323,175.4363,15710.0
2022-04-12 15:30:00,185.76,186.09,185.47,185.96,40385.0,175.408,175.7196,175.1342,175.5969,40385.0
2022-04-13 09:30:00,184.94,187.18,184.89,186.56,10019.0,174.6337,176.7489,174.5865,176.1634,10019.0
2022-04-13 10:00:00,186.55,186.59,185.6,185.6,8806.0,176.154,176.1918,175.2569,175.2569,8806.0
2022-04-13 10:30:00,185.47,185.91,185.23,185.82,7987.0,175.1342,175.5496,174.9075,175.4647,7987.0
2022-04-13 11:00:00,185.85,186.55,185.85,186.54,6296.0,175.493,176.154,175.493,176.1445,6296.0
2022-04-13 11:30:00,186.64,186.64,186.16,186.35,17709.0,176.239,176.239,175.7857,175.9651,17709.0
2022-04-13 12:00:00,186.28,186.83,186.28,186.28,5943.0,175.899,176.4184,175.899,175.899,5943.0
2022-04-13 12:30:00,186.57,186.64,186.44,186.64,5140.0,176.1729,176.239,176.0501,176.239,5140.0
2022-04-13 13:00:00,186.58,187.06,186.58,186.71,4401.0,176.1823,176.6356,176.1823,176.3051,4401.0
2022-04-13 13:30:00,186.72,187.03,186.54,186.92,12972.0,176.3145,176.6072,176.1445,176.5034,12972.0
2022-04-13 14:00:00,186.84,187.07,186.81,186.9,6266.0,176.4278,176.645,176.3995,176.4845,6266.0
2022-04-13 14:30:00,186.9,187.22,186.88,187.06,5219.0,176.4845,176.7866,176.4656,176.6356,5219.0
2022-04-13 15:00:00,187.02,187.35,187.02,187.29,9308.0,176.5978,176.9094,176.5978,176.8527,9308.0
2022-04-13 15:30:00,187.25,187.85,187.16,187.8,27235.0,176.815,177.3815,176.73,177.3343,27235.0
2022-04-14 09:30:00,188.21,189.76,188.21,188.45,16351.0,177.7215,179.1851,177.7215,177.9481,16351.0
2022-04-14 10:00:00,188.8,189.14,188.2,188.47,8053.0,178.2786,178.5996,177.712,177.967,8053.0
2022-04-14 10:30:00,188.59,189.32,188.52,188.92,7143.0,178.0803,178.7696,178.0142,178.3919,7143.0
2022-04-14 11:00:00,188.83,189.53,188.72,189.29,8647.0,178.3069,178.9679,178.2031,178.7413,8647.0
2022-04-14 11:30:00,189.3,189.55,189.04,189.22,5309.0,178.7507,178.9868,178.5052,178.6752,5309.0
2022-04-14 12:00:00,189.27,189.42,189.1,189.29,6376.0,178.7224,178.864,178.5619,178.7413,6376.0
2022-04-14 12:30:00,189.15,189.36,189.01,189.36,4682.0,178.6091,178.8074,178.4769,178.8074,4682.0
2022-04-14 13:00:00,189.26,189.51,189.06,189.4,4890.0,178.713,178.949,178.5241,178.8452,4890.0
2022-04-14 13:30:00,189.64,189.98,189.51,189.94,12679.0,179.0718,179.3928,178.949,179.3551,12679.0
2022-04-14 14:00:00,190.0,190.19,189.72,190.01,11403.0,179.4117,179.5911,179.1473,179.4212,11403.0
2022-04-14 14:30:00,190.13,190.19,189.56,189.6,8420.0,179.5345,179.5911,178.9962,179.034,8420.0
2022-04-14 15:00:00,189.56,190.0,189.5,189.95,7878.0,178.9962,179.4117,178.9396,179.3645,7878.0
2022-04-14 15:30:00,189.94,189.94,189.22,189.3,44091.0,179.3551,179.3551,178.6752,178.7507,44091.0
2022-04-18 09:30:00,188.74,190.92,188.74,190.31,10905.0,178.2219,180.2805,178.2219,179.7044,10905.0
2022-04-18 10:00:00,190.3,190.3,189.35,189.45,5647.0,179.695,179.695,178.7979,178.8924,5647.0
2022-04-18 10:30:00,189.88,190.28,189.7,190.01,6229.0,179.2984,179.6761,179.1284,179.4212,6229.0
2022-04-18 11:00:00,190.08,190.2,189.54,189.54,6949.0,179.4873,179.6006,178.9774,178.9774,6949.0
2022-04-18 11:30:00,189.64,189.71,189.2,189.42,7261.0,179.0718,179.1379,178.6563,178.864,7261.0
2022-04-18 12:00:00,189.65,189.84,189.58,189.69,6240.0,179.0812,179.2606,179.0151,179.119,6240.0
2022-04-18 12:30:00,189.67,190.03,189.53,189.99,6037.0,179.1001,179.4401,178.9679,179.4023,6037.0
2022-04-18 13:00:00,190.19,190.19,189.53,189.8,6250.0,179.5911,179.5911,178.9679,179.2229,6250.0
2022-04-18 13:30:00,189.84,190.18,189.84,190.05,6654.0,179.2606,179.5817,179.2606,179.4589,6654.0
2022-04-18 14:00:00,190.22,190.29,189.55,189.55,8179.0,179.6195,179.6856,178.9868,178.9868,8179.0
2022-04-18 14:30:00,189.52,189.77,189.47,189.59,6543.0,178.9585,179.1945,178.9113,179.0246,6543.0
2022-04-18 15:00:00,189.58,189.62,189.18,189.22,6565.0,179.0151,179.0529,178.6374,178.6752,6565.0
2022-04-18 15:30:00,189.17,189.39,188.66,189.31,26235.0,178.628,178.8357,178.1464,178.7602,26235.0
2022-04-19 09:30:00,189.22,190.95,188.71,189.92,16674.0,178.6752,180.3088,178.1936,179.3362,16674.0
2022-04-19 10:00:00,190.23,190.45,189.42,189.62,10383.0,179.6289,179.8366,178.864,179.0529,10383.0
2022-04-19 10:30:00,189.87,190.03,189.31,189.53,14585.0,179.289,179.4401,178.7602,178.9679,14585.0
2022-04-19 11:00:00,189.42,189.88,189.08,189.5,14389.0,178.864,179.2984,178.543,178.9396,14389.0
2022-04-19 11:30:00,189.53,189.8,189.37,189.57,11954.0,178.9679,179.2229,178.8168,179.0057,11954.0
2022-04-19 12:00:00,189.5,189.85,189.39,189.74,9948.0,178.9396,179.2701,178.8357,179.1662,9948.0
2022-04-19 12:30:00,189.76,189.91,189.56,189.73,9748.0,179.1851,179.3267,178.9962,179.1568,9748.0
2022-04-19 13:00:00,189.75,190.29,189.69,189.73,15929.0,179.1757,179.6856,179.119,179.1568,15929.0
2022-04-19 13:30:00,189.82,190.13,189.6,189.79,9035.0,179.2418,179.5345,179.034,179.2134,9035.0
2022-04-19 14:00:00,189.87,189.87,189.52,189.7,7095.0,179.289,179.289,178.9585,179.1284,7095.0
2022-04-19 14:30:00,189.7,189.88,189.47,189.72,13816.0,179.1284,179.2984,178.9113,179.1473,13816.0
2022-04-19 15:00:00,189.8,190.46,189.76,190.02,46555.0,179.2229,179.8461,179.1851,179.4306,46555.0
2022-04-19 15:30:00,190.0,190.33,189.46,189.48,104571.0,179.4117,179.7233,178.9018,178.9207,104571.0
2022-04-20 09:30:00,190.38,191.28,190.21,190.68,9345.0,179.7705,180.6204,179.61,180.0538,9345.0
2022-04-20 10:00:00,190.62,191.04,190.52,190.97,7694.0,179.9972,180.3938,179.9027,180.3277,7694.0
2022-04-20 10:30:00,191.16,191.97,191.11,191.78,7958.0,180.5071,181.2719,180.4599,181.0925,7958.0
2022-04-20 11:00:00,191.43,191.77,191.25,191.77,6026.0,180.762,181.0831,180.5921,181.0831,6026.0
2022-04-20 11:30:00,191.76,192.3,191.76,192.28,7111.0,181.0736,181.5835,181.0736,181.5647,7111.0
2022-04-20 12:00:00,192.28,192.34,191.92,192.12,5853.0,181.5647,181.6213,181.2247,181.4136,5853.0
2022-04-20 12:30:00,192.19,192.85,192.19,192.8,5896.0,181.4797,182.1029,181.4797,182.0557,5896.0
2022-04-20 13:00:00,192.69,192.9,192.5,192.56,9484.0,181.9518,182.1501,181.7724,181.8291,9484.0
2022-04-20 13:30:00,192.5,193.25,192.5,193.0,7106.0,181.7724,182.4806,181.7724,182.2445,7106.0
2022-04-20 14:00:00,193.08,193.17,192.67,193.07,7237.0,182.3201,182.4051,181.9329,182.3106,7237.0
2022-04-20 14:30:00,193.07,193.19,192.68,192.68,10059.0,182.3106,182.424,181.9424,181.9424,10059.0
2022-04-20 15:00:00,192.66,193.47,192.66,193.44,7575.0,181.9235,182.6883,181.9235,182.66,7575.0
2022-04-20 15:30:00,193.4,193.58,193.08,193.16,35721.0,182.6222,182.7922,182.3201,182.3956,35721.0
2022-04-21 09:30:00,194.0,194.05,193.02,193.97,7584.0,183.1888,183.236,182.2634,183.1605,7584.0
2022-04-21 10:00:00,193.7,194.12,193.7,193.82,6943.0,182.9055,183.3021,182.9055,183.0188,6943.0
2022-04-21 10:30:00,193.76,194.06,193.51,193.97,8019.0,182.9622,183.2455,182.7261,183.1605,8019.0
2022-04-21 11:00:00,193.93,193.93,192.99,193.23,10184.0,183.1227,183.1227,182.2351,182.4617,10184.0
2022-04-21 11:30:00,193.3,194.01,193.22,193.74,10552.0,182.5278,183.1983,182.4523,182.9433,10552.0
2022-04-21 12:00:00,193.69,193.69,192.82,193.1,7692.0,182.8961,182.8961,182.0746,182.339,7692.0
2022-04-21 12:30:00,192.98,193.2,192.86,192.94,5551.0,182.2257,182.4334,182.1123,182.1879,5551.0
2022-04-21 13:00:00,192.66,192.75,192.18,192.4,6163.0,181.9235,182.0085,181.4702,181.678,6163.0
2022-04-21 13:30:00,192.72,192.9,192.33,192.65,5596.0,181.9801,182.1501,181.6119,181.914,5596.0
2022-04-21 14:00:00,192.47,192.47,191.75,191.78,7285.0,181.7441,181.7441,181.0642,181.0925,7285.0
2022-04-21 14:30:00,191.62,191.81,190.82,190.85,9466.0,180.9414,181.1209,180.186,180.2144,9466.0
2022-04-21 15:00:00,190.94,191.14,190.52,191.12,13623.0,180.2993,180.4882,179.9027,180.4693,13623.0
2022-04-21 15:30:00,191.04,191.04,189.99,190.26,57841.0,180.3938,180.3938,179.4023,179.6572,57841.0
2022-04-22 09:30:00,189.46,190.52,187.69,188.32,8762.0,178.9018,179.9027,177.2305,177.8253,8762.0
2022-04-22 10:00:00,188.29,188.87,188.14,188.75,8154.0,177.797,178.3447,177.6554,178.2314,8154.0
2022-04-22 10:30:00,188.79,188.95,187.94,188.6,8718.0,178.2692,178.4202,177.4665,178.0897,8718.0
2022-04-22 11:00:00,188.63,189.27,188.63,188.95,6794.0,178.1181,178.7224,178.1181,178.4202,6794.0
2022-04-22 11:30:00,188.97,189.0,188.44,188.52,6860.0,178.4391,178.4675,177.9387,178.0142,6860.0
2022-04-22 12:00:00,188.5,189.32,188.5,189.06,5655.0,177.9953,178.7696,177.9953,178.5241,5655.0
2022-04-22 12:30:00,189.09,189.35,189.0,189.02,4529.0,178.5524,178.7979,178.4675,178.4863,4529.0
2022-04-22 13:00:00,188.92,189.19,188.73,189.19,5387.0,178.3919,178.6469,178.2125,178.6469,5387.0
2022-04-22 13:30:00,189.13,189.3,188.72,188.72,4708.0,178.5902,178.7507,178.2031,178.2031,4708.0
2022-04-22 14:00:00,188.72,188.88,188.59,188.64,8717.0,178.2031,178.3541,178.0803,178.1275,8717.0
2022-04-22 14:30:00,188.7,188.74,187.75,187.9,10685.0,178.1842,178.2219,177.2871,177.4288,10685.0
2022-04-22 15:00:00,187.9,188.35,187.31,188.1,10348.0,177.4288,177.8537,176.8716,177.6176,10348.0
2022-04-22 15:30:00,188.12,188.63,186.44,186.56,54836.0,177.6365,178.1181,176.0501,176.1634,54836.0
2022-04-25 09:30:00,185.25,185.31,183.64,183.67,16086.0,174.9264,174.9831,173.4062,173.4345,16086.0
2022-04-25 10:00:00,183.5,183.64,182.58,183.43,11934.0,173.274,173.4062,172.4052,173.2079,11934.0
2022-04-25 10:30:00,183.2,184.07,183.17,183.37,13507.0,172.9907,173.8122,172.9623,173.1512,13507.0
2022-04-25 11:00:00,183.45,183.72,183.04,183.29,9487.0,173.2267,173.4817,172.8396,173.0757,9487.0
2022-04-25 11:30:00,183.31,183.51,182.44,182.89,7449.0,173.0945,173.2834,172.273,172.6979,7449.0
2022-04-25 12:00:00,182.97,184.22,182.96,184.15,9065.0,172.7735,173.9538,172.764,173.8877,9065.0
2022-04-25 12:30:00,184.15,184.47,183.93,184.36,6606.0,173.8877,174.1899,173.68,174.086,6606.0
2022-04-25 13:00:00,184.46,185.46,184.26,184.9,7881.0,174.1805,175.1247,173.9916,174.5959,7881.0
2022-04-25 13:30:00,184.97,185.06,184.71,184.8,8245.0,174.662,174.747,174.4165,174.5015,8245.0
2022-04-25 14:00:00,184.87,186.22,184.57,186.17,7512.0,174.5676,175.8424,174.2843,175.7952,7512.0
2022-04-25 14:30:00,186.42,186.59,186.05,186.29,5362.0,176.0312,176.1918,175.6818,175.9085,5362.0
2022-04-25 15:00:00,186.18,187.24,185.8,187.24,9133.0,175.8046,176.8055,175.4458,176.8055,9133.0
2022-04-25 15:30:00,187.17,187.64,187.03,187.15,50931.0,176.7394,177.1832,176.6072,176.7205,50931.0
2022-04-26 09:30:00,186.02,187.31,185.91,187.28,7671.0,175.6535,176.8716,175.5496,176.8433,7671.0
2022-04-26 10:00:00,187.35,187.77,186.22,186.63,7379.0,176.9094,177.306,175.8424,176.2295,7379.0
2022-04-26 10:30:00,186.83,186.83,185.77,186.74,10257.0,176.4184,176.4184,175.4175,176.3334,10257.0
2022-04-26 11:00:00,186.72,187.06,186.46,186.91,6462.0,176.3145,176.6356,176.069,176.4939,6462.0
2022-04-26 11:30:00,186.77,186.9,186.23,186.23,6491.0,176.3617,176.4845,175.8518,175.8518,6491.0
2022-04-26 12:00:00,186.22,186.83,186.1,186.76,8534.0,175.8424,176.4184,175.7291,176.3523,8534.0
2022-04-26 12:30:00,186.53,186.63,185.9,186.63,8743.0,176.1351,176.2295,175.5402,176.2295,8743.0
2022-04-26 13:00:00,186.59,186.59,185.21,185.21,10863.0,176.1918,176.1918,174.8887,174.8887,10863.0
2022-04-26 13:30:00,185.28,185.88,185.1,185.6,8504.0,174.9548,175.5213,174.7848,175.2569,8504.0
2022-04-26 14:00:00,185.68,186.19,185.52,186.12,12678.0,175.3325,175.814,175.1814,175.7479,12678.0
2022-04-26 14:30:00,186.04,186.14,185.49,185.92,10347.0,175.6724,175.7668,175.1531,175.5591,10347.0
2022-04-26 15:00:00,186.03,186.11,185.53,185.57,17345.0,175.663,175.7385,175.1908,175.2286,17345.0
2022-04-26 15:30:00,185.58,185.67,184.55,184.88,94703.0,175.238,175.323,174.2654,174.577,94703.0
2022-04-27 09:30:00,184.84,186.4,184.0,186.4,12498.0,174.5393,176.0123,173.7461,176.0123,12498.0
2022-04-27 10:00:00,186.64,187.14,185.78,186.17,13985.0,176.239,176.7111,175.4269,175.7952,13985.0
2022-04-27 10:30:00,186.06,187.55,185.34,187.03,22707.0,175.6913,177.0983,175.0114,176.6072,22707.0
2022-04-27 11:00:00,187.09,187.79,186.62,187.79,13681.0,176.6639,177.3249,176.2201,177.3249,13681.0
2022-04-27 11:30:00,187.91,188.05,187.46,188.0,11568.0,177.4382,177.5704,177.0133,177.5232,11568.0
2022-04-27 12:00:00,187.95,188.21,187.35,187.5,14792.0,177.476,177.7215,176.9094,177.051,14792.0
2022-04-27 12:30:00,187.73,187.96,187.34,187.66,21620.0,177.2682,177.4854,176.9,177.2021,21620.0
2022-04-27 13:00:00,187.66,187.77,187.01,187.59,34282.0,177.2021,177.306,176.5883,177.136,34282.0
2022-04-27 13:30:00,187.61,187.77,187.38,187.63,8694.0,177.1549,177.306,176.9377,177.1738,8694.0
2022-04-27 14:00:00,187.67,187.75,187.01,187.16,11918.0,177.2116,177.2871,176.5883,176.73,11918.0
2022-04-27 14:30:00,187.09,187.43,186.5,186.7,12365.0,176.6639,176.9849,176.1068,176.2956,12365.0
2022-04-27 15:00:00,186.61,187.14,186.42,186.98,14173.0,176.2106,176.7111,176.0312,176.56,14173.0
2022-04-27 15:30:00,186.94,186.94,185.72,186.01,46041.0,176.5222,176.5222,175.3702,175.6441,46041.0
2022-04-28 09:30:00,186.63,186.7,184.6,184.71,9480.0,176.2295,176.2956,174.3127,174.4165,9480.0
2022-04-28 10:00:00,184.66,184.85,183.74,183.98,6486.0,174.3693,174.5487,173.5006,173.7272,6486.0
2022-04-28 10:30:00,183.88,184.4,183.77,184.4,7614.0,173.6328,174.1238,173.5289,174.1238,7614.0
2022-04-28 11:00:00,184.33,184.72,184.08,184.43,6467.0,174.0577,174.426,173.8216,174.1521,6467.0
2022-04-28 11:30:00,184.42,184.69,184.01,184.38,5035.0,174.1427,174.3976,173.7555,174.1049,5035.0
2022-04-28 12:00:00,184.48,185.38,184.35,185.36,8101.0,174.1993,175.0492,174.0766,175.0303,8101.0
2022-04-28 12:30:00,185.45,186.28,185.42,186.19,7609.0,175.1153,175.899,175.087,175.814,7609.0
2022-04-28 13:00:00,186.25,186.45,185.82,186.12,20278.0,175.8707,176.0596,175.4647,175.7479,20278.0
2022-04-28 13:30:00,185.92,186.36,185.69,185.72,6100.0,175.5591,175.9746,175.3419,175.3702,6100.0
2022-04-28 14:00:00,185.72,185.76,184.95,184.95,12179.0,175.3702,175.408,174.6431,174.6431,12179.0
2022-04-28 14:30:00,185.01,185.94,185.01,185.74,16607.0,174.6998,175.578,174.6998,175.3891,16607.0
2022-04-28 15:00:00,185.75,186.34,185.67,185.91,13814.0,175.3986,175.9557,175.323,175.5496,13814.0
2022-04-28 15:30:00,185.89,186.24,185.36,186.24,73581.0,175.5308,175.8613,175.0303,175.8613,73581.0
2022-04-29 09:30:00,185.5,186.26,185.04,185.94,20322.0,175.1625,175.8801,174.7281,175.578,20322.0
2022-04-29 10:00:00,185.92,186.54,185.34,185.68,23171.0,175.5591,176.1445,175.0114,175.3325,23171.0
2022-04-29 10:30:00,185.55,186.37,185.38,186.14,15236.0,175.2097,175.984,175.0492,175.7668,15236.0
2022-04-29 11:00:00,186.04,186.48,185.76,186.48,9445.0,175.6724,176.0879,175.408,176.0879,9445.0
2022-04-29 11:30:00,186.69,186.73,186.32,186.7,8159.0,176.2862,176.324,175.9368,176.2956,8159.0
2022-04-29 12:00:00,186.52,186.58,185.29,185.35,7984.0,176.1257,176.1823,174.9642,175.0209,7984.0
2022-04-29 12:30:00,185.44,186.02,185.29,185.48,7091.0,175.1058,175.6535,174.9642,175.1436,7091.0
2022-04-29 13:00:00,185.32,185.69,185.01,185.31,5564.0,174.9925,175.3419,174.6998,174.9831,5564.0
2022-04-29 13:30:00,185.39,185.66,185.05,185.09,6926.0,175.0586,175.3136,174.7376,174.7753,6926.0
2022-04-29 14:00:00,185.07,185.07,184.54,184.73,12745.0,174.7565,174.7565,174.256,174.4354,12745.0
2022-04-29 14:30:00,184.76,185.2,184.34,184.41,9411.0,174.4637,174.8792,174.0671,174.1332,9411.0
2022-04-29 15:00:00,184.51,184.51,183.31,183.31,9989.0,174.2277,174.2277,173.0945,173.0945,9989.0
2022-04-29 15:30:00,183.14,183.41,181.26,181.89,85866.0,172.934,173.189,171.1588,171.7537,85866.0
2022-05-02 09:30:00,182.52,183.0,181.37,182.35,17447.0,172.3486,172.8018,171.2627,172.188,17447.0
2022-05-02 10:00:00,182.61,183.52,181.66,182.94,13501.0,172.4336,173.2928,171.5365,172.7452,13501.0
2022-05-02 10:30:00,182.98,183.53,182.41,182.41,13684.0,172.7829,173.3023,172.2447,172.2447,13684.0
2022-05-02 11:00:00,182.4,182.4,180.75,180.75,12178.0,172.2353,172.2353,170.6772,170.6772,12178.0
2022-05-02 11:30:00,180.56,181.53,180.55,181.23,9159.0,170.4978,171.4137,170.4883,171.1305,9159.0
2022-05-02 12:00:00,181.26,181.26,180.44,180.8,9473.0,171.1588,171.1588,170.3845,170.7244,9473.0
2022-05-02 12:30:00,180.8,181.03,180.55,180.55,19464.0,170.7244,170.9416,170.4883,170.4883,19464.0
2022-05-02 13:00:00,180.6,180.75,180.15,180.52,15681.0,170.5356,170.6772,170.1106,170.46,15681.0
2022-05-02 13:30:00,180.5,180.77,179.04,179.04,15613.0,170.4411,170.6961,169.0625,169.0625,15613.0
2022-05-02 14:00:00,179.09,179.55,178.28,178.75,14754.0,169.1097,169.5441,168.3449,168.7887,14754.0
2022-05-02 14:30:00,178.67,178.76,177.94,178.24,9725.0,168.7131,168.7981,168.0238,168.3071,9725.0
2022-05-02 15:00:00,178.27,180.37,178.27,180.23,16315.0,168.3354,170.3184,168.3354,170.1862,16315.0
2022-05-02 15:30:00,180.59,181.23,180.07,180.87,60020.0,170.5261,171.1305,170.0351,170.7905,60020.0
2022-05-03 09:30:00,181.8,183.52,181.71,182.46,51217.0,171.6687,173.2928,171.5837,172.2919,51217.0
2022-05-03 10:00:00,182.5,183.27,181.68,183.01,12341.0,172.3297,173.0568,171.5554,172.8113,12341.0
2022-05-03 10:30:00,183.56,183.97,182.97,183.95,11602.0,173.3306,173.7178,172.7735,173.6989,11602.0
2022-05-03 11:00:00,183.88,184.97,183.83,184.81,13477.0,173.6328,174.662,173.5856,174.5109,13477.0
2022-05-03 11:30:00,184.99,185.38,184.35,184.42,10277.0,174.6809,175.0492,174.0766,174.1427,10277.0
2022-05-03 12:00:00,184.63,184.82,184.39,184.4,13745.0,174.341,174.5204,174.1144,174.1238,13745.0
2022-05-03 12:30:00,184.23,184.86,184.21,184.7,11348.0,173.9633,174.5582,173.9444,174.4071,11348.0
2022-05-03 13:00:00,184.87,185.07,184.46,184.5,10736.0,174.5676,174.7565,174.1805,174.2182,10736.0
2022-05-03 13:30:00,184.55,184.7,184.18,184.18,7156.0,174.2654,174.4071,173.9161,173.9161,7156.0
2022-05-03 14:00:00,184.19,184.19,183.19,183.22,7538.0,173.9255,173.9255,172.9812,173.0096,7538.0
2022-05-03 14:30:00,183.15,184.27,183.15,184.27,16456.0,172.9435,174.001,172.9435,174.001,16456.0
2022-05-03 15:00:00,184.35,184.44,183.8,183.99,17745.0,174.0766,174.1616,173.5572,173.7366,17745.0
2022-05-03 15:30:00,184.0,184.05,183.11,183.16,47220.0,173.7461,173.7933,172.9057,172.9529,47220.0
2022-05-04 09:30:00,182.31,184.87,178.44,184.65,63070.0,172.1503,174.5676,168.4959,174.3599,63070.0
2022-05-04 10:00:00,184.78,185.63,184.5,185.32,29462.0,174.4826,175.2853,174.2182,174.9925,29462.0
2022-05-04 10:30:00,185.35,185.53,184.52,184.63,13323.0,175.0209,175.1908,174.2371,174.341,13323.0
2022-05-04 11:00:00,184.61,184.84,183.92,184.18,15951.0,174.3221,174.5393,173.6705,173.9161,15951.0
2022-05-04 11:30:00,184.2,184.3,183.42,183.94,13294.0,173.9349,174.0294,173.1984,173.6894,13294.0
2022-05-04 12:00:00,184.04,184.16,183.39,184.0,12683.0,173.7839,173.8972,173.1701,173.7461,12683.0
2022-05-04 12:30:00,184.01,184.46,183.84,184.12,8842.0,173.7555,174.1805,173.595,173.8594,8842.0
2022-05-04 13:00:00,184.19,184.43,183.47,183.47,8921.0,173.9255,174.1521,173.2456,173.2456,8921.0
2022-05-04 13:30:00,183.54,184.51,183.32,184.16,17590.0,173.3117,174.2277,173.104,173.8972,17590.0
2022-05-04 14:00:00,184.41,185.35,184.07,185.22,19000.0,174.1332,175.0209,173.8122,174.8981,19000.0
2022-05-04 14:30:00,185.27,186.68,183.89,186.2,20659.0,174.9453,176.2767,173.6422,175.8235,20659.0
2022-05-04 15:00:00,186.19,186.79,185.89,186.47,20404.0,175.814,176.3806,175.5308,176.0784,20404.0
2022-05-04 15:30:00,186.5,187.11,186.02,187.01,66054.0,176.1068,176.6828,175.6535,176.5883,66054.0
2022-05-05 09:30:00,185.9,187.92,185.9,187.58,11595.0,175.5402,177.4476,175.5402,177.1266,11595.0
2022-05-05 10:00:00,187.64,188.46,187.05,188.19,9229.0,177.1832,177.9575,176.6261,177.7026,9229.0
2022-05-05 10:30:00,188.3,188.72,187.47,188.62,14212.0,177.8065,178.2031,177.0227,178.1086,14212.0
2022-05-05 11:00:00,188.73,188.83,187.55,188.23,17584.0,178.2125,178.3069,177.0983,177.7404,17584.0
2022-05-05 11:30:00,188.36,189.07,187.97,188.0,13212.0,177.8631,178.5335,177.4948,177.5232,13212.0
2022-05-05 12:00:00,187.89,189.41,187.47,189.2,14707.0,177.4193,178.8546,177.0227,178.6563,14707.0
2022-05-05 12:30:00,189.18,189.5,188.49,189.33,8757.0,178.6374,178.9396,177.9859,178.7791,8757.0
2022-05-05 13:00:00,189.45,190.59,189.45,189.73,20576.0,178.8924,179.9688,178.8924,179.1568,20576.0
2022-05-05 13:30:00,189.63,189.91,188.78,189.21,10664.0,179.0623,179.3267,178.2597,178.6657,10664.0
2022-05-05 14:00:00,189.13,190.15,188.93,189.07,11227.0,178.5902,179.5534,178.4014,178.5335,11227.0
2022-05-05 14:30:00,188.76,189.26,188.47,188.81,19835.0,178.2408,178.713,177.967,178.288,19835.0
2022-05-05 15:00:00,188.86,188.92,188.25,188.36,19942.0,178.3353,178.3919,177.7592,177.8631,19942.0
2022-05-05 15:30:00,188.32,189.78,188.06,189.42,60673.0,177.8253,179.204,177.5798,178.864,60673.0
2022-05-06 09:30:00,188.97,190.72,188.39,189.16,21990.0,178.4391,180.0916,177.8914,178.6185,21990.0
2022-05-06 10:00:00,189.34,189.59,188.22,189.08,25226.0,178.7885,179.0246,177.7309,178.543,25226.0
2022-05-06 10:30:00,189.35,190.07,188.87,189.59,43415.0,178.7979,179.4778,178.3447,179.0246,43415.0
2022-05-06 11:00:00,189.47,190.24,189.47,189.91,18993.0,178.9113,179.6383,178.9113,179.3267,18993.0
2022-05-06 11:30:00,189.96,190.09,189.17,189.47,28586.0,179.374,179.4967,178.628,178.9113,28586.0
2022-05-06 12:00:00,189.52,190.04,188.8,189.23,10676.0,178.9585,179.4495,178.2786,178.6846,10676.0
2022-05-06 12:30:00,188.93,189.83,188.92,189.52,12298.0,178.4014,179.2512,178.3919,178.9585,12298.0
2022-05-06 13:00:00,189.57,189.69,188.93,189.17,12193.0,179.0057,179.119,178.4014,178.628,12193.0
2022-05-06 13:30:00,189.25,189.36,188.37,188.61,16209.0,178.7035,178.8074,177.8726,178.0992,16209.0
2022-05-06 14:00:00,188.6,188.76,187.68,187.76,18017.0,178.0897,178.2408,177.221,177.2966,18017.0
2022-05-06 14:30:00,187.95,188.06,187.24,187.84,13433.0,177.476,177.5798,176.8055,177.3721,13433.0
2022-05-06 15:00:00,187.89,188.05,187.35,187.56,20462.0,177.4193,177.5704,176.9094,177.1077,20462.0
2022-05-06 15:30:00,187.65,189.03,187.63,188.58,73393.0,177.1927,178.4958,177.1738,178.0709,73393.0
2022-05-09 09:30:00,186.89,187.96,185.33,186.95,32153.0,176.475,177.4854,175.002,176.5317,32153.0
2022-05-09 10:00:00,186.65,186.87,185.82,185.98,17969.0,176.2484,176.4562,175.4647,175.6157,17969.0
2022-05-09 10:30:00,186.11,186.51,185.08,185.25,17083.0,175.7385,176.1162,174.7659,174.9264,17083.0
2022-05-09 11:00:00,185.37,185.57,185.03,185.42,18977.0,175.0397,175.2286,174.7187,175.087,18977.0
2022-05-09 11:30:00,185.41,185.54,185.03,185.18,27036.0,175.0775,175.2003,174.7187,174.8603,27036.0
2022-05-09 12:00:00,185.03,185.04,184.38,184.38,4980.0,174.7187,174.7281,174.1049,174.1049,4980.0
2022-05-09 12:30:00,184.51,184.59,182.85,182.96,6722.0,174.2277,174.3032,172.6602,172.764,6722.0
2022-05-09 13:00:00,182.93,183.44,182.22,183.44,8355.0,172.7357,173.2173,172.0653,173.2173,8355.0
2022-05-09 13:30:00,183.62,183.62,182.55,183.04,7629.0,173.3873,173.3873,172.3769,172.8396,7629.0
2022-05-09 14:00:00,183.11,183.48,182.4,182.72,9801.0,172.9057,173.2551,172.2353,172.5374,9801.0
2022-05-09 14:30:00,182.71,182.97,182.3,182.61,8747.0,172.528,172.7735,172.1408,172.4336,8747.0
2022-05-09 15:00:00,182.66,183.09,181.5,181.56,19218.0,172.4808,172.8868,171.3854,171.4421,19218.0
2022-05-09 15:30:00,181.61,181.8,180.08,181.01,81403.0,171.4893,171.6687,170.0445,170.9227,81403.0
2022-05-10 09:30:00,181.61,183.76,181.61,183.39,24086.0,171.4893,173.5195,171.4893,173.1701,24086.0
2022-05-10 10:00:00,183.46,183.58,181.35,181.95,19143.0,173.2362,173.3495,171.2438,171.8103,19143.0
2022-05-10 10:30:00,181.79,181.79,180.44,181.21,12474.0,171.6592,171.6592,170.3845,171.1116,12474.0
2022-05-10 11:00:00,181.11,181.78,180.12,180.28,15666.0,171.0171,171.6498,170.0823,170.2334,15666.0
2022-05-10 11:30:00,180.32,180.87,179.26,179.96,16155.0,170.2712,170.7905,169.2702,169.9312,16155.0
2022-05-10 12:00:00,179.84,180.15,178.91,179.12,11634.0,169.8179,170.1106,168.9397,169.138,11634.0
2022-05-10 12:30:00,178.96,178.96,178.22,178.63,10443.0,168.987,168.987,168.2882,168.6753,10443.0
2022-05-10 13:00:00,178.68,180.56,178.64,180.43,33153.0,168.7226,170.4978,168.6848,170.375,33153.0
2022-05-10 13:30:00,180.66,182.12,180.52,181.99,11966.0,170.5922,171.9709,170.46,171.8481,11966.0
2022-05-10 14:00:00,182.14,182.49,181.22,181.51,20942.0,171.9897,172.3202,171.121,171.3949,20942.0
2022-05-10 14:30:00,181.53,182.18,181.1,182.0,41151.0,171.4137,172.0275,171.0077,171.8575,41151.0
2022-05-10 15:00:00,182.19,182.84,181.54,181.55,12529.0,172.037,172.6507,171.4232,171.4326,12529.0
2022-05-10 15:30:00,181.3,181.99,181.15,181.8,64864.0,171.1966,171.8481,171.0549,171.6687,64864.0
2022-05-11 09:30:00,182.49,184.42,182.29,183.09,23167.0,172.3202,174.1427,172.1314,172.8868,23167.0
2022-05-11 10:00:00,183.17,184.02,183.01,183.84,30271.0,172.9623,173.765,172.8113,173.595,30271.0
2022-05-11 10:30:00,183.82,184.82,183.63,184.82,9717.0,173.5761,174.5204,173.3967,174.5204,9717.0
2022-05-11 11:00:00,184.8,184.88,184.0,184.66,8466.0,174.5015,174.577,173.7461,174.3693,8466.0
2022-05-11 11:30:00,184.94,185.29,184.62,185.0,25877.0,174.6337,174.9642,174.3315,174.6904,25877.0
2022-05-11 12:00:00,185.07,185.49,184.97,185.01,32958.0,174.7565,175.1531,174.662,174.6998,32958.0
2022-05-11 12:30:00,184.98,184.99,183.58,183.58,13276.0,174.6715,174.6809,173.3495,173.3495,13276.0
2022-05-11 13:00:00,183.35,183.41,182.1,182.17,5578.0,173.1323,173.189,171.952,172.0181,5578.0
2022-05-11 13:30:00,182.01,182.26,180.93,181.02,7594.0,171.867,172.1031,170.8472,170.9322,7594.0
2022-05-11 14:00:00,181.31,182.44,181.26,181.97,17644.0,171.206,172.273,171.1588,171.8292,17644.0
2022-05-11 14:30:00,181.87,182.28,181.1,181.24,15790.0,171.7348,172.1219,171.0077,171.1399,15790.0
2022-05-11 15:00:00,181.12,182.31,181.11,181.98,16406.0,171.0266,172.1503,171.0171,171.8387,16406.0
2022-05-11 15:30:00,181.72,181.87,180.3,180.51,42544.0,171.5931,171.7348,170.2523,170.4506,42544.0
2022-05-12 09:30:00,180.23,180.34,178.79,179.17,17389.0,170.1862,170.2901,168.8264,169.1853,17389.0
2022-05-12 10:00:00,178.61,179.42,178.07,179.03,16358.0,168.6565,169.4213,168.1466,169.0531,16358.0
2022-05-12 10:30:00,179.07,180.38,178.95,180.16,13485.0,169.0908,170.3278,168.9775,170.1201,13485.0
2022-05-12 11:00:00,180.14,181.14,179.95,180.15,14477.0,170.1012,171.0455,169.9218,170.1106,14477.0
2022-05-12 11:30:00,180.12,180.12,177.67,177.98,5970.0,170.0823,170.0823,167.7688,168.0616,5970.0
2022-05-12 12:00:00,178.04,178.5,177.73,178.42,4452.0,168.1182,168.5526,167.8255,168.477,4452.0
2022-05-12 12:30:00,178.55,179.19,178.55,178.69,6356.0,168.5998,169.2041,168.5998,168.732,6356.0
2022-05-12 13:00:00,178.58,179.06,178.26,178.71,10266.0,168.6281,169.0814,168.326,168.7509,10266.0
2022-05-12 13:30:00,178.63,178.66,177.08,177.27,18706.0,168.6753,168.7037,167.2117,167.3911,18706.0
2022-05-12 14:00:00,177.47,177.54,176.71,176.71,15841.0,167.58,167.6461,166.8623,166.8623,15841.0
2022-05-12 14:30:00,176.87,176.97,176.36,176.55,6799.0,167.0134,167.1079,166.5318,166.7113,6799.0
2022-05-12 15:00:00,176.65,178.09,176.34,177.34,12016.0,166.8057,168.1654,166.513,167.4572,12016.0
2022-05-12 15:30:00,177.42,179.34,177.4,179.34,74717.0,167.5328,169.3458,167.5139,169.3458,74717.0
2022-05-13 09:30:00,179.94,181.38,179.94,180.56,11747.0,169.9123,171.2721,169.9123,170.4978,11747.0
2022-05-13 10:00:00,180.67,181.58,180.67,181.54,8981.0,170.6017,171.461,170.6017,171.4232,8981.0
2022-05-13 10:30:00,181.6,181.81,180.72,181.12,4926.0,171.4798,171.6781,170.6489,171.0266,4926.0
2022-05-13 11:00:00,181.1,181.31,181.02,181.17,3712.0,171.0077,171.206,170.9322,171.0738,3712.0
2022-05-13 11:30:00,181.32,181.8,181.2,181.42,4119.0,171.2154,171.6687,171.1021,171.3099,4119.0
2022-05-13 12:00:00,181.52,182.0,181.49,181.56,1943.0,171.4043,171.8575,171.376,171.4421,1943.0
2022-05-13 12:30:00,181.72,181.76,180.61,181.02,10650.0,171.5931,171.6309,170.545,170.9322,10650.0
2022-05-13 13:00:00,181.11,181.29,180.77,180.92,2907.0,171.0171,171.1871,170.6961,170.8377,2907.0
2022-05-13 13:30:00,181.04,181.1,180.13,180.15,3503.0,170.951,171.0077,170.0918,170.1106,3503.0
2022-05-13 14:00:00,180.07,180.35,179.67,180.0,11915.0,170.0351,170.2995,169.6574,169.969,11915.0
2022-05-13 14:30:00,180.63,181.08,180.19,180.98,6936.0,170.5639,170.9888,170.1484,170.8944,6936.0
2022-05-13 15:00:00,181.04,181.66,181.04,181.66,4953.0,170.951,171.5365,170.951,171.5365,4953.0
2022-05-13 15:30:00,181.67,181.78,180.93,181.67,47137.0,171.5459,171.6498,170.8472,171.5459,47137.0
2022-05-16 09:30:00,181.63,182.0,179.25,180.37,6756.0,171.5082,171.8575,169.2608,170.3184,6756.0
2022-05-16 10:00:00,180.31,180.44,179.75,180.43,9097.0,170.2617,170.3845,169.7329,170.375,9097.0
2022-05-16 10:30:00,180.34,180.65,179.97,180.15,5830.0,170.2901,170.5828,169.9407,170.1106,5830.0
2022-05-16 11:00:00,179.9,180.14,179.51,180.06,3503.0,169.8746,170.1012,169.5063,170.0257,3503.0
2022-05-16 11:30:00,179.63,180.37,179.63,180.36,17268.0,169.6196,170.3184,169.6196,170.3089,17268.0
2022-05-16 12:00:00,180.6,180.97,180.3,180.42,4315.0,170.5356,170.8849,170.2523,170.3656,4315.0
2022-05-16 12:30:00,180.34,180.56,180.06,180.11,1911.0,170.2901,170.4978,170.0257,170.0729,1911.0
2022-05-16 13:00:00,180.42,180.77,180.18,180.66,6613.0,170.3656,170.6961,170.139,170.5922,6613.0
2022-05-16 13:30:00,180.78,181.03,180.57,180.93,6987.0,170.7055,170.9416,170.5072,170.8472,6987.0
2022-05-16 14:00:00,181.01,181.7,180.98,181.7,4371.0,170.9227,171.5743,170.8944,171.5743,4371.0
2022-05-16 14:30:00,181.83,181.83,181.11,181.23,12441.0,171.697,171.697,171.0171,171.1305,12441.0
2022-05-16 15:00:00,181.24,181.28,180.53,180.56,9984.0,171.1399,171.1777,170.4695,170.4978,9984.0
2022-05-16 15:30:00,180.53,180.78,180.23,180.49,61546.0,170.4695,170.7055,170.1862,170.4317,61546.0
2022-05-17 09:30:00,182.63,183.29,180.67,182.36,20870.0,172.4524,173.0757,170.6017,172.1975,20870.0
2022-05-17 10:00:00,182.36,182.64,181.73,181.73,8254.0,172.1975,172.4619,171.6026,171.6026,8254.0
2022-05-17 10:30:00,181.75,181.95,181.2,181.88,7904.0,171.6215,171.8103,171.1021,171.7442,7904.0
2022-05-17 11:00:00,181.91,182.18,181.8,181.89,4564.0,171.7726,172.0275,171.6687,171.7537,4564.0
2022-05-17 11:30:00,181.96,182.13,181.35,181.62,6739.0,171.8198,171.9803,171.2438,171.4987,6739.0
2022-05-17 12:00:00,181.71,181.92,181.51,181.69,4694.0,171.5837,171.782,171.3949,171.5648,4694.0
2022-05-17 12:30:00,181.73,182.63,181.72,182.3,5500.0,171.6026,172.4524,171.5931,172.1408,5500.0
2022-05-17 13:00:00,182.28,182.3,182.06,182.15,5298.0,172.1219,172.1408,171.9142,171.9992,5298.0
2022-05-17 13:30:00,182.03,182.07,181.75,181.85,6116.0,171.8859,171.9236,171.6215,171.7159,6116.0
2022-05-17 14:00:00,181.88,182.27,181.01,181.66,10629.0,171.7442,172.1125,170.9227,171.5365,10629.0
2022-05-17 14:30:00,181.87,182.85,181.39,182.75,12303.0,171.7348,172.6602,171.2815,172.5657,12303.0
2022-05-17 15:00:00,182.78,183.48,182.47,183.45,70793.0,172.5941,173.2551,172.3014,173.2267,70793.0
2022-05-17 15:30:00,183.41,184.45,183.23,184.43,85158.0,173.189,174.171,173.019,174.1521,85158.0
2022-05-18 09:30:00,183.96,185.06,183.36,185.06,50946.0,173.7083,174.747,173.1418,174.747,50946.0
2022-05-18 10:00:00,185.24,185.89,184.98,185.66,7277.0,174.917,175.5308,174.6715,175.3136,7277.0
2022-05-18 10:30:00,185.81,186.66,185.49,186.66,9284.0,175.4552,176.2579,175.1531,176.2579,9284.0
2022-05-18 11:00:00,186.7,186.92,186.31,186.31,10885.0,176.2956,176.5034,175.9274,175.9274,10885.0
2022-05-18 11:30:00,186.34,187.01,186.3,186.89,11636.0,175.9557,176.5883,175.9179,176.475,11636.0
2022-05-18 12:00:00,186.77,187.64,186.76,187.14,6267.0,176.3617,177.1832,176.3523,176.7111,6267.0
2022-05-18 12:30:00,187.05,188.08,186.97,187.97,7139.0,176.6261,177.5987,176.5506,177.4948,7139.0
2022-05-18 13:00:00,187.9,187.9,187.11,187.6,7148.0,177.4288,177.4288,176.6828,177.1455,7148.0
2022-05-18 13:30:00,187.45,187.96,187.02,187.04,13064.0,177.0038,177.4854,176.5978,176.6167,13064.0
2022-05-18 14:00:00,187.12,187.26,186.23,187.02,16639.0,176.6922,176.8244,175.8518,176.5978,16639.0
2022-05-18 14:30:00,186.96,186.96,186.04,186.26,12228.0,176.5411,176.5411,175.6724,175.8801,12228.0
2022-05-18 15:00:00,186.26,186.7,186.06,186.19,12037.0,175.8801,176.2956,175.6913,175.814,12037.0
2022-05-18 15:30:00,186.07,187.06,186.07,186.82,62603.0,175.7007,176.6356,175.7007,176.4089,62603.0
2022-05-19 09:30:00,185.29,186.36,183.02,183.37,16324.0,174.9642,175.9746,172.8207,173.1512,16324.0
2022-05-19 10:00:00,183.57,184.41,183.15,183.31,33128.0,173.3401,174.1332,172.9435,173.0945,33128.0
2022-05-19 10:30:00,183.02,183.02,179.62,179.68,14862.0,172.8207,172.8207,169.6102,169.6668,14862.0
2022-05-19 11:00:00,179.71,180.39,179.44,179.93,19198.0,169.6952,170.3373,169.4402,169.9029,19198.0
2022-05-19 11:30:00,179.95,182.01,179.95,181.0,12604.0,169.9218,171.867,169.9218,170.9133,12604.0
2022-05-19 12:00:00,181.1,181.42,180.1,180.49,23080.0,171.0077,171.3099,170.0634,170.4317,23080.0
2022-05-19 12:30:00,180.5,180.55,179.85,180.38,10982.0,170.4411,170.4883,169.8274,170.3278,10982.0
2022-05-19 13:00:00,180.51,180.57,179.74,180.02,14543.0,170.4506,170.5072,169.7235,169.9879,14543.0
2022-05-19 13:30:00,179.81,180.48,179.17,180.46,12480.0,169.7896,170.4223,169.1853,170.4034,12480.0
2022-05-19 14:00:00,180.37,180.37,179.74,180.1,16221.0,170.3184,170.3184,169.7235,170.0634,16221.0
2022-05-19 14:30:00,179.98,181.34,179.98,181.34,15832.0,169.9501,171.2343,169.9501,171.2343,15832.0
2022-05-19 15:00:00,181.35,181.95,180.67,180.69,17429.0,171.2438,171.8103,170.6017,170.6205,17429.0
2022-05-19 15:30:00,180.69,180.78,180.04,180.41,77875.0,170.6205,170.7055,170.0068,170.3562,77875.0
2022-05-20 09:30:00,181.49,181.95,180.93,181.06,18935.0,171.376,171.8103,170.8472,170.9699,18935.0
2022-05-20 10:00:00,181.22,181.4,179.75,179.86,10124.0,171.121,171.291,169.7329,169.8368,10124.0
2022-05-20 10:30:00,179.64,179.72,178.17,178.17,8123.0,169.6291,169.7046,168.241,168.241,8123.0
2022-05-20 11:00:00,178.17,178.4,176.73,177.2,12786.0,168.241,168.4582,166.8812,167.325,12786.0
2022-05-20 11:30:00,177.12,177.25,176.0,176.0,13756.0,167.2495,167.3723,166.1919,166.1919,13756.0
2022-05-20 12:00:00,176.01,176.01,175.03,175.66,13911.0,166.2014,166.2014,165.276,165.8709,13911.0
2022-05-20 12:30:00,175.53,175.67,174.81,174.85,17674.0,165.7481,165.8803,165.0682,165.106,17674.0
2022-05-20 13:00:00,174.82,174.82,173.93,173.93,11237.0,165.0777,165.0777,164.2373,164.2373,11237.0
2022-05-20 13:30:00,174.0,175.27,173.99,174.76,15925.0,164.3034,165.5026,164.2939,165.021,15925.0
2022-05-20 14:00:00,174.73,174.88,174.08,174.34,7399.0,164.9927,165.1343,164.3789,164.6244,7399.0
2022-05-20 14:30:00,174.36,174.79,174.01,174.46,8177.0,164.6433,165.0493,164.3128,164.7377,8177.0
2022-05-20 15:00:00,174.51,174.55,173.96,174.5,12285.0,164.7849,164.8227,164.2656,164.7755,12285.0
2022-05-20 15:30:00,174.31,176.3,174.24,176.26,96915.0,164.5961,166.4752,164.53,166.4374,96915.0
2022-05-23 09:30:00,178.7,179.35,177.58,178.31,13815.0,168.7414,169.3552,167.6839,168.3732,13815.0
2022-05-23 10:00:00,178.15,179.13,177.8,179.0,12640.0,168.2221,169.1475,167.8916,169.0247,12640.0
2022-05-23 10:30:00,179.03,179.57,178.69,179.04,16138.0,169.0531,169.563,168.732,169.0625,16138.0
2022-05-23 11:00:00,179.01,179.85,178.87,179.56,12700.0,169.0342,169.8274,168.902,169.5535,12700.0
2022-05-23 11:30:00,179.66,179.95,179.53,179.79,7809.0,169.6479,169.9218,169.5252,169.7707,7809.0
2022-05-23 12:00:00,179.72,179.74,178.93,178.93,9298.0,169.7046,169.7235,168.9586,168.9586,9298.0
2022-05-23 12:30:00,178.92,179.32,178.55,178.64,11344.0,168.9492,169.3269,168.5998,168.6848,11344.0
2022-05-23 13:00:00,178.87,178.88,178.29,178.8,4288.0,168.902,168.9114,168.3543,168.8359,4288.0
2022-05-23 13:30:00,178.76,179.1,178.64,179.01,11933.0,168.7981,169.1192,168.6848,169.0342,11933.0
2022-05-23 14:00:00,179.09,179.14,178.58,178.81,7269.0,169.1097,169.1569,168.6281,168.8453,7269.0
2022-05-23 14:30:00,178.78,179.05,178.48,178.61,10463.0,168.817,169.0719,168.5337,168.6565,10463.0
2022-05-23 15:00:00,178.57,178.91,178.53,178.67,11016.0,168.6187,168.9397,168.5809,168.7131,11016.0
2022-05-23 15:30:00,178.67,178.9,177.82,178.51,100059.0,168.7131,168.9303,167.9105,168.562,100059.0
2022-05-24 09:30:00,178.3,179.65,177.98,179.22,15977.0,168.3637,169.6385,168.0616,169.2325,15977.0
2022-05-24 10:00:00,179.26,179.88,178.03,178.27,18210.0,169.2702,169.8557,168.1088,168.3354,18210.0
2022-05-24 10:30:00,178.46,178.54,177.32,177.87,18746.0,168.5148,168.5904,167.4384,167.9577,18746.0
2022-05-24 11:00:00,177.96,178.07,177.43,177.99,14016.0,168.0427,168.1466,167.5422,168.071,14016.0
2022-05-24 11:30:00,178.12,179.08,177.9,178.84,23812.0,168.1938,169.1003,167.986,168.8736,23812.0
2022-05-24 12:00:00,178.69,179.34,178.62,179.04,11657.0,168.732,169.3458,168.6659,169.0625,11657.0
2022-05-24 12:30:00,179.05,179.44,178.49,179.35,17290.0,169.0719,169.4402,168.5431,169.3552,17290.0
2022-05-24 13:00:00,179.36,179.45,178.93,179.45,11101.0,169.3647,169.4497,168.9586,169.4497,11101.0
2022-05-24 13:30:00,179.33,179.94,178.95,179.36,15323.0,169.3363,169.9123,168.9775,169.3647,15323.0
2022-05-24 14:00:00,179.36,179.95,179.11,179.58,21409.0,169.3647,169.9218,169.1286,169.5724,21409.0
2022-05-24 14:30:00,179.56,180.14,179.25,179.63,12807.0,169.5535,170.1012,169.2608,169.6196,12807.0
2022-05-24 15:00:00,179.59,180.75,179.59,180.75,18716.0,169.5818,170.6772,169.5818,170.6772,18716.0
2022-05-24 15:30:00,180.83,181.61,180.38,180.71,114586.0,170.7527,171.4893,170.3278,170.6394,114586.0
2022-05-25 09:30:00,180.44,183.0,179.44,181.9,26201.0,170.3845,172.8018,169.4402,171.7631,26201.0
2022-05-25 10:00:00,181.66,181.89,181.0,181.65,19655.0,171.5365,171.7537,170.9133,171.527,19655.0
2022-05-25 10:30:00,181.62,182.09,181.51,181.68,22175.0,171.4987,171.9425,171.3949,171.5554,22175.0
2022-05-25 11:00:00,181.57,181.76,181.28,181.58,14197.0,171.4515,171.6309,171.1777,171.461,14197.0
2022-05-25 11:30:00,181.51,181.8,181.06,181.8,18044.0,171.3949,171.6687,170.9699,171.6687,18044.0
2022-05-25 12:00:00,181.86,182.44,181.04,181.31,32080.0,171.7253,172.273,170.951,171.206,32080.0
2022-05-25 12:30:00,181.31,181.87,181.31,181.87,31306.0,171.206,171.7348,171.206,171.7348,31306.0
2022-05-25 13:00:00,181.84,181.91,181.12,181.27,21149.0,171.7065,171.7726,171.0266,171.1682,21149.0
2022-05-25 13:30:00,181.19,181.21,180.44,180.56,13012.0,171.0927,171.1116,170.3845,170.4978,13012.0
2022-05-25 14:00:00,180.51,181.27,179.96,180.63,14196.0,170.4506,171.1682,169.9312,170.5639,14196.0
2022-05-25 14:30:00,180.79,181.46,180.53,181.32,6562.0,170.715,171.3476,170.4695,171.2154,6562.0
2022-05-25 15:00:00,181.39,181.82,181.37,181.76,15213.0,171.2815,171.6876,171.2627,171.6309,15213.0
2022-05-25 15:30:00,181.83,182.0,181.15,181.33,51667.0,171.697,171.8575,171.0549,171.2249,51667.0
2022-05-26 09:30:00,183.08,183.08,181.15,181.93,12085.0,172.8774,172.8774,171.0549,171.7914,12085.0
2022-05-26 10:00:00,182.3,182.38,181.89,182.11,3554.0,172.1408,172.2164,171.7537,171.9614,3554.0
2022-05-26 10:30:00,182.03,182.21,180.6,180.62,15612.0,171.8859,172.0558,170.5356,170.5544,15612.0
2022-05-26 11:00:00,180.42,180.48,179.8,180.3,20889.0,170.3656,170.4223,169.7801,170.2523,20889.0
2022-05-26 11:30:00,180.33,181.04,180.33,180.86,7608.0,170.2806,170.951,170.2806,170.7811,7608.0
2022-05-26 12:00:00,180.81,181.01,180.68,180.99,7566.0,170.7339,170.9227,170.6111,170.9038,7566.0
2022-05-26 12:30:00,180.91,181.05,180.69,181.0,6960.0,170.8283,170.9605,170.6205,170.9133,6960.0
2022-05-26 13:00:00,181.0,181.07,180.38,180.44,9882.0,170.9133,170.9794,170.3278,170.3845,9882.0
2022-05-26 13:30:00,180.49,180.76,180.33,180.5,10046.0,170.4317,170.6866,170.2806,170.4411,10046.0
2022-05-26 14:00:00,180.53,180.56,180.0,180.0,10431.0,170.4695,170.4978,169.969,169.969,10431.0
2022-05-26 14:30:00,179.98,180.32,179.75,180.24,11909.0,169.9501,170.2712,169.7329,170.1956,11909.0
2022-05-26 15:00:00,180.25,180.25,179.45,179.97,17523.0,170.2051,170.2051,169.4497,169.9407,17523.0
2022-05-26 15:30:00,179.96,180.74,179.75,180.14,65325.0,169.9312,170.6678,169.7329,170.1012,65325.0
2022-05-27 09:30:00,179.44,180.99,178.97,180.88,15902.0,170.0753,171.5444,169.6299,171.4402,15902.0
2022-05-27 10:00:00,180.79,180.86,179.92,180.04,6879.0,171.3549,171.4212,170.5303,170.644,6879.0
2022-05-27 10:30:00,180.2,180.21,179.36,179.93,17257.0,170.7957,170.8052,169.9995,170.5398,17257.0
2022-05-27 11:00:00,179.94,180.06,179.55,179.59,14803.0,170.5492,170.663,170.1796,170.2175,14803.0
2022-05-27 11:30:00,179.56,179.72,179.29,179.55,36413.0,170.1891,170.3407,169.9332,170.1796,36413.0
2022-05-27 12:00:00,179.6,180.45,179.59,180.39,6687.0,170.227,171.0326,170.2175,170.9758,6687.0
2022-05-27 12:30:00,180.23,180.23,179.6,179.62,6935.0,170.8241,170.8241,170.227,170.2459,6935.0
2022-05-27 13:00:00,179.59,179.86,179.44,179.63,8861.0,170.2175,170.4734,170.0753,170.2554,8861.0
2022-05-27 13:30:00,179.75,179.77,179.3,179.47,9481.0,170.3692,170.3881,169.9426,170.1038,9481.0
2022-05-27 14:00:00,179.55,179.6,179.2,179.37,9685.0,170.1796,170.227,169.8479,170.009,9685.0
2022-05-27 14:30:00,179.41,179.87,179.36,179.72,12015.0,170.0469,170.4829,169.9995,170.3407,12015.0
2022-05-27 15:00:00,179.72,180.37,179.69,180.24,14665.0,170.3407,170.9568,170.3123,170.8336,14665.0
2022-05-27 15:30:00,180.27,181.41,180.27,181.4,57812.0,170.862,171.9425,170.862,171.9331,57812.0
2022-05-31 09:30:00,179.55,179.77,178.2,179.0,17928.0,170.1796,170.3881,168.9001,169.6583,17928.0
2022-05-31 10:00:00,178.84,180.69,178.65,180.27,12691.0,169.5067,171.2601,169.3266,170.862,12691.0
2022-05-31 10:30:00,180.31,180.54,179.73,180.09,9567.0,170.8999,171.1179,170.3502,170.6914,9567.0
2022-05-31 11:00:00,180.03,180.05,179.25,179.31,11349.0,170.6345,170.6535,169.8953,169.9521,11349.0
2022-05-31 11:30:00,179.21,179.58,179.09,179.54,18016.0,169.8573,170.208,169.7436,170.1701,18016.0
2022-05-31 12:00:00,179.57,179.92,179.45,179.62,11672.0,170.1986,170.5303,170.0848,170.2459,11672.0
2022-05-31 12:30:00,179.64,180.22,179.58,179.88,16397.0,170.2649,170.8146,170.208,170.4924,16397.0
2022-05-31 13:00:00,179.94,180.0,179.3,179.87,11869.0,170.5492,170.6061,169.9426,170.4829,11869.0
2022-05-31 13:30:00,179.87,180.64,179.86,180.63,11623.0,170.4829,171.2127,170.4734,171.2032,11623.0
2022-05-31 14:00:00,180.56,180.69,179.78,179.88,19786.0,171.1369,171.2601,170.3976,170.4924,19786.0
2022-05-31 14:30:00,179.84,179.94,178.62,178.74,26812.0,170.4545,170.5492,169.2981,169.4119,26812.0
2022-05-31 15:00:00,178.73,179.04,178.19,178.74,24154.0,169.4024,169.6962,168.8906,169.4119,24154.0
2022-05-31 15:30:00,178.73,179.01,176.43,176.7,192672.0,169.4024,169.6678,167.2224,167.4783,192672.0
2022-06-01 09:30:00,177.02,177.67,176.58,176.98,26207.0,167.7816,168.3977,167.3646,167.7437,26207.0
2022-06-01 10:00:00,177.07,177.3,176.14,176.23,17421.0,167.829,168.047,166.9476,167.0329,17421.0
2022-06-01 10:30:00,176.14,176.31,175.22,175.38,19901.0,166.9476,167.1087,166.0756,166.2272,19901.0
2022-06-01 11:00:00,175.42,175.56,174.77,174.84,21784.0,166.2651,166.3978,165.6491,165.7154,21784.0
2022-06-01 11:30:00,174.77,174.81,174.48,174.77,14207.0,165.6491,165.687,165.3742,165.6491,14207.0
2022-06-01 12:00:00,174.83,175.84,174.76,175.77,9281.0,165.7059,166.6632,165.6396,166.5969,9281.0
2022-06-01 12:30:00,175.83,176.21,175.43,175.97,12130.0,166.6537,167.0139,166.2746,166.7864,12130.0
2022-06-01 13:00:00,175.95,177.28,175.89,177.1,18368.0,166.7675,168.0281,166.7106,167.8575,18368.0
2022-06-01 13:30:00,177.14,177.62,177.13,177.48,11894.0,167.8954,168.3503,167.8859,168.2176,11894.0
2022-06-01 14:00:00,177.51,178.32,177.51,178.06,13492.0,168.2461,169.0138,168.2461,168.7674,13492.0
2022-06-01 14:30:00,178.02,178.21,177.72,177.78,10873.0,168.7294,168.9095,168.4451,168.502,10873.0
2022-06-01 15:00:00,177.75,178.64,177.75,178.45,18313.0,168.4735,169.3171,168.4735,169.137,18313.0
2022-06-01 15:30:00,178.47,178.88,177.98,178.23,84485.0,169.156,169.5446,168.6915,168.9285,84485.0
2022-06-02 09:30:00,178.35,179.41,176.7,176.97,36165.0,169.0422,170.0469,167.4783,167.7342,36165.0
2022-06-02 10:00:00,176.9,177.94,176.71,177.7,20033.0,167.6679,168.6536,167.4878,168.4261,20033.0
2022-06-02 10:30:00,177.82,178.39,177.54,177.69,29269.0,168.5399,169.0801,168.2745,168.4167,29269.0
2022-06-02 11:00:00,177.74,178.39,177.48,178.0,18768.0,168.4641,169.0801,168.2176,168.7105,18768.0
2022-06-02 11:30:00,177.95,178.46,177.77,177.78,12418.0,168.6631,169.1465,168.4925,168.502,12418.0
2022-06-02 12:00:00,177.78,178.22,177.7,178.22,10485.0,168.502,168.919,168.4261,168.919,10485.0
2022-06-02 12:30:00,178.34,178.52,178.16,178.34,8168.0,169.0327,169.2034,168.8621,169.0327,8168.0
2022-06-02 13:00:00,178.34,178.51,178.25,178.25,7100.0,169.0327,169.1939,168.9474,168.9474,7100.0
2022-06-02 13:30:00,178.42,179.0,178.38,178.68,4845.0,169.1086,169.6583,169.0707,169.355,4845.0
2022-06-02 14:00:00,178.69,178.84,178.41,178.47,11149.0,169.3645,169.5067,169.0991,169.156,11149.0
2022-06-02 14:30:00,178.53,178.7,178.5,178.5,7205.0,169.2128,169.374,169.1844,169.1844,7205.0
2022-06-02 15:00:00,178.53,179.13,178.53,178.9,11038.0,169.2128,169.7815,169.2128,169.5635,11038.0
2022-06-02 15:30:00,178.91,179.95,178.91,179.94,39275.0,169.573,170.5587,169.573,170.5492,39275.0
2022-06-03 09:30:00,179.26,179.79,177.94,178.46,15494.0,169.9047,170.4071,168.6536,169.1465,15494.0
2022-06-03 10:00:00,178.59,179.3,178.39,178.94,13234.0,169.2697,169.9426,169.0801,169.6014,13234.0
2022-06-03 10:30:00,178.94,179.62,178.49,179.39,18743.0,169.6014,170.2459,169.1749,170.0279,18743.0
2022-06-03 11:00:00,179.23,179.56,178.8,179.47,15050.0,169.8763,170.1891,169.4687,170.1038,15050.0
2022-06-03 11:30:00,179.47,180.05,179.4,179.65,10470.0,170.1038,170.6535,170.0374,170.2744,10470.0
2022-06-03 12:00:00,179.73,179.89,179.23,179.88,6360.0,170.3502,170.5019,169.8763,170.4924,6360.0
2022-06-03 12:30:00,179.88,180.81,179.84,180.81,8728.0,170.4924,171.3738,170.4545,171.3738,8728.0
2022-06-03 13:00:00,180.75,181.19,180.49,180.7,8943.0,171.317,171.734,171.0705,171.2696,8943.0
2022-06-03 13:30:00,180.66,180.79,180.4,180.57,8388.0,171.2317,171.3549,170.9852,171.1464,8388.0
2022-06-03 14:00:00,180.49,180.77,180.35,180.75,8456.0,171.0705,171.3359,170.9378,171.317,8456.0
2022-06-03 14:30:00,180.77,180.79,180.34,180.52,7844.0,171.3359,171.3549,170.9284,171.099,7844.0
2022-06-03 15:00:00,180.6,180.75,180.53,180.73,8652.0,171.1748,171.317,171.1085,171.298,8652.0
2022-06-03 15:30:00,180.79,181.03,180.38,180.4,52015.0,171.3549,171.5824,170.9663,170.9852,52015.0
2022-06-06 09:30:00,181.46,182.02,180.43,182.02,10038.0,171.9899,172.5207,171.0137,172.5207,10038.0
2022-06-06 10:00:00,181.99,182.92,181.89,182.4,12953.0,172.4923,173.3737,172.3975,172.8809,12953.0
2022-06-06 10:30:00,182.45,182.67,182.01,182.55,6156.0,172.9283,173.1368,172.5112,173.023,6156.0
2022-06-06 11:00:00,182.5,182.78,182.22,182.48,7300.0,172.9756,173.241,172.7103,172.9567,7300.0
2022-06-06 11:30:00,182.48,182.85,182.37,182.62,7985.0,172.9567,173.3074,172.8524,173.0894,7985.0
2022-06-06 12:00:00,182.7,182.7,182.3,182.33,7715.0,173.1652,173.1652,172.7861,172.8145,7715.0
2022-06-06 12:30:00,182.37,182.9,182.37,182.9,6134.0,172.8524,173.3548,172.8524,173.3548,6134.0
2022-06-06 13:00:00,182.9,183.01,182.59,182.78,6935.0,173.3548,173.459,173.0609,173.241,6935.0
2022-06-06 13:30:00,182.8,183.32,182.79,183.32,6080.0,173.26,173.7528,173.2505,173.7528,6080.0
2022-06-06 14:00:00,183.29,183.39,182.49,182.58,9971.0,173.7244,173.8192,172.9662,173.0515,9971.0
2022-06-06 14:30:00,182.52,182.85,182.41,182.69,6380.0,172.9946,173.3074,172.8903,173.1557,6380.0
2022-06-06 15:00:00,182.69,182.8,182.49,182.73,8785.0,173.1557,173.26,172.9662,173.1936,8785.0
2022-06-06 15:30:00,182.72,183.19,182.48,183.18,56294.0,173.1842,173.6296,172.9567,173.6202,56294.0
2022-06-07 09:30:00,183.0,183.96,182.76,183.14,14383.0,173.4495,174.3594,173.2221,173.5822,14383.0
2022-06-07 10:00:00,183.27,183.84,182.98,183.75,12798.0,173.7055,174.2457,173.4306,174.1604,12798.0
2022-06-07 10:30:00,183.8,184.94,183.8,184.81,11064.0,174.2078,175.2883,174.2078,175.1651,11064.0
2022-06-07 11:00:00,184.94,185.07,184.72,184.74,7662.0,175.2883,175.4115,175.0798,175.0987,7662.0
2022-06-07 11:30:00,184.74,184.88,184.0,184.09,13963.0,175.0987,175.2314,174.3974,174.4827,13963.0
2022-06-07 12:00:00,184.09,184.66,183.88,184.59,12351.0,174.4827,175.0229,174.2836,174.9566,12351.0
2022-06-07 12:30:00,184.62,185.68,184.61,185.59,13077.0,174.985,175.9897,174.9755,175.9044,13077.0
2022-06-07 13:00:00,185.65,185.97,185.34,185.49,11097.0,175.9613,176.2646,175.6674,175.8096,11097.0
2022-06-07 13:30:00,185.45,185.66,185.37,185.37,10793.0,175.7717,175.9707,175.6959,175.6959,10793.0
2022-06-07 14:00:00,185.34,185.81,185.31,185.43,11147.0,175.6674,176.1129,175.639,175.7527,11147.0
2022-06-07 14:30:00,185.42,185.75,185.2,185.37,9526.0,175.7433,176.056,175.5347,175.6959,9526.0
2022-06-07 15:00:00,185.44,185.69,185.21,185.33,11167.0,175.7622,175.9992,175.5442,175.658,11167.0
2022-06-07 15:30:00,185.36,185.88,185.34,185.58,54033.0,175.6864,176.1792,175.6674,175.8949,54033.0
2022-06-08 09:30:00,184.35,185.04,183.71,184.9,9829.0,174.7291,175.3831,174.1225,175.2504,9829.0
2022-06-08 10:00:00,184.95,185.08,184.0,184.37,5357.0,175.2978,175.421,174.3974,174.7481,5357.0
2022-06-08 10:30:00,184.32,184.58,184.12,184.5,7391.0,174.7007,174.9471,174.5111,174.8713,7391.0
2022-06-08 11:00:00,184.5,184.91,184.41,184.63,9248.0,174.8713,175.2599,174.786,174.9945,9248.0
2022-06-08 11:30:00,184.59,184.62,183.69,183.72,8286.0,174.9566,174.985,174.1035,174.132,8286.0
2022-06-08 12:00:00,183.68,184.16,183.68,184.06,15925.0,174.0941,174.549,174.0941,174.4542,15925.0
2022-06-08 12:30:00,184.0,184.07,183.2,183.66,6577.0,174.3974,174.4637,173.6391,174.0751,6577.0
2022-06-08 13:00:00,183.71,183.71,183.25,183.32,5631.0,174.1225,174.1225,173.6865,173.7528,5631.0
2022-06-08 13:30:00,183.21,183.43,182.83,183.12,5950.0,173.6486,173.8571,173.2884,173.5633,5950.0
2022-06-08 14:00:00,183.08,183.12,182.32,182.42,10287.0,173.5254,173.5633,172.805,172.8998,10287.0
2022-06-08 14:30:00,182.3,182.79,182.2,182.69,6711.0,172.7861,173.2505,172.6913,173.1557,6711.0
2022-06-08 15:00:00,182.67,183.24,182.53,183.11,8161.0,173.1368,173.677,173.0041,173.5538,8161.0
2022-06-08 15:30:00,183.19,183.23,182.36,182.56,35848.0,173.6296,173.6675,172.843,173.0325,35848.0
2022-06-09 09:30:00,182.6,183.04,181.81,182.51,13105.0,173.0704,173.4875,172.3217,172.9851,13105.0
2022-06-09 10:00:00,182.51,183.02,181.05,181.49,11321.0,172.9851,173.4685,171.6013,172.0184,11321.0
2022-06-09 10:30:00,181.6,181.84,181.36,181.72,8349.0,172.1226,172.3501,171.8951,172.2364,8349.0
2022-06-09 11:00:00,181.71,181.98,181.33,181.89,7903.0,172.2269,172.4828,171.8667,172.3975,7903.0
2022-06-09 11:30:00,181.72,182.2,181.49,182.17,6306.0,172.2364,172.6913,172.0184,172.6629,6306.0
2022-06-09 12:00:00,182.16,182.52,181.92,182.46,7325.0,172.6534,172.9946,172.4259,172.9377,7325.0
2022-06-09 12:30:00,182.44,182.44,182.17,182.29,9018.0,172.9188,172.9188,172.6629,172.7766,9018.0
2022-06-09 13:00:00,182.33,182.52,181.78,181.78,7695.0,172.8145,172.9946,172.2932,172.2932,7695.0
2022-06-09 13:30:00,181.72,181.9,181.66,181.88,4348.0,172.2364,172.407,172.1795,172.388,4348.0
2022-06-09 14:00:00,182.04,182.04,181.45,181.67,6320.0,172.5397,172.5397,171.9804,172.189,6320.0
2022-06-09 14:30:00,181.57,181.66,180.93,180.95,8259.0,172.0942,172.1795,171.4876,171.5065,8259.0
2022-06-09 15:00:00,180.86,180.91,180.43,180.46,9359.0,171.4212,171.4686,171.0137,171.0421,9359.0
2022-06-09 15:30:00,180.31,180.35,178.75,178.76,37354.0,170.8999,170.9378,169.4213,169.4308,37354.0
2022-06-10 09:30:00,175.58,176.65,175.46,176.27,11622.0,166.4168,167.4309,166.303,167.0708,11622.0
2022-06-10 10:00:00,176.31,176.31,175.15,175.28,8783.0,167.1087,167.1087,166.0092,166.1324,8783.0
2022-06-10 10:30:00,175.16,176.47,175.16,176.16,6350.0,166.0187,167.2603,166.0187,166.9665,6350.0
2022-06-10 11:00:00,176.16,176.33,175.52,175.72,10186.0,166.9665,167.1276,166.3599,166.5495,10186.0
2022-06-10 11:30:00,175.74,175.74,175.35,175.69,7507.0,166.5684,166.5684,166.1988,166.521,7507.0
2022-06-10 12:00:00,175.61,175.95,175.34,175.47,3829.0,166.4452,166.7675,166.1893,166.3125,3829.0
2022-06-10 12:30:00,175.48,175.81,175.23,175.29,5211.0,166.322,166.6348,166.0851,166.1419,5211.0
2022-06-10 13:00:00,175.38,175.99,175.05,175.99,6385.0,166.2272,166.8054,165.9144,166.8054,6385.0
2022-06-10 13:30:00,176.05,176.37,175.75,175.75,7109.0,166.8623,167.1656,166.5779,166.5779,7109.0
2022-06-10 14:00:00,175.81,176.41,175.58,176.12,24989.0,166.6348,167.2035,166.4168,166.9286,24989.0
2022-06-10 14:30:00,176.08,176.41,175.82,176.11,14955.0,166.8907,167.2035,166.6443,166.9191,14955.0
2022-06-10 15:00:00,176.08,176.25,175.54,175.9,15055.0,166.8907,167.0518,166.3789,166.7201,15055.0
2022-06-10 15:30:00,175.89,175.89,173.86,174.04,62556.0,166.7106,166.7106,164.7866,164.9572,62556.0
2022-06-13 09:30:00,171.58,173.02,171.08,172.55,29003.0,162.6255,163.9904,162.1516,163.5449,29003.0
2022-06-13 10:00:00,172.48,172.97,172.08,172.22,21830.0,163.4786,163.943,163.0994,163.2321,21830.0
2022-06-13 10:30:00,172.27,172.99,172.08,172.84,15334.0,163.2795,163.962,163.0994,163.8198,15334.0
2022-06-13 11:00:00,172.83,173.59,172.45,173.37,10555.0,163.8103,164.5306,163.4501,164.3221,10555.0
2022-06-13 11:30:00,173.4,174.04,172.99,173.96,9972.0,164.3506,164.9572,163.962,164.8813,9972.0
2022-06-13 12:00:00,173.96,174.73,173.77,174.34,15087.0,164.8813,165.6111,164.7012,165.2415,15087.0
2022-06-13 12:30:00,174.14,175.01,174.07,174.1,9165.0,165.0519,165.8765,164.9856,165.014,9165.0
2022-06-13 13:00:00,174.06,174.12,173.64,173.82,16691.0,164.9761,165.033,164.578,164.7486,16691.0
2022-06-13 13:30:00,173.88,175.01,173.44,174.65,37541.0,164.8055,165.8765,164.3885,165.5353,37541.0
2022-06-13 14:00:00,174.65,174.72,173.67,173.82,21461.0,165.5353,165.6017,164.6065,164.7486,21461.0
2022-06-13 14:30:00,173.73,174.19,173.23,173.45,11413.0,164.6633,165.0993,164.1894,164.3979,11413.0
2022-06-13 15:00:00,173.34,173.45,172.79,172.86,16642.0,164.2937,164.3979,163.7724,163.8387,16642.0
2022-06-13 15:30:00,172.86,172.88,171.83,172.78,99863.0,163.8387,163.8577,162.8625,163.7629,99863.0
2022-06-14 09:30:00,174.56,176.76,172.59,176.37,43264.0,165.45,167.5352,163.5828,167.1656,43264.0
2022-06-14 10:00:00,176.21,176.5,175.83,175.99,30644.0,167.0139,167.2888,166.6537,166.8054,30644.0
2022-06-14 10:30:00,175.99,176.94,175.9,176.7,30368.0,166.8054,167.7058,166.7201,167.4783,30368.0
2022-06-14 11:00:00,176.59,177.08,175.49,175.98,40441.0,167.3741,167.8385,166.3315,166.7959,40441.0
2022-06-14 11:30:00,176.03,176.71,175.94,176.37,22944.0,166.8433,167.4878,166.758,167.1656,22944.0
2022-06-14 12:00:00,176.29,176.3,175.73,175.91,17334.0,167.0897,167.0992,166.559,166.7296,17334.0
2022-06-14 12:30:00,175.9,176.0,175.22,175.91,16400.0,166.7201,166.8149,166.0756,166.7296,16400.0
2022-06-14 13:00:00,175.97,176.73,175.96,175.96,7497.0,166.7864,167.5068,166.777,166.777,7497.0
2022-06-14 13:30:00,176.05,176.12,175.33,175.94,20596.0,166.8623,166.9286,166.1798,166.758,20596.0
2022-06-14 14:00:00,175.85,176.57,175.64,176.11,13103.0,166.6727,167.3551,166.4737,166.9191,13103.0
2022-06-14 14:30:00,176.09,176.09,175.15,175.52,15436.0,166.9002,166.9002,166.0092,166.3599,15436.0
2022-06-14 15:00:00,175.51,175.71,174.94,175.71,20971.0,166.3504,166.54,165.8102,166.54,20971.0
2022-06-14 15:30:00,175.7,176.33,175.66,176.11,85294.0,166.5305,167.1276,166.4926,166.9191,85294.0
2022-06-15 09:30:00,177.19,178.21,177.03,177.95,15602.0,167.9428,168.9095,167.7911,168.6631,15602.0
2022-06-15 10:00:00,177.89,177.89,177.2,177.45,16967.0,168.6062,168.6062,167.9522,168.1892,16967.0
2022-06-15 10:30:00,177.31,177.31,175.86,176.21,11736.0,168.0565,168.0565,166.6822,167.0139,11736.0
2022-06-15 11:00:00,176.2,176.2,174.21,174.41,10502.0,167.0044,167.0044,165.1183,165.3078,10502.0
2022-06-15 11:30:00,174.4,174.48,173.98,174.36,10751.0,165.2984,165.3742,164.9003,165.2605,10751.0
2022-06-15 12:00:00,174.29,174.32,173.74,174.3,7860.0,165.1941,165.2225,164.6728,165.2036,7860.0
2022-06-15 12:30:00,174.15,174.45,173.07,173.17,5946.0,165.0614,165.3458,164.0378,164.1326,5946.0
2022-06-15 13:00:00,173.08,173.22,172.66,173.07,7761.0,164.0473,164.18,163.6492,164.0378,7761.0
2022-06-15 13:30:00,173.13,173.3,172.24,172.83,12101.0,164.0946,164.2558,163.2511,163.8103,12101.0
2022-06-15 14:00:00,172.79,172.97,171.65,171.65,16253.0,163.7724,163.943,162.6919,162.6919,16253.0
2022-06-15 14:30:00,171.52,173.96,170.75,172.32,20093.0,162.5687,164.8813,161.8389,163.3269,20093.0
2022-06-15 15:00:00,172.32,174.42,172.32,174.38,18586.0,163.3269,165.3173,163.3269,165.2794,18586.0
2022-06-15 15:30:00,174.33,175.02,172.85,173.33,90969.0,165.232,165.886,163.8293,164.2842,90969.0
2022-06-16 09:30:00,171.48,172.04,169.8,169.94,19240.0,162.5308,163.0615,160.9384,161.0711,19240.0
2022-06-16 10:00:00,169.83,170.96,169.68,170.79,24082.0,160.9669,162.0379,160.8247,161.8768,24082.0
2022-06-16 10:30:00,170.58,170.77,169.57,169.68,10643.0,161.6777,161.8578,160.7204,160.8247,10643.0
2022-06-16 11:00:00,169.63,170.51,169.58,170.21,11024.0,160.7773,161.6114,160.7299,161.327,11024.0
2022-06-16 11:30:00,170.09,170.53,170.0,170.34,11470.0,161.2133,161.6303,161.128,161.4503,11470.0
2022-06-16 12:00:00,170.49,170.63,170.25,170.56,7267.0,161.5924,161.7251,161.3649,161.6588,7267.0
2022-06-16 12:30:00,170.58,170.6,169.93,170.57,9535.0,161.6777,161.6967,161.0617,161.6682,9535.0
2022-06-16 13:00:00,170.67,170.93,169.99,170.93,9190.0,161.763,162.0095,161.1185,162.0095,9190.0
2022-06-16 13:30:00,170.81,170.84,169.28,169.39,27398.0,161.8957,161.9242,160.4456,160.5498,27398.0
2022-06-16 14:00:00,169.18,169.51,168.86,168.96,13740.0,160.3508,160.6636,160.0475,160.1423,13740.0
2022-06-16 14:30:00,168.85,169.21,168.36,168.5,13906.0,160.038,160.3792,159.5736,159.7063,13906.0
2022-06-16 15:00:00,168.64,169.78,168.64,169.78,16609.0,159.839,160.9195,159.839,160.9195,16609.0
2022-06-16 15:30:00,169.77,169.84,168.71,169.2,86004.0,160.91,160.9763,159.9053,160.3697,86004.0
2022-06-17 09:30:00,168.82,170.11,168.59,169.76,76139.0,160.0096,161.2323,159.7916,160.9005,76139.0
2022-06-17 10:00:00,170.03,170.21,169.13,169.13,14708.0,161.1564,161.327,160.3034,160.3034,14708.0
2022-06-17 10:30:00,169.06,169.48,168.55,169.37,18737.0,160.2371,160.6351,159.7537,160.5309,18737.0
2022-06-17 11:00:00,169.28,170.43,169.21,170.09,13127.0,160.4456,161.5356,160.3792,161.2133,13127.0
2022-06-17 11:30:00,170.3,170.45,169.96,170.25,14853.0,161.4123,161.5545,161.0901,161.3649,14853.0
2022-06-17 12:00:00,170.13,170.56,169.93,170.31,9580.0,161.2512,161.6588,161.0617,161.4218,9580.0
2022-06-17 12:30:00,170.33,170.39,169.93,170.35,11662.0,161.4408,161.4976,161.0617,161.4597,11662.0
2022-06-17 13:00:00,170.39,171.08,170.08,170.11,10249.0,161.4976,162.1516,161.2038,161.2323,10249.0
2022-06-17 13:30:00,170.15,170.71,170.04,170.4,12845.0,161.2702,161.8009,161.1659,161.5071,12845.0
2022-06-17 14:00:00,170.45,170.67,170.15,170.37,23131.0,161.5545,161.763,161.2702,161.4787,23131.0
2022-06-17 14:30:00,170.33,170.54,169.13,169.31,26153.0,161.4408,161.6398,160.3034,160.474,26153.0
2022-06-17 15:00:00,169.43,170.19,168.94,170.12,29145.0,160.5877,161.3081,160.1233,161.2417,29145.0
2022-06-17 15:30:00,170.02,170.17,169.47,169.81,69488.0,161.147,161.2891,160.6257,160.9479,69488.0
2022-06-21 09:30:00,172.21,172.68,171.47,172.18,30138.0,163.2227,163.6681,162.5213,163.1942,30138.0
2022-06-21 10:00:00,172.14,172.24,171.28,171.77,30315.0,163.1563,163.2511,162.3412,162.8056,30315.0
2022-06-21 10:30:00,171.88,172.35,171.88,172.25,10339.0,162.9099,163.3554,162.9099,163.2606,10339.0
2022-06-21 11:00:00,172.24,172.54,171.47,171.73,12695.0,163.2511,163.5354,162.5213,162.7677,12695.0
2022-06-21 11:30:00,171.66,172.1,171.66,171.88,11886.0,162.7014,163.1184,162.7014,162.9099,11886.0
2022-06-21 12:00:00,171.93,172.19,171.89,172.15,16801.0,162.9573,163.2037,162.9194,163.1658,16801.0
2022-06-21 12:30:00,172.15,172.29,171.85,172.25,24359.0,163.1658,163.2985,162.8814,163.2606,24359.0
2022-06-21 13:00:00,172.25,172.62,172.13,172.33,24347.0,163.2606,163.6113,163.1468,163.3364,24347.0
2022-06-21 13:30:00,172.35,172.56,172.21,172.31,12508.0,163.3554,163.5544,163.2227,163.3174,12508.0
2022-06-21 14:00:00,172.27,172.64,172.17,172.32,13033.0,163.2795,163.6302,163.1847,163.3269,13033.0
2022-06-21 14:30:00,172.26,172.58,172.14,172.45,15509.0,163.2701,163.5734,163.1563,163.4501,15509.0
2022-06-21 15:00:00,172.47,172.54,172.02,172.13,30896.0,163.4691,163.5354,163.0426,163.1468,30896.0
2022-06-21 15:30:00,172.07,172.08,171.51,171.58,67243.0,163.09,163.0994,162.5592,162.6255,67243.0
2022-06-22 09:30:00,168.88,170.39,168.81,168.82,20704.0,160.0664,161.4976,160.0001,160.0096,20704.0
2022-06-22 10:00:00,168.67,169.76,168.58,169.73,17071.0,159.8674,160.9005,159.7821,160.8721,17071.0
2022-06-22 10:30:00,169.67,170.2,169.43,169.72,19972.0,160.8152,161.3176,160.5877,160.8626,19972.0
2022-06-22 11:00:00,169.83,169.83,168.91,169.5,15662.0,160.9669,160.9669,160.0949,160.6541,15662.0
2022-06-22 11:30:00,169.5,170.02,169.06,169.19,11907.0,160.6541,161.147,160.2371,160.3603,11907.0
2022-06-22 12:00:00,169.19,169.97,169.18,169.82,9360.0,160.3603,161.0996,160.3508,160.9574,9360.0
2022-06-22 12:30:00,169.84,170.55,169.84,170.55,12621.0,160.9763,161.6493,160.9763,161.6493,12621.0
2022-06-22 13:00:00,170.57,171.27,170.37,171.25,8729.0,161.6682,162.3317,161.4787,162.3128,8729.0
2022-06-22 13:30:00,171.22,171.38,170.93,171.28,9783.0,162.2843,162.436,162.0095,162.3412,9783.0
2022-06-22 14:00:00,171.33,171.94,171.27,171.9,9403.0,162.3886,162.9668,162.3317,162.9288,9403.0
2022-06-22 14:30:00,171.92,171.92,170.8,171.01,15858.0,162.9478,162.9478,161.8862,162.0853,15858.0
2022-06-22 15:00:00,171.05,171.7,170.86,171.54,13646.0,162.1232,162.7393,161.9431,162.5876,13646.0
2022-06-22 15:30:00,171.61,171.84,171.14,171.2,52047.0,162.654,162.872,162.2085,162.2654,52047.0
2022-06-23 09:30:00,171.64,172.14,170.99,171.84,17109.0,162.6824,163.1563,162.0663,162.872,17109.0
2022-06-23 10:00:00,171.81,172.12,170.91,171.17,16727.0,162.8435,163.1374,161.9905,162.2369,16727.0
2022-06-23 10:30:00,171.17,172.06,171.03,171.95,16151.0,162.2369,163.0805,162.1042,162.9762,16151.0
2022-06-23 11:00:00,171.94,172.01,171.31,171.43,15705.0,162.9668,163.0331,162.3696,162.4834,15705.0
2022-06-23 11:30:00,171.44,171.44,170.44,170.45,11323.0,162.4928,162.4928,161.545,161.5545,11323.0
2022-06-23 12:00:00,170.47,170.52,169.29,169.3,26980.0,161.5735,161.6209,160.4551,160.4645,26980.0
2022-06-23 12:30:00,169.31,169.4,168.08,168.24,14109.0,160.474,160.5593,159.3082,159.4598,14109.0
2022-06-23 13:00:00,168.29,168.37,167.73,167.74,14989.0,159.5072,159.5831,158.9765,158.9859,14989.0
2022-06-23 13:30:00,167.83,167.98,167.47,167.77,18047.0,159.0712,159.2134,158.73,159.0144,18047.0
2022-06-23 14:00:00,167.69,167.7,167.07,167.31,19377.0,158.9386,158.948,158.3509,158.5784,19377.0
2022-06-23 14:30:00,167.36,167.98,167.36,167.98,18279.0,158.6258,159.2134,158.6258,159.2134,18279.0
2022-06-23 15:00:00,167.98,169.48,167.87,169.46,16209.0,159.2134,160.6351,159.1092,160.6162,16209.0
2022-06-23 15:30:00,169.46,169.51,168.78,169.18,66936.0,160.6162,160.6636,159.9717,160.3508,66936.0
2022-06-24 09:30:00,168.82,170.18,168.67,169.25,25677.0,160.0096,161.2986,159.8674,160.4171,25677.0
2022-06-24 10:00:00,169.57,171.33,169.43,171.16,16468.0,160.7204,162.3886,160.5877,162.2275,16468.0
2022-06-24 10:30:00,171.2,171.97,170.86,171.77,16413.0,162.2654,162.9952,161.9431,162.8056,16413.0
2022-06-24 11:00:00,171.68,171.87,171.2,171.81,15538.0,162.7203,162.9004,162.2654,162.8435,15538.0
2022-06-24 11:30:00,171.92,172.34,171.09,171.09,21328.0,162.9478,163.3459,162.1611,162.1611,21328.0
2022-06-24 12:00:00,171.03,171.44,170.85,170.92,15481.0,162.1042,162.4928,161.9336,162.0,15481.0
2022-06-24 12:30:00,170.93,171.08,170.33,170.86,35473.0,162.0095,162.1516,161.4408,161.9431,35473.0
2022-06-24 13:00:00,170.97,171.56,170.94,171.38,15809.0,162.0474,162.6066,162.0189,162.436,15809.0
2022-06-24 13:30:00,171.37,171.8,171.18,171.55,14128.0,162.4265,162.8341,162.2464,162.5971,14128.0
2022-06-24 14:00:00,171.49,171.69,171.33,171.68,12010.0,162.5402,162.7298,162.3886,162.7203,12010.0
2022-06-24 14:30:00,171.67,172.03,171.41,172.03,27075.0,162.7108,163.0521,162.4644,163.0521,27075.0
2022-06-24 15:00:00,171.94,172.37,171.8,172.19,17244.0,162.9668,163.3743,162.8341,163.2037,17244.0
2022-06-24 15:30:00,172.25,173.24,172.19,172.87,92974.0,163.2606,164.1989,163.2037,163.8482,92974.0
2022-06-27 09:30:00,173.43,174.06,172.43,172.43,11175.0,164.379,164.9761,163.4312,163.4312,11175.0
2022-06-27 10:00:00,172.64,172.79,172.17,172.37,10492.0,163.6302,163.7724,163.1847,163.3743,10492.0
2022-06-27 10:30:00,172.29,173.15,172.08,172.95,10192.0,163.2985,164.1136,163.0994,163.924,10192.0
2022-06-27 11:00:00,172.96,173.46,172.87,173.46,8079.0,163.9335,164.4074,163.8482,164.4074,8079.0
2022-06-27 11:30:00,173.3,173.78,173.18,173.71,7283.0,164.2558,164.7107,164.142,164.6444,7283.0
2022-06-27 12:00:00,173.87,173.87,173.4,173.55,7911.0,164.796,164.796,164.3506,164.4927,7911.0
2022-06-27 12:30:00,173.49,173.73,173.26,173.65,13085.0,164.4359,164.6633,164.2179,164.5875,13085.0
2022-06-27 13:00:00,173.71,173.72,173.06,173.12,7142.0,164.6444,164.6539,164.0283,164.0852,7142.0
2022-06-27 13:30:00,173.18,173.63,173.05,173.45,6298.0,164.142,164.5686,164.0188,164.3979,6298.0
2022-06-27 14:00:00,173.39,173.41,172.85,172.91,49066.0,164.3411,164.36,163.8293,163.8861,49066.0
2022-06-27 14:30:00,172.96,173.42,172.83,173.26,12796.0,163.9335,164.3695,163.8103,164.2179,12796.0
2022-06-27 15:00:00,173.24,173.33,172.82,173.03,14221.0,164.1989,164.2842,163.8008,163.9999,14221.0
2022-06-27 15:30:00,173.0,173.08,172.48,173.04,48872.0,163.9714,164.0473,163.4786,164.0093,48872.0
2022-06-28 09:30:00,174.46,176.36,174.46,176.19,15672.0,165.3552,167.1561,165.3552,166.995,15672.0
2022-06-28 10:00:00,176.1,176.21,174.93,175.12,12989.0,166.9096,167.0139,165.8007,165.9808,12989.0
2022-06-28 10:30:00,174.96,175.53,174.93,175.53,7296.0,165.8291,166.3694,165.8007,166.3694,7296.0
2022-06-28 11:00:00,175.43,175.64,174.71,174.96,8637.0,166.2746,166.4737,165.5922,165.8291,8637.0
2022-06-28 11:30:00,174.97,175.15,174.63,174.67,7317.0,165.8386,166.0092,165.5164,165.5543,7317.0
2022-06-28 12:00:00,174.54,175.37,174.5,175.35,5423.0,165.4311,166.2177,165.3931,166.1988,5423.0
2022-06-28 12:30:00,175.25,175.44,174.93,175.03,7752.0,166.104,166.2841,165.8007,165.8955,7752.0
2022-06-28 13:00:00,175.11,175.24,174.53,174.93,12639.0,165.9713,166.0945,165.4216,165.8007,12639.0
2022-06-28 13:30:00,175.01,175.01,174.33,174.43,16306.0,165.8765,165.8765,165.232,165.3268,16306.0
2022-06-28 14:00:00,174.53,174.57,173.51,173.61,23202.0,165.4216,165.4595,164.4548,164.5496,23202.0
2022-06-28 14:30:00,173.55,173.73,173.31,173.7,8939.0,164.4927,164.6633,164.2653,164.6349,8939.0
2022-06-28 15:00:00,173.68,173.89,173.49,173.63,10306.0,164.6159,164.815,164.4359,164.5686,10306.0
2022-06-28 15:30:00,173.7,173.7,172.97,172.98,56634.0,164.6349,164.6349,163.943,163.9525,56634.0
2022-06-29 09:30:00,173.29,173.29,171.95,172.62,34594.0,164.2463,164.2463,162.9762,163.6113,34594.0
2022-06-29 10:00:00,172.5,172.89,171.58,171.9,8864.0,163.4975,163.8672,162.6255,162.9288,8864.0
2022-06-29 10:30:00,171.99,172.17,171.67,171.83,11713.0,163.0141,163.1847,162.7108,162.8625,11713.0
2022-06-29 11:00:00,171.75,171.97,171.58,171.81,6474.0,162.7867,162.9952,162.6255,162.8435,6474.0
2022-06-29 11:30:00,171.7,172.27,171.66,172.09,8110.0,162.7393,163.2795,162.7014,163.1089,8110.0
2022-06-29 12:00:00,172.18,172.19,171.64,171.64,4873.0,163.1942,163.2037,162.6824,162.6824,4873.0
2022-06-29 12:30:00,171.74,171.88,171.42,171.88,11100.0,162.7772,162.9099,162.4739,162.9099,11100.0
2022-06-29 13:00:00,171.8,172.14,171.47,171.72,11456.0,162.8341,163.1563,162.5213,162.7582,11456.0
2022-06-29 13:30:00,171.64,172.14,171.5,172.09,40992.0,162.6824,163.1563,162.5497,163.1089,40992.0
2022-06-29 14:00:00,172.15,172.37,171.63,171.74,11295.0,163.1658,163.3743,162.6729,162.7772,11295.0
2022-06-29 14:30:00,171.77,171.86,170.99,170.99,8300.0,162.8056,162.8909,162.0663,162.0663,8300.0
2022-06-29 15:00:00,171.05,171.69,170.77,171.67,10709.0,162.1232,162.7298,161.8578,162.7108,10709.0
2022-06-29 15:30:00,171.67,171.67,170.75,170.98,30206.0,162.7108,162.7108,161.8389,162.0569,30206.0
2022-06-30 09:30:00,169.48,169.76,168.41,168.75,20517.0,160.6351,160.9005,159.621,159.9432,20517.0
2022-06-30 10:00:00,168.8,169.84,168.71,169.72,28811.0,159.9906,160.9763,159.9053,160.8626,28811.0
2022-06-30 10:30:00,169.7,170.28,169.52,170.11,38522.0,160.8437,161.3934,160.673,161.2323,38522.0
2022-06-30 11:00:00,170.11,170.46,169.79,170.33,22853.0,161.2323,161.564,160.929,161.4408,22853.0
2022-06-30 11:30:00,170.33,170.97,170.14,170.9,10573.0,161.4408,162.0474,161.2607,161.981,10573.0
2022-06-30 12:00:00,170.98,172.01,170.98,172.01,8901.0,162.0569,163.0331,162.0569,163.0331,8901.0
2022-06-30 12:30:00,172.2,172.39,172.03,172.33,7250.0,163.2132,163.3933,163.0521,163.3364,7250.0
2022-06-30 13:00:00,172.6,172.6,171.71,171.88,7144.0,163.5923,163.5923,162.7488,162.9099,7144.0
2022-06-30 13:30:00,171.95,172.95,171.95,172.75,8118.0,162.9762,163.924,162.9762,163.7345,8118.0
2022-06-30 14:00:00,172.75,173.07,172.45,172.82,7173.0,163.7345,164.0378,163.4501,163.8008,7173.0
2022-06-30 14:30:00,173.04,173.04,172.56,172.69,4805.0,164.0093,164.0093,163.5544,163.6776,4805.0
2022-06-30 15:00:00,172.74,172.74,172.03,172.51,7248.0,163.725,163.725,163.0521,163.507,7248.0
2022-06-30 15:30:00,172.56,173.25,172.16,172.91,35184.0,163.5544,164.2084,163.1753,163.8861,35184.0
2022-07-01 09:30:00,173.22,174.71,172.95,173.79,8931.0,164.18,165.5922,163.924,164.7202,8931.0
2022-07-01 10:00:00,173.65,173.87,172.13,172.63,6744.0,164.5875,164.796,163.1468,163.6207,6744.0
2022-07-01 10:30:00,172.61,173.4,172.61,173.39,5036.0,163.6018,164.3506,163.6018,164.3411,5036.0
2022-07-01 11:00:00,173.41,174.31,173.41,173.91,7336.0,164.36,165.2131,164.36,164.8339,7336.0
2022-07-01 11:30:00,173.89,173.89,173.02,173.04,4027.0,164.815,164.815,163.9904,164.0093,4027.0
2022-07-01 12:00:00,173.09,173.61,173.05,173.46,4367.0,164.0567,164.5496,164.0188,164.4074,4367.0
2022-07-01 12:30:00,173.65,173.73,173.18,173.42,6130.0,164.5875,164.6633,164.142,164.3695,6130.0
2022-07-01 13:00:00,173.48,173.65,173.23,173.5,2836.0,164.4264,164.5875,164.1894,164.4453,2836.0
2022-07-01 13:30:00,173.68,173.9,173.39,173.66,6323.0,164.6159,164.8245,164.3411,164.597,6323.0
2022-07-01 14:00:00,173.73,173.86,173.23,173.7,9988.0,164.6633,164.7866,164.1894,164.6349,9988.0
2022-07-01 14:30:00,173.76,173.91,173.41,173.72,9512.0,164.6918,164.8339,164.36,164.6539,9512.0
2022-07-01 15:00:00,173.78,174.47,173.59,174.39,11774.0,164.7107,165.3647,164.5306,165.2889,11774.0
2022-07-01 15:30:00,174.49,175.12,174.43,175.05,35130.0,165.3837,165.9808,165.3268,165.9144,35130.0
2022-07-05 09:30:00,173.11,173.11,170.51,170.77,11021.0,164.0757,164.0757,161.6114,161.8578,11021.0
2022-07-05 10:00:00,170.76,171.04,170.45,170.55,5942.0,161.8483,162.1137,161.5545,161.6493,5942.0
2022-07-05 10:30:00,170.6,170.86,169.78,169.87,5193.0,161.6967,161.9431,160.9195,161.0048,5193.0
2022-07-05 11:00:00,169.72,170.63,169.6,170.41,9169.0,160.8626,161.7251,160.7489,161.5166,9169.0
2022-07-05 11:30:00,170.26,170.79,170.17,170.5,9322.0,161.3744,161.8768,161.2891,161.6019,9322.0
2022-07-05 12:00:00,170.53,170.62,169.76,170.25,8659.0,161.6303,161.7156,160.9005,161.3649,8659.0
2022-07-05 12:30:00,170.16,170.29,169.6,169.63,16370.0,161.2796,161.4029,160.7489,160.7773,16370.0
2022-07-05 13:00:00,169.7,170.41,169.7,170.26,4686.0,160.8437,161.5166,160.8437,161.3744,4686.0
2022-07-05 13:30:00,170.24,170.67,170.15,170.66,5639.0,161.3555,161.763,161.2702,161.7536,5639.0
2022-07-05 14:00:00,170.67,171.26,170.65,171.25,8156.0,161.763,162.3222,161.7441,162.3128,8156.0
2022-07-05 14:30:00,171.26,171.66,171.22,171.46,7819.0,162.3222,162.7014,162.2843,162.5118,7819.0
2022-07-05 15:00:00,171.42,172.07,171.4,171.76,13153.0,162.4739,163.09,162.4549,162.7961,13153.0
2022-07-05 15:30:00,171.87,172.65,171.77,172.61,41347.0,162.9004,163.6397,162.8056,163.6018,41347.0
2022-07-06 09:30:00,172.56,173.6,172.25,172.66,11864.0,163.5544,164.5401,163.2606,163.6492,11864.0
2022-07-06 10:00:00,172.49,173.8,172.36,173.78,10185.0,163.488,164.7297,163.3648,164.7107,10185.0
2022-07-06 10:30:00,173.74,173.74,172.32,172.65,6623.0,164.6728,164.6728,163.3269,163.6397,6623.0
2022-07-06 11:00:00,172.48,172.51,171.98,172.35,4159.0,163.4786,163.507,163.0047,163.3554,4159.0
2022-07-06 11:30:00,172.28,172.97,172.28,172.92,8221.0,163.289,163.943,163.289,163.8956,8221.0
2022-07-06 12:00:00,173.03,173.03,172.52,172.88,9645.0,163.9999,163.9999,163.5165,163.8577,9645.0
2022-07-06 12:30:00,172.79,173.46,172.76,173.46,5270.0,163.7724,164.4074,163.744,164.4074,5270.0
2022-07-06 13:00:00,173.57,174.07,173.57,173.93,7200.0,164.5117,164.9856,164.5117,164.8529,7200.0
2022-07-06 13:30:00,173.96,174.42,173.87,174.26,6504.0,164.8813,165.3173,164.796,165.1657,6504.0
2022-07-06 14:00:00,174.26,174.87,174.01,174.87,8987.0,165.1657,165.7438,164.9287,165.7438,8987.0
2022-07-06 14:30:00,174.98,176.13,174.8,175.55,9909.0,165.8481,166.9381,165.6775,166.3884,9909.0
2022-07-06 15:00:00,175.6,175.91,175.25,175.9,8460.0,166.4357,166.7296,166.104,166.7201,8460.0
2022-07-06 15:30:00,175.94,176.23,174.65,174.71,47311.0,166.758,167.0329,165.5353,165.5922,47311.0
2022-07-07 09:30:00,176.24,177.53,176.24,177.15,16016.0,167.0423,168.265,167.0423,167.9049,16016.0
2022-07-07 10:00:00,177.37,177.45,176.69,177.23,8800.0,168.1134,168.1892,167.4689,167.9807,8800.0
2022-07-07 10:30:00,177.35,177.64,176.85,176.99,6397.0,168.0944,168.3693,167.6205,167.7532,6397.0
2022-07-07 11:00:00,176.91,177.59,176.91,177.2,6981.0,167.6774,168.3219,167.6774,167.9522,6981.0
2022-07-07 11:30:00,177.25,177.29,176.97,177.17,4589.0,167.9996,168.0375,167.7342,167.9238,4589.0
2022-07-07 12:00:00,177.19,177.19,176.88,176.95,7268.0,167.9428,167.9428,167.6489,167.7153,7268.0
2022-07-07 12:30:00,176.95,177.06,176.38,176.53,10264.0,167.7153,167.8195,167.175,167.3172,10264.0
2022-07-07 13:00:00,176.34,176.65,176.19,176.57,5454.0,167.1371,167.4309,166.995,167.3551,5454.0
2022-07-07 13:30:00,176.59,176.86,176.41,176.44,7954.0,167.3741,167.63,167.2035,167.2319,7954.0
2022-07-07 14:00:00,176.42,176.54,176.15,176.22,4422.0,167.2129,167.3267,166.957,167.0234,4422.0
2022-07-07 14:30:00,176.24,176.3,175.79,176.21,5117.0,167.0423,167.0992,166.6158,167.0139,5117.0
2022-07-07 15:00:00,176.2,176.4,176.15,176.25,13288.0,167.0044,167.194,166.957,167.0518,13288.0
2022-07-07 15:30:00,176.28,176.3,174.64,175.18,47811.0,167.0803,167.0992,165.5258,166.0377,47811.0
2022-07-08 09:30:00,176.08,176.47,174.69,175.26,17421.0,166.8907,167.2603,165.5732,166.1135,17421.0
2022-07-08 10:00:00,175.21,175.81,174.68,175.68,5941.0,166.0661,166.6348,165.5638,166.5116,5941.0
2022-07-08 10:30:00,175.63,175.81,174.93,175.22,20939.0,166.4642,166.6348,165.8007,166.0756,20939.0
2022-07-08 11:00:00,175.39,176.14,175.31,175.94,7529.0,166.2367,166.9476,166.1609,166.758,7529.0
2022-07-08 11:30:00,175.93,176.0,175.01,175.13,6919.0,166.7485,166.8149,165.8765,165.9903,6919.0
2022-07-08 12:00:00,175.01,175.01,174.29,174.3,7819.0,165.8765,165.8765,165.1941,165.2036,7819.0
2022-07-08 12:30:00,174.34,174.43,173.97,174.0,5792.0,165.2415,165.3268,164.8908,164.9192,5792.0
2022-07-08 13:00:00,174.03,174.45,173.81,174.45,5216.0,164.9477,165.3458,164.7392,165.3458,5216.0
2022-07-08 13:30:00,174.45,174.55,174.21,174.31,5194.0,165.3458,165.4405,165.1183,165.2131,5194.0
2022-07-08 14:00:00,174.36,175.06,174.27,175.06,10605.0,165.2605,165.9239,165.1752,165.9239,10605.0
2022-07-08 14:30:00,175.06,175.72,175.06,175.59,14573.0,165.9239,166.5495,165.9239,166.4263,14573.0
2022-07-08 15:00:00,175.59,175.88,175.45,175.85,23353.0,166.4263,166.7011,166.2936,166.6727,23353.0
2022-07-08 15:30:00,175.82,175.94,174.96,175.18,64963.0,166.6443,166.758,165.8291,166.0377,64963.0
2022-07-11 09:30:00,174.4,176.52,174.4,176.52,9449.0,165.2984,167.3077,165.2984,167.3077,9449.0
2022-07-11 10:00:00,176.47,176.61,176.01,176.41,49429.0,167.2603,167.393,166.8243,167.2035,49429.0
2022-07-11 10:30:00,176.38,176.81,176.06,176.31,21220.0,167.175,167.5826,166.8717,167.1087,21220.0
2022-07-11 11:00:00,176.23,176.67,176.21,176.64,16205.0,167.0329,167.4499,167.0139,167.4215,16205.0
2022-07-11 11:30:00,176.66,176.87,176.47,176.82,9713.0,167.4404,167.6395,167.2603,167.5921,9713.0
2022-07-11 12:00:00,176.9,177.28,176.17,176.25,66387.0,167.6679,168.0281,166.976,167.0518,66387.0
2022-07-11 12:30:00,176.18,176.78,175.98,176.64,6809.0,166.9855,167.5542,166.7959,167.4215,6809.0
2022-07-11 13:00:00,176.6,176.75,176.45,176.59,7696.0,167.3836,167.5257,167.2414,167.3741,7696.0
2022-07-11 13:30:00,176.55,176.88,176.54,176.83,4182.0,167.3362,167.6489,167.3267,167.6016,4182.0
2022-07-11 14:00:00,176.74,177.17,176.4,177.17,32604.0,167.5162,167.9238,167.194,167.9238,32604.0
2022-07-11 14:30:00,177.16,177.29,177.0,177.0,14202.0,167.9143,168.0375,167.7627,167.7627,14202.0
2022-07-11 15:00:00,177.07,177.45,176.95,177.33,22440.0,167.829,168.1892,167.7153,168.0755,22440.0
2022-07-11 15:30:00,177.39,177.57,177.2,177.47,34458.0,168.1323,168.3029,167.9522,168.2082,34458.0
2022-07-12 09:30:00,176.62,178.76,176.62,178.5,11172.0,167.4025,169.4308,167.4025,169.1844,11172.0
2022-07-12 10:00:00,178.47,178.47,177.29,177.29,9320.0,169.156,169.156,168.0375,168.0375,9320.0
2022-07-12 10:30:00,177.28,177.52,177.01,177.13,6103.0,168.0281,168.2555,167.7722,167.8859,6103.0
2022-07-12 11:00:00,177.25,177.25,176.68,176.68,8728.0,167.9996,167.9996,167.4594,167.4594,8728.0
2022-07-12 11:30:00,176.79,176.88,176.46,176.59,5367.0,167.5636,167.6489,167.2509,167.3741,5367.0
2022-07-12 12:00:00,176.5,176.51,176.01,176.27,6406.0,167.2888,167.2983,166.8243,167.0708,6406.0
2022-07-12 12:30:00,176.31,176.38,176.08,176.36,5889.0,167.1087,167.175,166.8907,167.1561,5889.0
2022-07-12 13:00:00,176.36,176.36,175.96,176.15,7303.0,167.1561,167.1561,166.777,166.957,7303.0
2022-07-12 13:30:00,176.17,176.81,176.04,176.58,16115.0,166.976,167.5826,166.8528,167.3646,16115.0
2022-07-12 14:00:00,176.46,176.49,176.02,176.03,8080.0,167.2509,167.2793,166.8338,166.8433,8080.0
2022-07-12 14:30:00,176.08,176.18,175.46,175.46,10591.0,166.8907,166.9855,166.303,166.303,10591.0
2022-07-12 15:00:00,175.48,175.48,173.75,173.81,22448.0,166.322,166.322,164.6823,164.7392,22448.0
2022-07-12 15:30:00,173.81,173.9,172.84,173.19,51210.0,164.7392,164.8245,163.8198,164.1515,51210.0
2022-07-13 09:30:00,171.7,173.91,171.7,173.41,13931.0,162.7393,164.8339,162.7393,164.36,13931.0
2022-07-13 10:00:00,173.8,173.94,173.29,173.77,17130.0,164.7297,164.8624,164.2463,164.7012,17130.0
2022-07-13 10:30:00,173.67,174.35,173.66,174.2,7722.0,164.6065,165.251,164.597,165.1088,7722.0
2022-07-13 11:00:00,174.36,174.93,174.3,174.6,28800.0,165.2605,165.8007,165.2036,165.4879,28800.0
2022-07-13 11:30:00,174.51,174.82,173.9,174.21,7858.0,165.4026,165.6964,164.8245,165.1183,7858.0
2022-07-13 12:00:00,174.22,175.06,174.1,175.06,5133.0,165.1278,165.9239,165.014,165.9239,5133.0
2022-07-13 12:30:00,175.03,175.34,175.03,175.23,4651.0,165.8955,166.1893,165.8955,166.0851,4651.0
2022-07-13 13:00:00,175.26,175.57,175.04,175.2,5881.0,166.1135,166.4073,165.905,166.0566,5881.0
2022-07-13 13:30:00,175.11,175.34,175.04,175.26,4488.0,165.9713,166.1893,165.905,166.1135,4488.0
2022-07-13 14:00:00,175.11,175.11,174.35,175.03,10151.0,165.9713,165.9713,165.251,165.8955,10151.0
2022-07-13 14:30:00,175.05,175.69,175.05,175.69,10870.0,165.9144,166.521,165.9144,166.521,10870.0
2022-07-13 15:00:00,175.75,175.75,174.81,174.97,21887.0,166.5779,166.5779,165.687,165.8386,21887.0
2022-07-13 15:30:00,175.01,175.02,174.25,174.53,47516.0,165.8765,165.886,165.1562,165.4216,47516.0
2022-07-14 09:30:00,171.1,171.65,169.74,170.46,10529.0,162.1706,162.6919,160.8816,161.564,10529.0
2022-07-14 10:00:00,170.13,170.17,169.05,169.1,7148.0,161.2512,161.2891,160.2276,160.275,7148.0
2022-07-14 10:30:00,169.27,169.37,168.06,168.06,5708.0,160.4361,160.5309,159.2892,159.2892,5708.0
2022-07-14 11:00:00,168.15,168.49,167.78,167.91,5389.0,159.3745,159.6968,159.0239,159.1471,5389.0
2022-07-14 11:30:00,167.97,168.37,167.67,168.33,4820.0,159.2039,159.5831,158.9196,159.5452,4820.0
2022-07-14 12:00:00,168.32,168.47,167.68,167.68,19174.0,159.5357,159.6778,158.9291,158.9291,19174.0
2022-07-14 12:30:00,167.76,167.76,166.36,166.37,6507.0,159.0049,159.0049,157.678,157.6874,6507.0
2022-07-14 13:00:00,166.33,167.19,166.18,166.78,8029.0,157.6495,158.4646,157.5074,158.076,8029.0
2022-07-14 13:30:00,166.8,167.03,166.51,166.95,3220.0,158.095,158.313,157.8201,158.2372,3220.0
2022-07-14 14:00:00,167.21,168.18,167.13,167.91,8551.0,158.4836,159.403,158.4078,159.1471,8551.0
2022-07-14 14:30:00,167.96,167.99,167.45,167.85,5032.0,159.1945,159.2229,158.7111,159.0902,5032.0
2022-07-14 15:00:00,167.96,168.18,167.73,168.01,8237.0,159.1945,159.403,158.9765,159.2419,8237.0
2022-07-14 15:30:00,167.87,167.89,167.37,167.5,44889.0,159.1092,159.1281,158.6353,158.7585,44889.0
2022-07-15 09:30:00,169.43,169.43,167.54,167.75,13407.0,160.5877,160.5877,158.7964,158.9954,13407.0
2022-07-15 10:00:00,168.0,169.21,167.92,169.21,4911.0,159.2324,160.3792,159.1565,160.3792,4911.0
2022-07-15 10:30:00,169.29,169.3,168.58,168.79,4912.0,160.4551,160.4645,159.7821,159.9811,4912.0
2022-07-15 11:00:00,168.75,168.78,168.42,168.66,10934.0,159.9432,159.9717,159.6305,159.8579,10934.0
2022-07-15 11:30:00,168.57,168.81,168.54,168.54,5538.0,159.7726,160.0001,159.7442,159.7442,5538.0
2022-07-15 12:00:00,168.52,168.73,167.96,167.96,3823.0,159.7252,159.9243,159.1945,159.1945,3823.0
2022-07-15 12:30:00,168.03,168.04,167.43,167.5,8360.0,159.2608,159.2703,158.6921,158.7585,8360.0
2022-07-15 13:00:00,167.5,167.97,167.41,167.55,8450.0,158.7585,159.2039,158.6732,158.8059,8450.0
2022-07-15 13:30:00,167.54,167.91,167.37,167.62,6000.0,158.7964,159.1471,158.6353,158.8722,6000.0
2022-07-15 14:00:00,167.62,167.77,167.18,167.26,7267.0,158.8722,159.0144,158.4552,158.531,7267.0
2022-07-15 14:30:00,167.2,167.25,166.97,166.97,6162.0,158.4741,158.5215,158.2561,158.2561,6162.0
2022-07-15 15:00:00,166.84,167.47,166.79,167.28,14381.0,158.1329,158.73,158.0855,158.5499,14381.0
2022-07-15 15:30:00,167.21,167.26,166.45,166.88,48075.0,158.4836,158.531,157.7633,158.1708,48075.0
2022-07-18 09:30:00,167.54,167.95,166.65,166.92,10946.0,158.7964,159.185,157.9528,158.2087,10946.0
2022-07-18 10:00:00,167.0,167.33,166.8,166.91,14236.0,158.2846,158.5973,158.095,158.1993,14236.0
2022-07-18 10:30:00,166.93,167.12,166.58,166.84,17935.0,158.2182,158.3983,157.8865,158.1329,17935.0
2022-07-18 11:00:00,166.72,166.72,165.76,165.78,8999.0,158.0192,158.0192,157.1093,157.1282,8999.0
2022-07-18 11:30:00,165.78,165.93,165.57,165.73,5527.0,157.1282,157.2704,156.9292,157.0808,5527.0
2022-07-18 12:00:00,165.69,165.69,165.33,165.34,4644.0,157.0429,157.0429,156.7017,156.7112,4644.0
2022-07-18 12:30:00,165.34,165.61,165.17,165.23,4889.0,156.7112,156.9671,156.5501,156.6069,4889.0
2022-07-18 13:00:00,165.27,165.48,165.23,165.42,4858.0,156.6448,156.8439,156.6069,156.787,4858.0
2022-07-18 13:30:00,165.35,165.61,165.26,165.29,7095.0,156.7207,156.9671,156.6354,156.6638,7095.0
2022-07-18 14:00:00,165.43,165.46,164.85,164.87,5237.0,156.7965,156.8249,156.2468,156.2657,5237.0
2022-07-18 14:30:00,164.77,165.06,164.57,164.74,6588.0,156.1709,156.4458,155.9814,156.1425,6588.0
2022-07-18 15:00:00,164.72,164.91,164.51,164.51,9118.0,156.1236,156.3036,155.9245,155.9245,9118.0
2022-07-18 15:30:00,164.47,164.47,163.48,164.27,46951.0,155.8866,155.8866,154.9483,155.697,46951.0
2022-07-19 09:30:00,165.2,166.93,165.2,166.93,7665.0,156.5785,158.2182,156.5785,158.2182,7665.0
2022-07-19 10:00:00,167.12,167.69,166.98,167.34,5002.0,158.3983,158.9386,158.2656,158.6068,5002.0
2022-07-19 10:30:00,167.37,167.49,166.79,167.14,5532.0,158.6353,158.749,158.0855,158.4173,5532.0
2022-07-19 11:00:00,167.09,167.32,166.95,167.11,5522.0,158.3699,158.5879,158.2372,158.3888,5522.0
2022-07-19 11:30:00,167.21,167.39,167.09,167.31,4328.0,158.4836,158.6542,158.3699,158.5784,4328.0
2022-07-19 12:00:00,167.33,167.46,167.0,167.36,5632.0,158.5973,158.7206,158.2846,158.6258,5632.0
2022-07-19 12:30:00,167.45,167.89,167.45,167.89,3823.0,158.7111,159.1281,158.7111,159.1281,3823.0
2022-07-19 13:00:00,167.87,167.87,167.5,167.79,3502.0,159.1092,159.1092,158.7585,159.0333,3502.0
2022-07-19 13:30:00,167.8,168.04,167.68,168.04,3433.0,159.0428,159.2703,158.9291,159.2703,3433.0
2022-07-19 14:00:00,168.07,168.41,167.93,167.93,4105.0,159.2987,159.621,159.166,159.166,4105.0
2022-07-19 14:30:00,168.11,168.32,167.94,168.05,8788.0,159.3366,159.5357,159.1755,159.2798,8788.0
2022-07-19 15:00:00,168.05,168.63,167.89,168.63,5723.0,159.2798,159.8295,159.1281,159.8295,5723.0
2022-07-19 15:30:00,168.65,168.91,167.97,168.22,22660.0,159.8485,160.0949,159.2039,159.4409,22660.0
2022-07-20 09:30:00,167.85,168.18,166.34,167.31,15573.0,159.0902,159.403,157.659,158.5784,15573.0
2022-07-20 10:00:00,166.92,167.66,166.82,167.47,6300.0,158.2087,158.9101,158.114,158.73,6300.0
2022-07-20 10:30:00,167.56,167.88,167.46,167.8,10489.0,158.8153,159.1186,158.7206,159.0428,10489.0
2022-07-20 11:00:00,167.84,168.67,167.83,168.32,11628.0,159.0807,159.8674,159.0712,159.5357,11628.0
2022-07-20 11:30:00,168.33,168.87,168.3,168.73,4492.0,159.5452,160.057,159.5167,159.9243,4492.0
2022-07-20 12:00:00,168.73,168.91,168.52,168.54,4576.0,159.9243,160.0949,159.7252,159.7442,4576.0
2022-07-20 12:30:00,168.49,168.51,167.82,168.32,2811.0,159.6968,159.7158,159.0618,159.5357,2811.0
2022-07-20 13:00:00,168.31,168.36,167.9,168.36,5116.0,159.5262,159.5736,159.1376,159.5736,5116.0
2022-07-20 13:30:00,168.34,168.69,168.15,168.15,6012.0,159.5546,159.8864,159.3745,159.3745,6012.0
2022-07-20 14:00:00,168.18,168.83,168.18,168.75,6959.0,159.403,160.0191,159.403,159.9432,6959.0
2022-07-20 14:30:00,168.74,168.97,168.3,168.57,6682.0,159.9338,160.1518,159.5167,159.7726,6682.0
2022-07-20 15:00:00,168.52,168.91,168.52,168.82,6926.0,159.7252,160.0949,159.7252,160.0096,6926.0
2022-07-20 15:30:00,168.8,168.91,168.26,168.51,41241.0,159.9906,160.0949,159.4788,159.7158,41241.0
2022-07-21 09:30:00,167.81,168.22,166.58,167.3,7464.0,159.0523,159.4409,157.8865,158.5689,7464.0
2022-07-21 10:00:00,167.37,167.39,166.26,166.29,3813.0,158.6353,158.6542,157.5832,157.6116,3813.0
2022-07-21 10:30:00,166.41,166.67,166.35,166.67,3902.0,157.7254,157.9718,157.6685,157.9718,3902.0
2022-07-21 11:00:00,166.6,167.06,166.6,167.0,11469.0,157.9054,158.3414,157.9054,158.2846,11469.0
2022-07-21 11:30:00,167.04,167.19,166.78,166.78,8558.0,158.3225,158.4646,158.076,158.076,8558.0
2022-07-21 12:00:00,166.81,167.34,166.76,167.34,5841.0,158.1045,158.6068,158.0571,158.6068,5841.0
2022-07-21 12:30:00,167.36,167.67,167.21,167.54,3329.0,158.6258,158.9196,158.4836,158.7964,3329.0
2022-07-21 13:00:00,167.63,167.74,167.55,167.67,4042.0,158.8817,158.9859,158.8059,158.9196,4042.0
2022-07-21 13:30:00,167.66,167.78,167.36,167.45,4631.0,158.9101,159.0239,158.6258,158.7111,4631.0
2022-07-21 14:00:00,167.39,167.77,167.32,167.69,3992.0,158.6542,159.0144,158.5879,158.9386,3992.0
2022-07-21 14:30:00,167.83,167.84,167.5,167.71,5630.0,159.0712,159.0807,158.7585,158.9575,5630.0
2022-07-21 15:00:00,167.73,168.18,167.73,168.15,4682.0,158.9765,159.403,158.9765,159.3745,4682.0
2022-07-21 15:30:00,168.14,168.88,168.06,168.79,25380.0,159.3651,160.0664,159.2892,159.9811,25380.0
2022-07-22 09:30:00,169.66,170.58,168.41,168.72,6836.0,160.8057,161.6777,159.621,159.9148,6836.0
2022-07-22 10:00:00,169.1,169.7,169.08,169.65,5442.0,160.275,160.8437,160.256,160.7963,5442.0
2022-07-22 10:30:00,169.6,169.72,169.14,169.69,2600.0,160.7489,160.8626,160.3129,160.8342,2600.0
2022-07-22 11:00:00,169.72,169.73,169.39,169.45,3264.0,160.8626,160.8721,160.5498,160.6067,3264.0
2022-07-22 11:30:00,169.42,169.56,169.03,169.55,4380.0,160.5783,160.711,160.2086,160.7015,4380.0
2022-07-22 12:00:00,169.64,169.82,169.36,169.82,9100.0,160.7868,160.9574,160.5214,160.9574,9100.0
2022-07-22 12:30:00,169.85,170.04,169.52,169.8,6641.0,160.9858,161.1659,160.673,160.9384,6641.0
2022-07-22 13:00:00,169.72,169.72,169.15,169.26,4326.0,160.8626,160.8626,160.3224,160.4266,4326.0
2022-07-22 13:30:00,169.25,169.3,169.01,169.3,8167.0,160.4171,160.4645,160.1897,160.4645,8167.0
2022-07-22 14:00:00,169.24,169.43,169.09,169.42,6841.0,160.4077,160.5877,160.2655,160.5783,6841.0
2022-07-22 14:30:00,169.34,169.45,168.87,168.88,4869.0,160.5024,160.6067,160.057,160.0664,4869.0
2022-07-22 15:00:00,168.76,169.28,168.73,169.14,7358.0,159.9527,160.4456,159.9243,160.3129,7358.0
2022-07-22 15:30:00,169.14,169.81,168.96,169.75,19804.0,160.3129,160.9479,160.1423,160.891,19804.0
2022-07-25 09:30:00,170.37,171.0,169.86,171.0,3824.0,161.4787,162.0758,160.9953,162.0758,3824.0
2022-07-25 10:00:00,171.36,172.19,171.2,171.74,2864.0,162.417,163.2037,162.2654,162.7772,2864.0
2022-07-25 10:30:00,171.69,172.15,171.52,172.01,1908.0,162.7298,163.1658,162.5687,163.0331,1908.0
2022-07-25 11:00:00,171.96,171.96,171.45,171.7,3965.0,162.9857,162.9857,162.5023,162.7393,3965.0
2022-07-25 11:30:00,171.96,172.21,171.9,172.11,3128.0,162.9857,163.2227,162.9288,163.1279,3128.0
2022-07-25 12:00:00,172.12,172.33,171.76,171.89,4006.0,163.1374,163.3364,162.7961,162.9194,4006.0
2022-07-25 12:30:00,172.06,172.07,171.69,171.69,2816.0,163.0805,163.09,162.7298,162.7298,2816.0
2022-07-25 13:00:00,171.79,171.99,171.72,171.72,2512.0,162.8246,163.0141,162.7582,162.7582,2512.0
2022-07-25 13:30:00,171.75,171.81,171.5,171.51,2867.0,162.7867,162.8435,162.5497,162.5592,2867.0
2022-07-25 14:00:00,171.48,171.75,171.45,171.45,3117.0,162.5308,162.7867,162.5023,162.5023,3117.0
2022-07-25 14:30:00,171.42,171.46,171.19,171.19,5128.0,162.4739,162.5118,162.2559,162.2559,5128.0
2022-07-25 15:00:00,171.28,171.59,171.15,171.47,6240.0,162.3412,162.635,162.218,162.5213,6240.0
2022-07-25 15:30:00,171.41,172.13,171.41,171.96,16718.0,162.4644,163.1468,162.4644,162.9857,16718.0
2022-07-26 09:30:00,172.04,173.37,172.04,172.8,11949.0,163.0615,164.3221,163.0615,163.7819,11949.0
2022-07-26 10:00:00,172.63,172.99,172.25,172.25,10709.0,163.6207,163.962,163.2606,163.2606,10709.0
2022-07-26 10:30:00,172.24,172.24,171.84,172.1,9459.0,163.2511,163.2511,162.872,163.1184,9459.0
2022-07-26 11:00:00,172.06,172.32,171.68,172.02,6851.0,163.0805,163.3269,162.7203,163.0426,6851.0
2022-07-26 11:30:00,171.93,172.23,171.68,171.68,4307.0,162.9573,163.2416,162.7203,162.7203,4307.0
2022-07-26 12:00:00,171.66,172.26,171.51,172.2,6588.0,162.7014,163.2701,162.5592,163.2132,6588.0
2022-07-26 12:30:00,172.18,172.4,171.9,172.35,5144.0,163.1942,163.4027,162.9288,163.3554,5144.0
2022-07-26 13:00:00,172.26,172.66,172.23,172.59,6686.0,163.2701,163.6492,163.2416,163.5828,6686.0
2022-07-26 13:30:00,172.58,172.58,172.21,172.22,7145.0,163.5734,163.5734,163.2227,163.2321,7145.0
2022-07-26 14:00:00,172.23,172.48,172.03,172.1,7996.0,163.2416,163.4786,163.0521,163.1184,7996.0
2022-07-26 14:30:00,172.09,172.15,171.79,172.12,8373.0,163.1089,163.1658,162.8246,163.1374,8373.0
2022-07-26 15:00:00,172.11,172.2,171.77,172.14,18081.0,163.1279,163.2132,162.8056,163.1563,18081.0
2022-07-26 15:30:00,172.14,172.34,171.77,171.94,37191.0,163.1563,163.3459,162.8056,162.9668,37191.0
2022-07-27 09:30:00,171.84,172.58,171.8,171.99,7639.0,162.872,163.5734,162.8341,163.0141,7639.0
2022-07-27 10:00:00,171.84,171.84,170.34,170.44,12340.0,162.872,162.872,161.4503,161.545,12340.0
2022-07-27 10:30:00,170.62,171.1,170.49,170.5,9562.0,161.7156,162.1706,161.5924,161.6019,9562.0
2022-07-27 11:00:00,170.45,170.72,169.8,170.46,6194.0,161.5545,161.8104,160.9384,161.564,6194.0
2022-07-27 11:30:00,170.5,170.64,170.36,170.64,8492.0,161.6019,161.7346,161.4692,161.7346,8492.0
2022-07-27 12:00:00,170.59,170.87,170.26,170.35,6983.0,161.6872,161.9526,161.3744,161.4597,6983.0
2022-07-27 12:30:00,170.38,171.02,170.27,170.67,25765.0,161.4882,162.0948,161.3839,161.763,25765.0
2022-07-27 13:00:00,170.71,171.41,170.66,171.36,13237.0,161.8009,162.4644,161.7536,162.417,13237.0
2022-07-27 13:30:00,171.56,171.61,171.18,171.26,5499.0,162.6066,162.654,162.2464,162.3222,5499.0
2022-07-27 14:00:00,171.3,171.32,170.86,170.98,7695.0,162.3602,162.3791,161.9431,162.0569,7695.0
2022-07-27 14:30:00,171.09,171.63,170.68,171.16,20742.0,162.1611,162.6729,161.7725,162.2275,20742.0
2022-07-27 15:00:00,171.25,172.38,171.12,172.38,19490.0,162.3128,163.3838,162.1895,163.3838,19490.0
2022-07-27 15:30:00,172.26,172.76,172.0,172.0,47091.0,163.2701,163.744,163.0236,163.0236,47091.0
2022-07-28 09:30:00,171.95,171.95,169.87,169.9,6822.0,162.9762,162.9762,161.0048,161.0332,6822.0
2022-07-28 10:00:00,169.89,169.89,167.91,168.15,4115.0,161.0237,161.0237,159.1471,159.3745,4115.0
2022-07-28 10:30:00,168.21,169.55,168.02,169.55,3252.0,159.4314,160.7015,159.2513,160.7015,3252.0
2022-07-28 11:00:00,169.4,169.45,168.62,169.35,3581.0,160.5593,160.6067,159.82,160.5119,3581.0
2022-07-28 11:30:00,169.41,169.96,169.26,169.69,2906.0,160.5688,161.0901,160.4266,160.8342,2906.0
2022-07-28 12:00:00,169.69,169.95,169.51,169.84,9211.0,160.8342,161.0806,160.6636,160.9763,9211.0
2022-07-28 12:30:00,169.85,170.35,169.43,170.33,14688.0,160.9858,161.4597,160.5877,161.4408,14688.0
2022-07-28 13:00:00,170.33,171.31,170.21,171.31,12277.0,161.4408,162.3696,161.327,162.3696,12277.0
2022-07-28 13:30:00,171.36,171.86,171.25,171.7,7165.0,162.417,162.8909,162.3128,162.7393,7165.0
2022-07-28 14:00:00,171.66,171.8,171.34,171.68,6218.0,162.7014,162.8341,162.3981,162.7203,6218.0
2022-07-28 14:30:00,171.69,172.05,171.68,171.88,17910.0,162.7298,163.071,162.7203,162.9099,17910.0
2022-07-28 15:00:00,171.81,171.81,171.29,171.61,7634.0,162.8435,162.8435,162.3507,162.654,7634.0
2022-07-28 15:30:00,171.58,172.24,171.51,172.12,56812.0,162.6255,163.2511,162.5592,163.1374,56812.0
2022-07-29 09:30:00,172.75,174.81,172.16,174.78,19764.0,163.7345,165.687,163.1753,165.6585,19764.0
2022-07-29 10:00:00,174.73,175.42,174.58,174.84,12994.0,165.6111,166.2651,165.469,165.7154,12994.0
2022-07-29 10:30:00,174.85,175.21,174.85,175.02,6043.0,165.7249,166.0661,165.7249,165.886,6043.0
2022-07-29 11:00:00,174.99,175.24,174.81,175.24,15566.0,165.8576,166.0945,165.687,166.0945,15566.0
2022-07-29 11:30:00,175.16,175.56,175.01,175.55,10517.0,166.0187,166.3978,165.8765,166.3884,10517.0
2022-07-29 12:00:00,175.55,175.6,174.82,175.09,7635.0,166.3884,166.4357,165.6964,165.9524,7635.0
2022-07-29 12:30:00,175.03,175.43,174.95,175.28,5129.0,165.8955,166.2746,165.8197,166.1324,5129.0
2022-07-29 13:00:00,175.24,175.24,174.88,175.04,7482.0,166.0945,166.0945,165.7533,165.905,7482.0
2022-07-29 13:30:00,175.16,175.3,174.88,175.26,13996.0,166.0187,166.1514,165.7533,166.1135,13996.0
2022-07-29 14:00:00,175.22,175.79,175.18,175.68,14595.0,166.0756,166.6158,166.0377,166.5116,14595.0
2022-07-29 14:30:00,175.81,175.9,175.57,175.79,9217.0,166.6348,166.7201,166.4073,166.6158,9217.0
2022-07-29 15:00:00,175.8,176.17,175.72,176.09,16731.0,166.6253,166.976,166.5495,166.9002,16731.0
2022-07-29 15:30:00,176.09,176.31,175.61,175.78,44480.0,166.9002,167.1087,166.4452,166.6063,44480.0
2022-08-01 09:30:00,174.47,175.58,173.95,174.31,11029.0,165.3647,166.4168,164.8719,165.2131,11029.0
2022-08-01 10:00:00,174.1,174.62,173.31,173.58,16765.0,165.014,165.5069,164.2653,164.5212,16765.0
2022-08-01 10:30:00,173.53,174.03,173.13,174.03,10130.0,164.4738,164.9477,164.0946,164.9477,10130.0
2022-08-01 11:00:00,174.03,174.76,174.03,174.72,9390.0,164.9477,165.6396,164.9477,165.6017,9390.0
2022-08-01 11:30:00,174.67,174.76,174.28,174.39,8817.0,165.5543,165.6396,165.1846,165.2889,8817.0
2022-08-01 12:00:00,174.2,174.68,174.04,174.64,6758.0,165.1088,165.5638,164.9572,165.5258,6758.0
2022-08-01 12:30:00,174.62,175.33,174.57,175.2,11227.0,165.5069,166.1798,165.4595,166.0566,11227.0
2022-08-01 13:00:00,175.15,175.23,174.44,174.59,6571.0,166.0092,166.0851,165.3363,165.4785,6571.0
2022-08-01 13:30:00,174.56,174.61,174.14,174.32,15437.0,165.45,165.4974,165.0519,165.2225,15437.0
2022-08-01 14:00:00,174.39,174.69,174.22,174.33,6472.0,165.2889,165.5732,165.1278,165.232,6472.0
2022-08-01 14:30:00,174.42,174.86,174.13,174.85,12385.0,165.3173,165.7344,165.0425,165.7249,12385.0
2022-08-01 15:00:00,174.83,175.24,174.81,175.24,11795.0,165.7059,166.0945,165.687,166.0945,11795.0
2022-08-01 15:30:00,175.26,175.52,174.52,174.56,52075.0,166.1135,166.3599,165.4121,165.45,52075.0
2022-08-02 09:30:00,175.03,175.5,173.65,174.04,6940.0,165.8955,166.341,164.5875,164.9572,6940.0
2022-08-02 10:00:00,173.96,174.99,173.58,174.99,55051.0,164.8813,165.8576,164.5212,165.8576,55051.0
2022-08-02 10:30:00,174.97,175.01,174.49,174.63,6041.0,165.8386,165.8765,165.3837,165.5164,6041.0
2022-08-02 11:00:00,174.38,174.66,174.2,174.66,5994.0,165.2794,165.5448,165.1088,165.5448,5994.0
2022-08-02 11:30:00,174.71,174.71,174.29,174.41,8910.0,165.5922,165.5922,165.1941,165.3078,8910.0
2022-08-02 12:00:00,174.4,174.66,174.17,174.22,8736.0,165.2984,165.5448,165.0804,165.1278,8736.0
2022-08-02 12:30:00,174.36,174.92,174.35,174.84,7145.0,165.2605,165.7912,165.251,165.7154,7145.0
2022-08-02 13:00:00,174.82,174.84,173.95,173.96,20148.0,165.6964,165.7154,164.8719,164.8813,20148.0
2022-08-02 13:30:00,173.96,174.17,173.45,173.68,19901.0,164.8813,165.0804,164.3979,164.6159,19901.0
2022-08-02 14:00:00,173.64,173.98,173.59,173.93,11451.0,164.578,164.9003,164.5306,164.8529,11451.0
2022-08-02 14:30:00,173.88,173.88,173.4,173.51,12261.0,164.8055,164.8055,164.3506,164.4548,12261.0
2022-08-02 15:00:00,173.46,173.52,172.79,172.88,23231.0,164.4074,164.4643,163.7724,163.8577,23231.0
2022-08-02 15:30:00,172.81,172.88,170.94,171.43,62871.0,163.7913,163.8577,162.0189,162.4834,62871.0
2022-08-03 09:30:00,167.01,168.82,154.37,155.65,89025.0,158.294,160.0096,146.3137,147.5269,89025.0
2022-08-03 10:00:00,155.24,157.38,155.19,157.38,72446.0,147.1383,149.1666,147.0909,149.1666,72446.0
2022-08-03 10:30:00,157.31,157.82,155.42,155.76,45616.0,149.1003,149.5836,147.3089,147.6312,45616.0
2022-08-03 11:00:00,155.73,156.29,155.31,155.61,48717.0,147.6027,148.1335,147.2046,147.489,48717.0
2022-08-03 11:30:00,155.52,157.49,155.46,156.6,35186.0,147.4037,149.2709,147.3468,148.4273,35186.0
2022-08-03 12:00:00,156.49,156.7,156.12,156.28,21720.0,148.3231,148.5221,147.9724,148.124,21720.0
2022-08-03 12:30:00,156.34,156.77,156.22,156.58,36510.0,148.1809,148.5884,148.0672,148.4084,36510.0
2022-08-03 13:00:00,156.59,157.62,156.59,157.62,19813.0,148.4178,149.3941,148.4178,149.3941,19813.0
2022-08-03 13:30:00,157.58,157.77,157.24,157.55,24592.0,149.3562,149.5363,149.0339,149.3277,24592.0
2022-08-03 14:00:00,157.56,157.56,156.68,157.44,37143.0,149.3372,149.3372,148.5031,149.2235,37143.0
2022-08-03 14:30:00,157.53,157.77,156.86,157.0,21760.0,149.3088,149.5363,148.6738,148.8064,21760.0
2022-08-03 15:00:00,157.02,157.09,156.0,156.28,45929.0,148.8254,148.8917,147.8586,148.124,45929.0
2022-08-03 15:30:00,156.28,156.31,153.78,154.1,142515.0,148.124,148.1525,145.7545,146.0578,142515.0
2022-08-04 09:30:00,153.08,153.54,149.49,151.5,42489.0,145.091,145.527,141.6884,143.5935,42489.0
2022-08-04 10:00:00,151.5,153.08,151.05,153.08,19051.0,143.5935,145.091,143.167,145.091,19051.0
2022-08-04 10:30:00,153.0,154.58,153.0,153.85,28190.0,145.0152,146.5127,145.0152,145.8208,28190.0
2022-08-04 11:00:00,153.85,153.85,153.08,153.29,17542.0,145.8208,145.8208,145.091,145.2901,17542.0
2022-08-04 11:30:00,153.41,153.77,152.85,152.94,23048.0,145.4038,145.745,144.873,144.9583,23048.0
2022-08-04 12:00:00,153.06,153.52,152.67,153.42,17372.0,145.0721,145.5081,144.7024,145.4133,17372.0
2022-08-04 12:30:00,153.42,153.52,152.79,153.15,16885.0,145.4133,145.5081,144.8162,145.1574,16885.0
2022-08-04 13:00:00,153.2,154.45,152.98,154.32,17533.0,145.2048,146.3895,144.9962,146.2663,17533.0
2022-08-04 13:30:00,154.31,154.39,153.72,154.35,26267.0,146.2568,146.3327,145.6976,146.2947,26267.0
2022-08-04 14:00:00,154.44,155.59,154.41,155.31,36286.0,146.38,147.47,146.3516,147.2046,36286.0
2022-08-04 14:30:00,155.31,155.88,155.13,155.88,45955.0,147.2046,147.7449,147.034,147.7449,45955.0
2022-08-04 15:00:00,155.87,156.06,155.77,155.89,42005.0,147.7354,147.9155,147.6406,147.7544,42005.0
2022-08-04 15:30:00,155.91,156.24,155.27,156.24,123257.0,147.7733,148.0861,147.1667,148.0861,123257.0
2022-08-05 09:30:00,155.65,157.79,154.94,156.92,31171.0,147.5269,149.5552,146.854,148.7306,31171.0
2022-08-05 10:00:00,156.91,157.17,155.98,157.17,20708.0,148.7211,148.9676,147.8397,148.9676,20708.0
2022-08-05 10:30:00,157.15,157.73,156.87,157.2,14485.0,148.9486,149.4983,148.6832,148.996,14485.0
2022-08-05 11:00:00,157.19,157.28,156.32,156.52,18697.0,148.9865,149.0718,148.1619,148.3515,18697.0
2022-08-05 11:30:00,156.5,156.5,155.91,155.91,11722.0,148.3325,148.3325,147.7733,147.7733,11722.0
2022-08-05 12:00:00,155.87,156.2,155.65,155.74,11893.0,147.7354,148.0482,147.5269,147.6122,11893.0
2022-08-05 12:30:00,155.74,156.09,155.71,156.0,8844.0,147.6122,147.9439,147.5838,147.8586,8844.0
2022-08-05 13:00:00,156.04,156.1,155.69,155.7,29000.0,147.8965,147.9534,147.5648,147.5743,29000.0
2022-08-05 13:30:00,155.7,156.02,155.68,155.93,9219.0,147.5743,147.8776,147.5553,147.7923,9219.0
2022-08-05 14:00:00,155.93,155.93,155.0,155.02,14741.0,147.7923,147.7923,146.9108,146.9298,14741.0
2022-08-05 14:30:00,154.97,155.0,153.81,153.9,12179.0,146.8824,146.9108,145.7829,145.8682,12179.0
2022-08-05 15:00:00,153.94,154.86,153.83,154.86,23822.0,145.9061,146.7781,145.8019,146.7781,23822.0
2022-08-05 15:30:00,154.84,155.4,154.79,155.33,70629.0,146.7592,147.2899,146.7118,147.2236,70629.0
2022-08-08 09:30:00,155.99,157.78,155.99,156.87,19299.0,147.8492,149.5457,147.8492,148.6832,19299.0
2022-08-08 10:00:00,156.92,157.84,156.9,157.84,17810.0,148.7306,149.6026,148.7117,149.6026,17810.0
2022-08-08 10:30:00,157.79,158.11,157.64,158.0,13227.0,149.5552,149.8585,149.413,149.7543,13227.0
2022-08-08 11:00:00,158.02,158.65,157.9,158.25,14627.0,149.7732,150.3703,149.6595,149.9912,14627.0
2022-08-08 11:30:00,158.14,158.28,157.45,157.45,16006.0,149.8869,150.0196,149.233,149.233,16006.0
2022-08-08 12:00:00,157.48,158.17,157.29,158.03,17541.0,149.2614,149.9154,149.0813,149.7827,17541.0
2022-08-08 12:30:00,158.03,158.26,157.93,158.2,7717.0,149.7827,150.0007,149.6879,149.9438,7717.0
2022-08-08 13:00:00,158.26,158.42,158.23,158.34,7292.0,150.0007,150.1523,149.9723,150.0765,7292.0
2022-08-08 13:30:00,158.34,158.4,157.98,158.17,5618.0,150.0765,150.1334,149.7353,149.9154,5618.0
2022-08-08 14:00:00,158.1,158.18,157.68,157.83,10166.0,149.849,149.9249,149.451,149.5931,10166.0
2022-08-08 14:30:00,157.85,158.29,157.65,157.92,16597.0,149.6121,150.0291,149.4225,149.6784,16597.0
2022-08-08 15:00:00,157.91,158.05,157.79,157.97,18430.0,149.669,149.8016,149.5552,149.7258,18430.0
2022-08-08 15:30:00,157.97,158.36,157.79,158.12,82314.0,149.7258,150.0955,149.5552,149.868,82314.0
2022-08-09 09:30:00,158.99,160.0,158.29,159.02,21901.0,150.6926,151.6499,150.0291,150.721,21901.0
2022-08-09 10:00:00,159.04,159.38,158.67,158.72,25748.0,150.74,151.0622,150.3893,150.4367,25748.0
2022-08-09 10:30:00,158.64,158.94,157.05,157.26,23072.0,150.3609,150.6452,148.8538,149.0529,23072.0
2022-08-09 11:00:00,157.17,158.16,157.17,157.79,37110.0,148.9676,149.9059,148.9676,149.5552,37110.0
2022-08-09 11:30:00,157.76,158.06,157.69,157.86,16626.0,149.5268,149.8111,149.4604,149.6216,16626.0
2022-08-09 12:00:00,157.82,158.11,157.76,157.9,8838.0,149.5836,149.8585,149.5268,149.6595,8838.0
2022-08-09 12:30:00,157.95,158.03,157.68,157.96,10372.0,149.7069,149.7827,149.451,149.7163,10372.0
2022-08-09 13:00:00,158.01,158.09,157.82,158.0,4527.0,149.7637,149.8396,149.5836,149.7543,4527.0
2022-08-09 13:30:00,157.96,158.08,157.83,157.86,6107.0,149.7163,149.8301,149.5931,149.6216,6107.0
2022-08-09 14:00:00,157.93,158.26,157.93,158.0,10641.0,149.6879,150.0007,149.6879,149.7543,10641.0
2022-08-09 14:30:00,157.96,157.96,157.57,157.74,13860.0,149.7163,149.7163,149.3467,149.5078,13860.0
2022-08-09 15:00:00,157.77,157.8,157.52,157.72,13562.0,149.5363,149.5647,149.2993,149.4889,13562.0
2022-08-09 15:30:00,157.71,158.21,157.52,158.16,82683.0,149.4794,149.9533,149.2993,149.9059,82683.0
2022-08-10 09:30:00,159.39,160.98,159.24,160.49,20529.0,151.0717,152.5787,150.9295,152.1143,20529.0
2022-08-10 10:00:00,160.58,160.88,160.4,160.83,11517.0,152.1996,152.484,152.029,152.4366,11517.0
2022-08-10 10:30:00,160.92,161.32,160.91,161.11,5727.0,152.5219,152.901,152.5124,152.702,5727.0
2022-08-10 11:00:00,161.17,161.51,161.1,161.11,6060.0,152.7588,153.0811,152.6925,152.702,6060.0
2022-08-10 11:30:00,161.19,161.19,160.89,161.13,7492.0,152.7778,152.7778,152.4934,152.7209,7492.0
2022-08-10 12:00:00,161.21,161.29,160.76,160.97,6131.0,152.7967,152.8726,152.3702,152.5693,6131.0
2022-08-10 12:30:00,161.03,161.54,160.93,161.5,11670.0,152.6261,153.1095,152.5313,153.0716,11670.0
2022-08-10 13:00:00,161.5,161.7,161.41,161.56,4300.0,153.0716,153.2612,152.9863,153.1285,4300.0
2022-08-10 13:30:00,161.55,161.73,161.34,161.37,8016.0,153.119,153.2896,152.9199,152.9484,8016.0
2022-08-10 14:00:00,161.37,161.4,161.1,161.14,5169.0,152.9484,152.9768,152.6925,152.7304,5169.0
2022-08-10 14:30:00,161.25,161.33,160.98,161.0,7017.0,152.8346,152.9105,152.5787,152.5977,7017.0
2022-08-10 15:00:00,161.0,161.24,160.97,161.24,9318.0,152.5977,152.8252,152.5693,152.8252,9318.0
2022-08-10 15:30:00,161.2,161.97,161.19,161.91,22751.0,152.7873,153.5171,152.7778,153.4602,22751.0
2022-08-11 09:30:00,163.08,163.79,162.23,163.68,18282.0,154.5691,155.2421,153.7635,155.1378,18282.0
2022-08-11 10:00:00,163.48,163.63,162.87,163.5,10294.0,154.9483,155.0904,154.3701,154.9672,10294.0
2022-08-11 10:30:00,163.53,163.94,163.37,163.81,16160.0,154.9957,155.3843,154.844,155.261,16160.0
2022-08-11 11:00:00,163.62,163.87,163.47,163.71,10728.0,155.081,155.3179,154.9388,155.1663,10728.0
2022-08-11 11:30:00,163.71,163.96,163.42,163.85,9408.0,155.1663,155.4032,154.8914,155.299,9408.0
2022-08-11 12:00:00,163.78,163.83,163.28,163.41,5661.0,155.2326,155.28,154.7587,154.8819,5661.0
2022-08-11 12:30:00,163.41,163.41,163.1,163.32,6751.0,154.8819,154.8819,154.5881,154.7966,6751.0
2022-08-11 13:00:00,163.28,163.33,162.86,163.02,6683.0,154.7587,154.8061,154.3606,154.5123,6683.0
2022-08-11 13:30:00,163.0,163.24,162.85,163.18,3342.0,154.4933,154.7208,154.3511,154.6639,3342.0
2022-08-11 14:00:00,163.14,163.19,162.85,163.18,5069.0,154.626,154.6734,154.3511,154.6639,5069.0
2022-08-11 14:30:00,163.15,163.15,162.77,163.14,7812.0,154.6355,154.6355,154.2753,154.626,7812.0
2022-08-11 15:00:00,163.16,163.25,162.8,163.07,12123.0,154.645,154.7303,154.3038,154.5597,12123.0
2022-08-11 15:30:00,163.09,163.59,162.98,163.45,79380.0,154.5786,155.0525,154.4744,154.9198,79380.0
2022-08-12 09:30:00,163.87,165.09,163.56,164.97,8373.0,155.3179,156.4742,155.0241,156.3605,8373.0
2022-08-12 10:00:00,164.81,164.88,164.29,164.53,4818.0,156.2089,156.2752,155.716,155.9435,4818.0
2022-08-12 10:30:00,164.64,164.79,164.23,164.68,12993.0,156.0477,156.1899,155.6591,156.0856,12993.0
2022-08-12 11:00:00,164.63,164.76,164.42,164.75,9819.0,156.0382,156.1615,155.8392,156.152,9819.0
2022-08-12 11:30:00,164.81,165.09,164.69,165.05,12935.0,156.2089,156.4742,156.0951,156.4363,12935.0
2022-08-12 12:00:00,165.02,165.09,164.63,164.84,7165.0,156.4079,156.4742,156.0382,156.2373,7165.0
2022-08-12 12:30:00,164.84,165.24,164.8,165.22,4831.0,156.2373,156.6164,156.1994,156.5975,4831.0
2022-08-12 13:00:00,165.22,165.53,165.08,165.08,6554.0,156.5975,156.8913,156.4648,156.4648,6554.0
2022-08-12 13:30:00,165.06,165.13,164.91,164.98,7831.0,156.4458,156.5122,156.3036,156.37,7831.0
2022-08-12 14:00:00,164.98,165.15,164.93,165.05,8501.0,156.37,156.5311,156.3226,156.4363,8501.0
2022-08-12 14:30:00,165.11,165.72,165.1,165.5,3809.0,156.4932,157.0714,156.4837,156.8628,3809.0
2022-08-12 15:00:00,165.5,165.87,165.5,165.87,9300.0,156.8628,157.2135,156.8628,157.2135,9300.0
2022-08-12 15:30:00,165.85,166.29,165.51,166.28,83712.0,157.1946,157.6116,156.8723,157.6021,83712.0
2022-08-15 09:30:00,165.01,166.39,164.31,165.86,9772.0,156.3984,157.7064,155.7349,157.2041,9772.0
2022-08-15 10:00:00,165.95,167.02,165.94,166.8,12718.0,157.2894,158.3035,157.2799,158.095,12718.0
2022-08-15 10:30:00,166.8,167.34,166.75,167.1,7554.0,158.095,158.6068,158.0476,158.3793,7554.0
2022-08-15 11:00:00,167.12,167.43,166.97,167.39,9452.0,158.3983,158.6921,158.2561,158.6542,9452.0
2022-08-15 11:30:00,167.26,167.56,166.89,167.16,11760.0,158.531,158.8153,158.1803,158.4362,11760.0
2022-08-15 12:00:00,167.22,167.88,167.22,167.66,9478.0,158.4931,159.1186,158.4931,158.9101,9478.0
2022-08-15 12:30:00,167.7,167.83,167.43,167.43,7493.0,158.948,159.0712,158.6921,158.6921,7493.0
2022-08-15 13:00:00,167.32,167.51,167.14,167.25,6261.0,158.5879,158.7679,158.4173,158.5215,6261.0
2022-08-15 13:30:00,167.19,167.5,166.99,167.46,7851.0,158.4646,158.7585,158.2751,158.7206,7851.0
2022-08-15 14:00:00,167.42,167.45,167.2,167.39,7271.0,158.6826,158.7111,158.4741,158.6542,7271.0
2022-08-15 14:30:00,167.44,167.56,167.05,167.36,8295.0,158.7016,158.8153,158.332,158.6258,8295.0
2022-08-15 15:00:00,167.39,167.42,167.09,167.24,9991.0,158.6542,158.6826,158.3699,158.512,9991.0
2022-08-15 15:30:00,167.26,167.57,167.01,167.26,37671.0,158.531,158.8248,158.294,158.531,37671.0
2022-08-16 09:30:00,166.84,168.17,166.71,168.08,6470.0,158.1329,159.3935,158.0097,159.3082,6470.0
2022-08-16 10:00:00,168.2,169.26,167.82,168.38,20584.0,159.4219,160.4266,159.0618,159.5925,20584.0
2022-08-16 10:30:00,168.38,168.74,168.02,168.72,20060.0,159.5925,159.9338,159.2513,159.9148,20060.0
2022-08-16 11:00:00,168.66,169.34,168.41,169.21,7035.0,159.8579,160.5024,159.621,160.3792,7035.0
2022-08-16 11:30:00,169.2,169.77,169.19,169.66,8779.0,160.3697,160.91,160.3603,160.8057,8779.0
2022-08-16 12:00:00,169.89,170.15,169.8,170.12,7368.0,161.0237,161.2702,160.9384,161.2417,7368.0
2022-08-16 12:30:00,170.1,170.38,170.01,170.01,6624.0,161.2228,161.4882,161.1375,161.1375,6624.0
2022-08-16 13:00:00,170.01,170.67,169.96,170.52,7410.0,161.1375,161.763,161.0901,161.6209,7410.0
2022-08-16 13:30:00,170.55,170.75,170.44,170.63,8920.0,161.6493,161.8389,161.545,161.7251,8920.0
2022-08-16 14:00:00,170.51,170.63,170.23,170.29,14276.0,161.6114,161.7251,161.346,161.4029,14276.0
2022-08-16 14:30:00,170.35,170.41,169.32,169.85,30469.0,161.4597,161.5166,160.4835,160.9858,30469.0
2022-08-16 15:00:00,169.87,170.31,169.73,170.31,8463.0,161.0048,161.4218,160.8721,161.4218,8463.0
2022-08-16 15:30:00,170.36,170.36,169.84,170.18,42248.0,161.4692,161.4692,160.9763,161.2986,42248.0
2022-08-17 09:30:00,169.2,170.19,169.2,170.19,12216.0,160.3697,161.3081,160.3697,161.3081,12216.0
2022-08-17 10:00:00,170.05,170.39,169.91,170.29,5709.0,161.1754,161.4976,161.0427,161.4029,5709.0
2022-08-17 10:30:00,170.44,170.87,170.43,170.72,5271.0,161.545,161.9526,161.5356,161.8104,5271.0
2022-08-17 11:00:00,170.76,171.06,170.6,170.85,10351.0,161.8483,162.1327,161.6967,161.9336,10351.0
2022-08-17 11:30:00,170.95,171.04,170.08,170.11,11777.0,162.0284,162.1137,161.2038,161.2323,11777.0
2022-08-17 12:00:00,170.09,170.41,169.81,170.41,12079.0,161.2133,161.5166,160.9479,161.5166,12079.0
2022-08-17 12:30:00,170.37,171.06,170.27,171.06,13861.0,161.4787,162.1327,161.3839,162.1327,13861.0
2022-08-17 13:00:00,170.96,171.76,170.77,171.7,13503.0,162.0379,162.7961,161.8578,162.7393,13503.0
2022-08-17 13:30:00,171.71,172.37,171.69,172.33,16309.0,162.7488,163.3743,162.7298,163.3364,16309.0
2022-08-17 14:00:00,172.35,172.99,172.1,172.3,19203.0,163.3554,163.962,163.1184,163.308,19203.0
2022-08-17 14:30:00,172.28,172.43,172.08,172.18,15505.0,163.289,163.4312,163.0994,163.1942,15505.0
2022-08-17 15:00:00,172.1,172.2,171.29,171.78,19466.0,163.1184,163.2132,162.3507,162.8151,19466.0
2022-08-17 15:30:00,171.76,171.98,171.37,171.54,57804.0,162.7961,163.0047,162.4265,162.5876,57804.0
2022-08-18 09:30:00,172.09,172.27,171.56,171.79,6382.0,163.1089,163.2795,162.6066,162.8246,6382.0
2022-08-18 10:00:00,171.68,172.13,171.58,171.98,8415.0,162.7203,163.1468,162.6255,163.0047,8415.0
2022-08-18 10:30:00,171.97,172.12,171.49,171.59,10101.0,162.9952,163.1374,162.5402,162.635,10101.0
2022-08-18 11:00:00,171.5,171.73,171.38,171.66,9303.0,162.5497,162.7677,162.436,162.7014,9303.0
2022-08-18 11:30:00,171.73,172.12,171.68,171.98,5241.0,162.7677,163.1374,162.7203,163.0047,5241.0
2022-08-18 12:00:00,171.88,172.04,171.55,171.64,6390.0,162.9099,163.0615,162.5971,162.6824,6390.0
2022-08-18 12:30:00,171.62,171.7,171.04,171.14,7361.0,162.6635,162.7393,162.1137,162.2085,7361.0
2022-08-18 13:00:00,171.11,171.25,171.02,171.16,6679.0,162.1801,162.3128,162.0948,162.2275,6679.0
2022-08-18 13:30:00,171.13,171.51,171.03,171.36,9638.0,162.199,162.5592,162.1042,162.417,9638.0
2022-08-18 14:00:00,171.43,171.57,171.32,171.41,5089.0,162.4834,162.6161,162.3791,162.4644,5089.0
2022-08-18 14:30:00,171.43,171.54,171.4,171.48,7184.0,162.4834,162.5876,162.4549,162.5308,7184.0
2022-08-18 15:00:00,171.52,171.86,171.44,171.84,9450.0,162.5687,162.8909,162.4928,162.872,9450.0
2022-08-18 15:30:00,171.9,171.95,171.53,171.81,41203.0,162.9288,162.9762,162.5781,162.8435,41203.0
2022-08-19 09:30:00,171.78,172.16,171.14,171.63,20003.0,162.8151,163.1753,162.2085,162.6729,20003.0
2022-08-19 10:00:00,171.51,171.59,171.05,171.29,12196.0,162.5592,162.635,162.1232,162.3507,12196.0
2022-08-19 10:30:00,171.37,171.73,171.36,171.58,6944.0,162.4265,162.7677,162.417,162.6255,6944.0
2022-08-19 11:00:00,171.53,171.61,171.15,171.61,9661.0,162.5781,162.654,162.218,162.654,9661.0
2022-08-19 11:30:00,171.53,171.63,171.39,171.53,6140.0,162.5781,162.6729,162.4455,162.5781,6140.0
2022-08-19 12:00:00,171.46,171.61,171.17,171.39,13596.0,162.5118,162.654,162.2369,162.4455,13596.0
2022-08-19 12:30:00,171.35,171.99,171.3,171.92,8174.0,162.4075,163.0141,162.3602,162.9478,8174.0
2022-08-19 13:00:00,171.84,172.53,171.78,172.26,17597.0,162.872,163.526,162.8151,163.2701,17597.0
2022-08-19 13:30:00,172.23,172.47,172.18,172.3,6309.0,163.2416,163.4691,163.1942,163.308,6309.0
2022-08-19 14:00:00,172.32,172.65,172.15,172.51,9034.0,163.3269,163.6397,163.1658,163.507,9034.0
2022-08-19 14:30:00,172.5,172.63,171.88,172.02,11049.0,163.4975,163.6207,162.9099,163.0426,11049.0
2022-08-19 15:00:00,172.07,172.33,171.84,172.27,14881.0,163.09,163.3364,162.872,163.2795,14881.0
2022-08-19 15:30:00,172.23,172.27,171.74,171.87,42059.0,163.2416,163.2795,162.7772,162.9004,42059.0
2022-08-22 09:30:00,170.04,170.22,169.68,170.06,8765.0,161.1659,161.3365,160.8247,161.1849,8765.0
2022-08-22 10:00:00,170.06,170.06,169.03,169.03,5853.0,161.1849,161.1849,160.2086,160.2086,5853.0
2022-08-22 10:30:00,169.05,169.05,168.36,168.4,5245.0,160.2276,160.2276,159.5736,159.6115,5245.0
2022-08-22 11:00:00,168.29,168.31,167.3,167.3,9405.0,159.5072,159.5262,158.5689,158.5689,9405.0
2022-08-22 11:30:00,167.32,167.7,166.6,167.52,14245.0,158.5879,158.948,157.9054,158.7774,14245.0
2022-08-22 12:00:00,167.47,167.72,167.3,167.51,10983.0,158.73,158.967,158.5689,158.7679,10983.0
2022-08-22 12:30:00,167.56,167.66,167.19,167.19,11831.0,158.8153,158.9101,158.4646,158.4646,11831.0
2022-08-22 13:00:00,167.18,167.18,166.04,166.04,6045.0,158.4552,158.4552,157.3747,157.3747,6045.0
2022-08-22 13:30:00,165.99,166.17,165.69,165.76,8058.0,157.3273,157.4979,157.0429,157.1093,8058.0
2022-08-22 14:00:00,165.7,165.91,165.18,165.25,14167.0,157.0524,157.2514,156.5595,156.6259,14167.0
2022-08-22 14:30:00,165.19,165.33,164.64,165.14,16243.0,156.569,156.7017,156.0477,156.5216,16243.0
2022-08-22 15:00:00,165.09,165.28,164.76,165.11,18469.0,156.4742,156.6543,156.1615,156.4932,18469.0
2022-08-22 15:30:00,165.01,165.32,164.69,164.89,61717.0,156.3984,156.6922,156.0951,156.2847,61717.0
2022-08-23 09:30:00,164.98,165.47,164.91,165.45,5368.0,156.37,156.8344,156.3036,156.8155,5368.0
2022-08-23 10:00:00,165.25,165.26,164.71,164.82,7548.0,156.6259,156.6354,156.1141,156.2183,7548.0
2022-08-23 10:30:00,165.01,165.09,164.45,164.45,6031.0,156.3984,156.4742,155.8676,155.8676,6031.0
2022-08-23 11:00:00,164.49,164.65,164.15,164.5,7779.0,155.9056,156.0572,155.5833,155.915,7779.0
2022-08-23 11:30:00,164.58,164.78,164.22,164.32,5602.0,155.9909,156.1804,155.6496,155.7444,5602.0
2022-08-23 12:00:00,164.43,164.76,164.1,164.51,11467.0,155.8487,156.1615,155.5359,155.9245,11467.0
2022-08-23 12:30:00,164.51,165.0,164.49,164.93,9068.0,155.9245,156.3889,155.9056,156.3226,9068.0
2022-08-23 13:00:00,164.84,164.9,164.68,164.9,4823.0,156.2373,156.2942,156.0856,156.2942,4823.0
2022-08-23 13:30:00,164.85,164.85,164.06,164.23,7610.0,156.2468,156.2468,155.498,155.6591,7610.0
2022-08-23 14:00:00,164.03,164.03,163.71,163.96,5445.0,155.4696,155.4696,155.1663,155.4032,5445.0
2022-08-23 14:30:00,163.87,164.27,163.87,164.06,5680.0,155.3179,155.697,155.3179,155.498,5680.0
2022-08-23 15:00:00,164.1,164.27,164.01,164.01,15114.0,155.5359,155.697,155.4506,155.4506,15114.0
2022-08-23 15:30:00,164.06,164.63,163.96,164.0,39732.0,155.498,156.0382,155.4032,155.4411,39732.0
2022-08-24 09:30:00,163.57,163.78,162.98,163.33,15118.0,155.0336,155.2326,154.4744,154.8061,15118.0
2022-08-24 10:00:00,163.34,163.48,162.9,163.4,14097.0,154.8156,154.9483,154.3985,154.8724,14097.0
2022-08-24 10:30:00,163.48,163.94,163.42,163.57,5924.0,154.9483,155.3843,154.8914,155.0336,5924.0
2022-08-24 11:00:00,163.59,163.74,163.32,163.36,6182.0,155.0525,155.1947,154.7966,154.8345,6182.0
2022-08-24 11:30:00,163.4,164.03,163.4,164.03,23763.0,154.8724,155.4696,154.8724,155.4696,23763.0
2022-08-24 12:00:00,164.08,164.3,164.02,164.11,3321.0,155.517,155.7255,155.4601,155.5454,3321.0
2022-08-24 12:30:00,164.14,164.19,163.22,163.22,4643.0,155.5738,155.6212,154.7018,154.7018,4643.0
2022-08-24 13:00:00,163.08,163.59,163.07,163.38,5363.0,154.5691,155.0525,154.5597,154.8535,5363.0
2022-08-24 13:30:00,163.42,163.44,162.9,162.93,5266.0,154.8914,154.9104,154.3985,154.427,5266.0
2022-08-24 14:00:00,163.0,163.75,162.95,163.75,7403.0,154.4933,155.2042,154.4459,155.2042,7403.0
2022-08-24 14:30:00,163.72,164.09,163.64,164.09,11911.0,155.1757,155.5264,155.0999,155.5264,11911.0
2022-08-24 15:00:00,164.22,164.77,164.22,164.58,5319.0,155.6496,156.1709,155.6496,155.9909,5319.0
2022-08-24 15:30:00,164.6,164.92,164.43,164.52,30613.0,156.0098,156.3131,155.8487,155.934,30613.0
2022-08-25 09:30:00,164.58,164.91,164.31,164.79,6162.0,155.9909,156.3036,155.7349,156.1899,6162.0
2022-08-25 10:00:00,164.91,164.99,164.49,164.99,10501.0,156.3036,156.3795,155.9056,156.3795,10501.0
2022-08-25 10:30:00,164.99,165.26,164.69,164.9,12375.0,156.3795,156.6354,156.0951,156.2942,12375.0
2022-08-25 11:00:00,164.89,165.1,164.49,164.69,12705.0,156.2847,156.4837,155.9056,156.0951,12705.0
2022-08-25 11:30:00,164.78,165.21,164.67,165.08,9440.0,156.1804,156.588,156.0762,156.4648,9440.0
2022-08-25 12:00:00,165.07,165.09,164.69,164.86,6116.0,156.4553,156.4742,156.0951,156.2562,6116.0
2022-08-25 12:30:00,164.76,164.82,164.12,164.41,6214.0,156.1615,156.2183,155.5549,155.8297,6214.0
2022-08-25 13:00:00,164.52,164.65,164.25,164.61,8868.0,155.934,156.0572,155.6781,156.0193,8868.0
2022-08-25 13:30:00,164.62,165.12,164.47,165.12,7234.0,156.0288,156.5027,155.8866,156.5027,7234.0
2022-08-25 14:00:00,165.12,165.44,165.07,165.42,5101.0,156.5027,156.806,156.4553,156.787,5101.0
2022-08-25 14:30:00,165.46,165.61,165.09,165.31,4613.0,156.8249,156.9671,156.4742,156.6828,4613.0
2022-08-25 15:00:00,165.37,165.56,165.26,165.52,4805.0,156.7396,156.9197,156.6354,156.8818,4805.0
2022-08-25 15:30:00,165.42,165.83,165.32,165.83,30213.0,156.787,157.1756,156.6922,157.1756,30213.0
2022-08-26 09:30:00,165.23,165.23,163.73,164.32,8970.0,157.2661,157.2661,155.8384,156.4,8970.0
2022-08-26 10:00:00,164.36,164.37,162.31,162.65,10750.0,156.4381,156.4476,154.4869,154.8105,10750.0
2022-08-26 10:30:00,162.67,162.67,161.9,162.59,10774.0,154.8295,154.8295,154.0966,154.7534,10774.0
2022-08-26 11:00:00,162.54,162.54,161.71,161.91,13943.0,154.7058,154.7058,153.9158,154.1061,13943.0
2022-08-26 11:30:00,161.79,162.46,161.79,162.35,6298.0,153.9919,154.6296,153.9919,154.5249,6298.0
2022-08-26 12:00:00,162.35,162.35,161.91,162.1,6450.0,154.5249,154.5249,154.1061,154.287,6450.0
2022-08-26 12:30:00,162.01,163.11,162.01,163.01,9719.0,154.2013,155.2483,154.2013,155.1531,9719.0
2022-08-26 13:00:00,162.9,163.16,162.87,163.14,8523.0,155.0484,155.2959,155.0199,155.2769,8523.0
2022-08-26 13:30:00,162.98,163.0,162.55,162.79,6287.0,155.1246,155.1436,154.7153,154.9437,6287.0
2022-08-26 14:00:00,162.85,162.91,162.62,162.73,6194.0,155.0008,155.0579,154.7819,154.8866,6194.0
2022-08-26 14:30:00,162.73,162.84,162.33,162.33,7094.0,154.8866,154.9913,154.5059,154.5059,7094.0
2022-08-26 15:00:00,162.26,162.53,161.99,162.18,11177.0,154.4393,154.6963,154.1823,154.3631,11177.0
2022-08-26 15:30:00,162.13,162.28,161.53,161.57,45846.0,154.3155,154.4583,153.7445,153.7825,45846.0
2022-08-29 09:30:00,160.38,160.38,158.98,159.53,4998.0,152.6499,152.6499,151.3174,151.8409,4998.0
2022-08-29 10:00:00,159.7,160.37,159.51,159.95,4860.0,152.0027,152.6404,151.8218,152.2406,4860.0
2022-08-29 10:30:00,159.88,159.88,159.13,159.7,3585.0,152.174,152.174,151.4601,152.0027,3585.0
2022-08-29 11:00:00,159.81,160.45,159.77,160.34,3639.0,152.1074,152.7165,152.0693,152.6118,3639.0
2022-08-29 11:30:00,160.32,160.71,160.32,160.64,3419.0,152.5928,152.964,152.5928,152.8974,3419.0
2022-08-29 12:00:00,160.74,160.82,160.41,160.82,5044.0,152.9925,153.0687,152.6784,153.0687,5044.0
2022-08-29 12:30:00,160.71,161.42,160.69,161.35,1416.0,152.964,153.6398,152.945,153.5731,1416.0
2022-08-29 13:00:00,161.39,161.5,161.25,161.35,3614.0,153.6112,153.7159,153.478,153.5731,3614.0
2022-08-29 13:30:00,161.36,161.91,161.35,161.91,4204.0,153.5827,154.1061,153.5731,154.1061,4204.0
2022-08-29 14:00:00,161.93,162.02,161.5,161.61,3508.0,154.1252,154.2108,153.7159,153.8206,3508.0
2022-08-29 14:30:00,161.64,161.96,161.59,161.82,4392.0,153.8492,154.1537,153.8016,154.0205,4392.0
2022-08-29 15:00:00,161.87,161.93,161.26,161.35,8746.0,154.0681,154.1252,153.4875,153.5731,8746.0
2022-08-29 15:30:00,161.34,161.58,161.1,161.1,19877.0,153.5636,153.7921,153.3352,153.3352,19877.0
2022-08-30 09:30:00,160.9,160.99,160.25,160.25,3253.0,153.1448,153.2305,152.5262,152.5262,3253.0
2022-08-30 10:00:00,160.24,160.24,159.21,159.35,5826.0,152.5166,152.5166,151.5363,151.6695,5826.0
2022-08-30 10:30:00,159.3,159.35,158.06,158.67,13627.0,151.6219,151.6695,150.4417,151.0223,13627.0
2022-08-30 11:00:00,158.56,159.51,158.56,159.28,26052.0,150.9176,151.8218,150.9176,151.6029,26052.0
2022-08-30 11:30:00,159.17,159.9,159.14,159.67,13783.0,151.4982,152.193,151.4697,151.9741,13783.0
2022-08-30 12:00:00,159.58,159.8,159.17,159.24,6953.0,151.8885,152.0978,151.4982,151.5648,6953.0
2022-08-30 12:30:00,159.15,159.44,158.85,159.43,7197.0,151.4792,151.7552,151.1936,151.7457,7197.0
2022-08-30 13:00:00,159.35,159.49,158.55,158.82,6099.0,151.6695,151.8028,150.9081,151.1651,6099.0
2022-08-30 13:30:00,158.8,158.96,158.29,158.69,5389.0,151.146,151.2983,150.6606,151.0413,5389.0
2022-08-30 14:00:00,158.81,158.89,158.45,158.45,7216.0,151.1556,151.2317,150.8129,150.8129,7216.0
2022-08-30 14:30:00,158.4,158.63,158.03,158.22,10351.0,150.7653,150.9842,150.4132,150.594,10351.0
2022-08-30 15:00:00,158.25,158.81,158.25,158.43,10416.0,150.6226,151.1556,150.6226,150.7939,10416.0
2022-08-30 15:30:00,158.36,158.37,157.76,158.18,44080.0,150.7273,150.7368,150.1562,150.5559,44080.0
2022-08-31 09:30:00,158.53,159.18,157.98,157.98,9653.0,150.8891,151.5077,150.3656,150.3656,9653.0
2022-08-31 10:00:00,158.27,158.58,158.0,158.16,3847.0,150.6416,150.9366,150.3846,150.5369,3847.0
2022-08-31 10:30:00,158.2,158.69,158.11,158.35,5809.0,150.575,151.0413,150.4893,150.7177,5809.0
2022-08-31 11:00:00,158.29,158.5,157.97,158.37,9015.0,150.6606,150.8605,150.3561,150.7368,9015.0
2022-08-31 11:30:00,158.37,158.59,158.21,158.34,3151.0,150.7368,150.9462,150.5845,150.7082,3151.0
2022-08-31 12:00:00,158.29,158.29,157.27,157.28,5638.0,150.6606,150.6606,149.6898,149.6993,5638.0
2022-08-31 12:30:00,157.44,157.58,157.04,157.58,19093.0,149.8516,149.9848,149.4709,149.9848,19093.0
2022-08-31 13:00:00,157.67,157.9,157.41,157.41,7707.0,150.0705,150.2894,149.823,149.823,7707.0
2022-08-31 13:30:00,157.52,157.71,157.45,157.5,3978.0,149.9277,150.1086,149.8611,149.9087,3978.0
2022-08-31 14:00:00,157.48,157.81,157.35,157.69,10827.0,149.8897,150.2038,149.7659,150.0895,10827.0
2022-08-31 14:30:00,157.65,157.7,157.3,157.49,17965.0,150.0515,150.0991,149.7183,149.8992,17965.0
2022-08-31 15:00:00,157.55,158.57,157.54,158.06,10225.0,149.9563,150.9271,149.9468,150.4417,10225.0
2022-08-31 15:30:00,158.07,158.77,157.99,158.49,59972.0,150.4512,151.1175,150.3751,150.851,59972.0
2022-09-01 09:30:00,157.96,158.21,156.81,157.99,11135.0,150.3465,150.5845,149.252,150.3751,11135.0
2022-09-01 10:00:00,158.1,158.1,157.06,157.63,7343.0,150.4798,150.4798,149.4899,150.0324,7343.0
2022-09-01 10:30:00,157.57,158.2,157.24,158.12,7437.0,149.9753,150.575,149.6612,150.4988,7437.0
2022-09-01 11:00:00,158.12,159.27,158.03,158.87,6224.0,150.4988,151.5934,150.4132,151.2127,6224.0
2022-09-01 11:30:00,158.93,159.55,158.93,159.16,5292.0,151.2698,151.8599,151.2698,151.4887,5292.0
2022-09-01 12:00:00,159.11,159.69,159.09,159.65,5949.0,151.4411,151.9931,151.4221,151.9551,5949.0
2022-09-01 12:30:00,159.59,159.64,158.68,158.81,5299.0,151.898,151.9456,151.0318,151.1556,5299.0
2022-09-01 13:00:00,158.83,159.65,158.82,159.57,8414.0,151.1746,151.9551,151.1651,151.8789,8414.0
2022-09-01 13:30:00,159.65,159.7,159.05,159.05,7001.0,151.9551,152.0027,151.384,151.384,7001.0
2022-09-01 14:00:00,159.12,159.43,158.95,159.37,5486.0,151.4506,151.7457,151.2888,151.6886,5486.0
2022-09-01 14:30:00,159.4,159.42,158.97,159.25,6672.0,151.7171,151.7362,151.3079,151.5744,6672.0
2022-09-01 15:00:00,159.23,159.63,158.87,158.95,10717.0,151.5553,151.936,151.2127,151.2888,10717.0
2022-09-01 15:30:00,158.9,160.08,158.79,160.04,56346.0,151.2412,152.3644,151.1365,152.3263,56346.0
2022-09-02 09:30:00,161.45,161.71,160.73,160.81,4806.0,153.6683,153.9158,152.983,153.0592,4806.0
2022-09-02 10:00:00,160.79,162.1,160.46,162.1,3001.0,153.0401,154.287,152.726,154.287,3001.0
2022-09-02 10:30:00,161.97,162.28,161.94,162.11,4803.0,154.1633,154.4583,154.1347,154.2965,4803.0
2022-09-02 11:00:00,162.16,162.65,162.15,162.51,5090.0,154.3441,154.8105,154.3346,154.6772,5090.0
2022-09-02 11:30:00,162.48,162.93,162.39,162.82,3039.0,154.6487,155.077,154.563,154.9723,3039.0
2022-09-02 12:00:00,162.86,163.05,162.52,162.55,3895.0,155.0104,155.1912,154.6867,154.7153,3895.0
2022-09-02 12:30:00,162.54,162.54,161.79,161.79,8336.0,154.7058,154.7058,153.9919,153.9919,8336.0
2022-09-02 13:00:00,161.62,161.62,160.88,160.88,9726.0,153.8301,153.8301,153.1258,153.1258,9726.0
2022-09-02 13:30:00,160.63,160.77,160.11,160.26,4355.0,152.8878,153.0211,152.3929,152.5357,4355.0
2022-09-02 14:00:00,160.32,160.51,160.13,160.39,6078.0,152.5928,152.7736,152.4119,152.6594,6078.0
2022-09-02 14:30:00,160.33,160.33,159.73,159.73,3288.0,152.6023,152.6023,152.0312,152.0312,3288.0
2022-09-02 15:00:00,159.95,159.96,159.06,159.23,2102.0,152.2406,152.2501,151.3935,151.5553,2102.0
2022-09-02 15:30:00,159.05,159.11,158.24,158.9,20004.0,151.384,151.4411,150.613,151.2412,20004.0
2022-09-06 09:30:00,159.66,159.67,158.61,159.0,5145.0,151.9646,151.9741,150.9652,151.3364,5145.0
2022-09-06 10:00:00,159.08,159.36,158.86,159.32,6247.0,151.4126,151.6791,151.2032,151.641,6247.0
2022-09-06 10:30:00,159.73,160.5,159.65,160.39,9153.0,152.0312,152.7641,151.9551,152.6594,9153.0
2022-09-06 11:00:00,160.24,160.35,159.67,159.67,3490.0,152.5166,152.6213,151.9741,151.9741,3490.0
2022-09-06 11:30:00,159.75,160.0,159.63,159.83,3550.0,152.0503,152.2882,151.936,152.1264,3550.0
2022-09-06 12:00:00,159.83,159.85,158.73,158.84,2532.0,152.1264,152.1454,151.0794,151.1841,2532.0
2022-09-06 12:30:00,158.93,159.13,158.67,159.07,2954.0,151.2698,151.4601,151.0223,151.403,2954.0
2022-09-06 13:00:00,159.02,159.02,158.5,158.55,8121.0,151.3554,151.3554,150.8605,150.9081,8121.0
2022-09-06 13:30:00,158.71,158.9,158.55,158.67,3785.0,151.0604,151.2412,150.9081,151.0223,3785.0
2022-09-06 14:00:00,158.75,158.85,158.5,158.56,14403.0,151.0985,151.1936,150.8605,150.9176,14403.0
2022-09-06 14:30:00,158.35,158.44,158.07,158.17,6796.0,150.7177,150.8034,150.4512,150.5464,6796.0
2022-09-06 15:00:00,158.17,158.44,158.07,158.41,10235.0,150.5464,150.8034,150.4512,150.7748,10235.0
2022-09-06 15:30:00,158.31,158.76,158.0,158.67,45547.0,150.6797,151.108,150.3846,151.0223,45547.0
2022-09-07 09:30:00,158.99,159.64,158.59,158.91,6734.0,151.3269,151.9456,150.9462,151.2507,6734.0
2022-09-07 10:00:00,158.89,159.63,158.82,159.63,4561.0,151.2317,151.936,151.1651,151.936,4561.0
2022-09-07 10:30:00,159.72,160.78,159.72,160.12,13684.0,152.0217,153.0306,152.0217,152.4024,13684.0
2022-09-07 11:00:00,159.91,160.22,159.55,160.17,12428.0,152.2025,152.4976,151.8599,152.45,12428.0
2022-09-07 11:30:00,160.14,160.33,159.98,160.01,6082.0,152.4215,152.6023,152.2692,152.2977,6082.0
2022-09-07 12:00:00,160.08,160.1,159.82,159.89,3383.0,152.3644,152.3834,152.1169,152.1835,3383.0
2022-09-07 12:30:00,160.43,161.03,160.15,161.03,8734.0,152.6975,153.2686,152.431,153.2686,8734.0
2022-09-07 13:00:00,160.99,161.35,160.84,160.84,5335.0,153.2305,153.5731,153.0877,153.0877,5335.0
2022-09-07 13:30:00,160.9,161.11,160.76,161.11,2585.0,153.1448,153.3447,153.0116,153.3447,2585.0
2022-09-07 14:00:00,161.19,161.43,160.83,160.95,4714.0,153.4209,153.6493,153.0782,153.1924,4714.0
2022-09-07 14:30:00,161.07,161.31,161.01,161.28,5545.0,153.3066,153.5351,153.2495,153.5065,5545.0
2022-09-07 15:00:00,161.33,161.51,161.02,161.22,6395.0,153.5541,153.7254,153.259,153.4494,6395.0
2022-09-07 15:30:00,161.22,162.34,161.17,162.1,43472.0,153.4494,154.5154,153.4018,154.287,43472.0
2022-09-08 09:30:00,161.8,162.02,160.49,161.56,9339.0,154.0015,154.2108,152.7546,153.773,9339.0
2022-09-08 10:00:00,161.48,162.33,161.28,161.94,16077.0,153.6969,154.5059,153.5065,154.1347,16077.0
2022-09-08 10:30:00,161.9,162.73,161.82,162.21,46741.0,154.0966,154.8866,154.0205,154.3917,46741.0
2022-09-08 11:00:00,162.22,162.89,162.15,162.44,6602.0,154.4012,155.0389,154.3346,154.6106,6602.0
2022-09-08 11:30:00,162.54,162.87,162.41,162.73,3066.0,154.7058,155.0199,154.582,154.8866,3066.0
2022-09-08 12:00:00,162.57,162.67,161.3,162.02,7240.0,154.7343,154.8295,153.5255,154.2108,7240.0
2022-09-08 12:30:00,162.02,162.78,162.01,162.78,4580.0,154.2108,154.9342,154.2013,154.9342,4580.0
2022-09-08 13:00:00,162.68,163.18,162.31,162.97,16782.0,154.839,155.3149,154.4869,155.1151,16782.0
2022-09-08 13:30:00,163.1,163.91,162.95,163.72,12149.0,155.2388,156.0098,155.096,155.8289,12149.0
2022-09-08 14:00:00,163.68,164.52,163.63,164.39,8397.0,155.7908,156.5903,155.7432,156.4666,8397.0
2022-09-08 14:30:00,164.37,164.55,163.9,164.03,8472.0,156.4476,156.6189,156.0002,156.124,8472.0
2022-09-08 15:00:00,164.23,164.23,163.8,163.81,12573.0,156.3143,156.3143,155.9051,155.9146,12573.0
2022-09-08 15:30:00,163.75,164.43,163.4,164.35,46347.0,155.8575,156.5047,155.5243,156.4285,46347.0
2022-09-09 09:30:00,164.77,165.08,164.21,164.88,6475.0,156.8283,157.1234,156.2953,156.933,6475.0
2022-09-09 10:00:00,164.88,165.72,164.81,165.71,10279.0,156.933,157.7325,156.8664,157.723,10279.0
2022-09-09 10:30:00,165.69,165.84,165.47,165.7,6261.0,157.704,157.8467,157.4946,157.7135,6261.0
2022-09-09 11:00:00,165.68,165.68,164.89,164.97,7439.0,157.6944,157.6944,156.9425,157.0187,7439.0
2022-09-09 11:30:00,164.97,165.09,164.52,164.61,9314.0,157.0187,157.1329,156.5903,156.676,9314.0
2022-09-09 12:00:00,164.53,164.81,164.46,164.68,10719.0,156.5999,156.8664,156.5332,156.7426,10719.0
2022-09-09 12:30:00,164.59,165.42,164.57,165.27,5236.0,156.657,157.447,156.6379,157.3042,5236.0
2022-09-09 13:00:00,165.31,165.71,165.3,165.44,8406.0,157.3423,157.723,157.3328,157.466,8406.0
2022-09-09 13:30:00,165.45,165.45,164.97,165.12,9246.0,157.4755,157.4755,157.0187,157.1614,9246.0
2022-09-09 14:00:00,165.08,165.11,164.83,164.97,8951.0,157.1234,157.1519,156.8854,157.0187,8951.0
2022-09-09 14:30:00,165.05,165.1,164.82,164.95,11297.0,157.0948,157.1424,156.8759,156.9996,11297.0
2022-09-09 15:00:00,164.91,164.92,164.52,164.63,7789.0,156.9616,156.9711,156.5903,156.695,7789.0
2022-09-09 15:30:00,164.53,164.53,163.58,163.69,36757.0,156.5999,156.5999,155.6957,155.8004,36757.0
2022-09-12 09:30:00,164.26,164.88,162.8,164.79,15942.0,156.3429,156.933,154.9533,156.8473,15942.0
2022-09-12 10:00:00,164.96,164.96,164.47,164.51,5811.0,157.0091,157.0091,156.5428,156.5808,5811.0
2022-09-12 10:30:00,164.64,165.14,164.11,164.45,21371.0,156.7046,157.1805,156.2001,156.5237,21371.0
2022-09-12 11:00:00,164.44,164.5,163.78,164.21,5394.0,156.5142,156.5713,155.886,156.2953,5394.0
2022-09-12 11:30:00,164.35,164.49,163.51,163.51,5888.0,156.4285,156.5618,155.629,155.629,5888.0
2022-09-12 12:00:00,163.61,163.68,163.19,163.19,3723.0,155.7242,155.7908,155.3245,155.3245,3723.0
2022-09-12 12:30:00,163.23,163.7,163.21,163.65,7525.0,155.3625,155.8099,155.3435,155.7623,7525.0
2022-09-12 13:00:00,163.56,163.73,163.33,163.73,4461.0,155.6766,155.8384,155.4577,155.8384,4461.0
2022-09-12 13:30:00,163.82,163.82,163.54,163.58,2006.0,155.9241,155.9241,155.6576,155.6957,2006.0
2022-09-12 14:00:00,163.57,163.61,163.12,163.12,8230.0,155.6861,155.7242,155.2578,155.2578,8230.0
2022-09-12 14:30:00,163.22,163.52,163.15,163.46,7686.0,155.353,155.6385,155.2864,155.5814,7686.0
2022-09-12 15:00:00,163.46,163.7,163.25,163.3,24033.0,155.5814,155.8099,155.3816,155.4292,24033.0
2022-09-12 15:30:00,163.24,163.56,162.75,163.45,37384.0,155.372,155.6766,154.9057,155.5719,37384.0
2022-09-13 09:30:00,161.5,162.53,160.8,162.23,7251.0,153.7159,154.6963,153.0496,154.4107,7251.0
2022-09-13 10:00:00,161.39,161.67,161.09,161.09,5685.0,153.6112,153.8777,153.3257,153.3257,5685.0
2022-09-13 10:30:00,161.11,161.15,160.48,160.66,5735.0,153.3447,153.3828,152.7451,152.9164,5735.0
2022-09-13 11:00:00,160.68,160.95,160.53,160.58,8654.0,152.9354,153.1924,152.7927,152.8403,8654.0
2022-09-13 11:30:00,160.55,160.9,160.44,160.53,9554.0,152.8117,153.1448,152.707,152.7927,9554.0
2022-09-13 12:00:00,160.49,160.81,160.44,160.44,5395.0,152.7546,153.0592,152.707,152.707,5395.0
2022-09-13 12:30:00,160.32,160.71,160.15,160.62,2400.0,152.5928,152.964,152.431,152.8783,2400.0
2022-09-13 13:00:00,160.56,160.71,160.51,160.65,5048.0,152.8212,152.964,152.7736,152.9069,5048.0
2022-09-13 13:30:00,160.66,160.73,160.52,160.55,4265.0,152.9164,152.983,152.7831,152.8117,4265.0
2022-09-13 14:00:00,160.53,160.53,160.07,160.24,3544.0,152.7927,152.7927,152.3548,152.5166,3544.0
2022-09-13 14:30:00,160.23,160.23,159.4,159.56,4318.0,152.5071,152.5071,151.7171,151.8694,4318.0
2022-09-13 15:00:00,159.58,159.67,159.2,159.21,7573.0,151.8885,151.9741,151.5268,151.5363,7573.0
2022-09-13 15:30:00,159.16,159.17,158.04,158.68,67114.0,151.4887,151.4982,150.4227,151.0318,67114.0
2022-09-14 09:30:00,158.41,158.41,156.6,156.95,17691.0,150.7748,150.7748,149.0521,149.3852,17691.0
2022-09-14 10:00:00,156.85,157.05,155.26,155.34,26818.0,149.29,149.4804,147.7767,147.8528,26818.0
2022-09-14 10:30:00,155.34,156.22,154.77,156.12,25619.0,147.8528,148.6904,147.3103,148.5952,25619.0
2022-09-14 11:00:00,156.06,156.63,155.89,156.36,14384.0,148.5381,149.0806,148.3763,148.8237,14384.0
2022-09-14 11:30:00,156.45,156.92,156.41,156.49,10497.0,148.9093,149.3567,148.8712,148.9474,10497.0
2022-09-14 12:00:00,156.41,156.74,156.32,156.39,10418.0,148.8712,149.1853,148.7856,148.8522,10418.0
2022-09-14 12:30:00,156.37,156.71,156.26,156.55,9246.0,148.8332,149.1568,148.7285,149.0045,9246.0
2022-09-14 13:00:00,156.58,156.63,156.18,156.29,11834.0,149.033,149.0806,148.6523,148.757,11834.0
2022-09-14 13:30:00,156.35,156.5,155.94,155.94,5904.0,148.8141,148.9569,148.4239,148.4239,5904.0
2022-09-14 14:00:00,155.88,155.96,155.66,155.82,4686.0,148.3668,148.4429,148.1574,148.3097,4686.0
2022-09-14 14:30:00,155.88,156.12,155.23,155.34,8498.0,148.3668,148.5952,147.7481,147.8528,8498.0
2022-09-14 15:00:00,155.39,155.46,154.71,154.89,11174.0,147.9004,147.967,147.2532,147.4245,11174.0
2022-09-14 15:30:00,154.83,156.0,154.37,155.97,44637.0,147.3674,148.481,146.9296,148.4524,44637.0
2022-09-15 09:30:00,155.78,156.22,154.82,156.11,4516.0,148.2716,148.6904,147.3579,148.5857,4516.0
2022-09-15 10:00:00,156.2,157.04,155.44,155.59,11962.0,148.6714,149.4709,147.948,148.0908,11962.0
2022-09-15 10:30:00,155.62,156.6,155.28,156.6,30570.0,148.1193,149.0521,147.7957,149.0521,30570.0
2022-09-15 11:00:00,156.52,156.85,156.24,156.66,3976.0,148.9759,149.29,148.7094,149.1092,3976.0
2022-09-15 11:30:00,156.66,156.8,156.01,156.18,10260.0,149.1092,149.2424,148.4905,148.6523,10260.0
2022-09-15 12:00:00,156.25,156.84,156.24,156.36,16199.0,148.719,149.2805,148.7094,148.8237,16199.0
2022-09-15 12:30:00,156.47,156.76,156.35,156.69,3380.0,148.9283,149.2044,148.8141,149.1377,3380.0
2022-09-15 13:00:00,156.79,157.53,156.79,157.2,4621.0,149.2329,149.9373,149.2329,149.6232,4621.0
2022-09-15 13:30:00,157.17,157.3,156.81,156.81,4480.0,149.5946,149.7183,149.252,149.252,4480.0
2022-09-15 14:00:00,156.72,156.74,156.39,156.74,6598.0,149.1663,149.1853,148.8522,149.1853,6598.0
2022-09-15 14:30:00,156.72,156.88,156.12,156.16,4241.0,149.1663,149.3186,148.5952,148.6333,4241.0
2022-09-15 15:00:00,156.23,156.24,155.33,155.39,10075.0,148.6999,148.7094,147.8433,147.9004,10075.0
2022-09-15 15:30:00,155.36,156.19,155.31,155.77,60104.0,147.8718,148.6618,147.8243,148.2621,60104.0
2022-09-16 09:30:00,155.29,155.71,153.67,154.11,53845.0,147.8052,148.205,146.2633,146.6821,53845.0
2022-09-16 10:00:00,154.72,154.93,153.98,153.98,5178.0,147.2627,147.4626,146.5584,146.5584,5178.0
2022-09-16 10:30:00,154.23,154.52,153.8,154.14,7433.0,146.7963,147.0723,146.387,146.7107,7433.0
2022-09-16 11:00:00,154.37,154.89,154.32,154.64,5585.0,146.9296,147.4245,146.882,147.1866,5585.0
2022-09-16 11:30:00,154.58,154.78,154.36,154.59,4239.0,147.1294,147.3198,146.92,147.139,4239.0
2022-09-16 12:00:00,154.5,154.66,153.95,153.95,4518.0,147.0533,147.2056,146.5298,146.5298,4518.0
2022-09-16 12:30:00,153.97,154.4,153.79,154.28,5246.0,146.5488,146.9581,146.3775,146.8439,5246.0
2022-09-16 13:00:00,154.18,154.26,153.95,154.26,3762.0,146.7487,146.8249,146.5298,146.8249,3762.0
2022-09-16 13:30:00,154.34,154.5,154.13,154.16,4302.0,146.901,147.0533,146.7011,146.7297,4302.0
2022-09-16 14:00:00,154.11,154.51,153.95,154.5,17442.0,146.6821,147.0628,146.5298,147.0533,17442.0
2022-09-16 14:30:00,154.55,155.12,154.55,154.84,5723.0,147.1009,147.6434,147.1009,147.3769,5723.0
2022-09-16 15:00:00,154.84,155.07,154.57,154.73,7607.0,147.3769,147.5958,147.1199,147.2722,7607.0
2022-09-16 15:30:00,154.71,155.2,154.44,154.84,47405.0,147.2532,147.7196,146.9962,147.3769,47405.0
2022-09-19 09:30:00,154.02,155.23,154.02,155.16,3969.0,146.5964,147.7481,146.5964,147.6815,3969.0
2022-09-19 10:00:00,154.89,155.12,154.77,155.03,4237.0,147.4245,147.6434,147.3103,147.5578,4237.0
2022-09-19 10:30:00,155.11,155.53,155.09,155.18,2426.0,147.6339,148.0337,147.6149,147.7005,2426.0
2022-09-19 11:00:00,155.17,155.5,155.11,155.11,3545.0,147.691,148.0051,147.6339,147.6339,3545.0
2022-09-19 11:30:00,155.08,155.35,154.81,155.0,8979.0,147.6053,147.8623,147.3484,147.5292,8979.0
2022-09-19 12:00:00,155.11,155.11,154.68,154.71,2155.0,147.6339,147.6339,147.2246,147.2532,2155.0
2022-09-19 12:30:00,154.69,155.17,154.69,154.95,5625.0,147.2341,147.691,147.2341,147.4816,5625.0
2022-09-19 13:00:00,154.98,154.98,154.67,154.75,3153.0,147.5102,147.5102,147.2151,147.2913,3153.0
2022-09-19 13:30:00,154.77,154.78,154.38,154.38,3678.0,147.3103,147.3198,146.9391,146.9391,3678.0
2022-09-19 14:00:00,154.28,154.44,153.97,153.97,3030.0,146.8439,146.9962,146.5488,146.5488,3030.0
2022-09-19 14:30:00,153.94,154.08,153.51,153.7,9009.0,146.5203,146.6535,146.111,146.2919,9009.0
2022-09-19 15:00:00,153.68,155.08,153.67,155.06,8160.0,146.2728,147.6053,146.2633,147.5863,8160.0
2022-09-19 15:30:00,155.09,155.21,154.68,155.03,45622.0,147.6149,147.7291,147.2246,147.5578,45622.0
2022-09-20 09:30:00,153.38,153.92,151.13,151.15,9803.0,145.9873,146.5013,143.8457,143.8648,9803.0
2022-09-20 10:00:00,151.12,151.58,149.83,150.36,10989.0,143.8362,144.274,142.6084,143.1128,10989.0
2022-09-20 10:30:00,150.46,151.01,150.01,150.8,12761.0,143.208,143.7315,142.7797,143.5316,12761.0
2022-09-20 11:00:00,150.79,150.82,149.9,150.06,11273.0,143.5221,143.5507,142.675,142.8273,11273.0
2022-09-20 11:30:00,150.12,150.16,149.76,149.79,12072.0,142.8844,142.9225,142.5418,142.5703,12072.0
2022-09-20 12:00:00,149.98,150.02,149.5,149.62,13386.0,142.7512,142.7892,142.2943,142.4085,13386.0
2022-09-20 12:30:00,149.66,149.8,149.21,149.68,19797.0,142.4466,142.5798,142.0183,142.4656,19797.0
2022-09-20 13:00:00,149.59,149.59,149.02,149.06,7890.0,142.38,142.38,141.8374,141.8755,7890.0
2022-09-20 13:30:00,149.13,149.13,148.52,148.61,8696.0,141.9421,141.9421,141.3615,141.4472,8696.0
2022-09-20 14:00:00,148.69,149.38,148.69,149.38,3991.0,141.5233,142.1801,141.5233,142.1801,3991.0
2022-09-20 14:30:00,149.24,149.59,148.6,149.59,6294.0,142.0468,142.38,141.4377,142.38,6294.0
2022-09-20 15:00:00,149.5,149.81,149.41,149.71,7248.0,142.2943,142.5894,142.2086,142.4942,7248.0
2022-09-20 15:30:00,149.72,150.88,149.58,150.81,46608.0,142.5037,143.6078,142.3704,143.5412,46608.0
2022-09-21 09:30:00,151.78,152.5,151.08,151.78,10118.0,144.4644,145.1497,143.7981,144.4644,10118.0
2022-09-21 10:00:00,152.0,152.25,151.59,151.59,20800.0,144.6738,144.9117,144.2836,144.2836,20800.0
2022-09-21 10:30:00,151.62,152.33,151.5,152.13,8328.0,144.3121,144.9879,144.1979,144.7975,8328.0
2022-09-21 11:00:00,152.01,152.3,151.75,152.19,4700.0,144.6833,144.9593,144.4358,144.8546,4700.0
2022-09-21 11:30:00,152.31,152.35,152.06,152.18,5875.0,144.9689,145.0069,144.7309,144.8451,5875.0
2022-09-21 12:00:00,152.0,152.18,151.94,152.12,2259.0,144.6738,144.8451,144.6167,144.788,2259.0
2022-09-21 12:30:00,152.1,152.17,151.69,151.97,5306.0,144.769,144.8356,144.3787,144.6452,5306.0
2022-09-21 13:00:00,152.0,152.03,151.83,151.95,3730.0,144.6738,144.7024,144.512,144.6262,3730.0
2022-09-21 13:30:00,151.98,152.37,151.83,152.37,7194.0,144.6548,145.026,144.512,145.026,7194.0
2022-09-21 14:00:00,152.08,152.08,150.46,150.47,12009.0,144.7499,144.7499,143.208,143.2175,12009.0
2022-09-21 14:30:00,150.36,152.66,150.26,152.02,8586.0,143.1128,145.302,143.0177,144.6928,8586.0
2022-09-21 15:00:00,152.03,152.03,150.15,150.15,4102.0,144.7024,144.7024,142.913,142.913,4102.0
2022-09-21 15:30:00,150.06,150.28,147.98,148.05,67154.0,142.8273,143.0367,140.8476,140.9142,67154.0
2022-09-22 09:30:00,147.63,148.44,145.99,146.62,26613.0,140.5144,141.2854,138.9535,139.5531,26613.0
2022-09-22 10:00:00,146.39,147.62,146.25,147.62,9279.0,139.3342,140.5049,139.2009,140.5049,9279.0
2022-09-22 10:30:00,147.77,147.77,146.97,146.97,10919.0,140.6477,140.6477,139.8862,139.8862,10919.0
2022-09-22 11:00:00,146.99,147.52,146.98,147.52,5329.0,139.9053,140.4097,139.8958,140.4097,5329.0
2022-09-22 11:30:00,147.54,148.49,147.54,148.14,32585.0,140.4288,141.333,140.4288,140.9998,32585.0
2022-09-22 12:00:00,148.2,148.9,148.19,148.43,21104.0,141.057,141.7232,141.0474,141.2759,21104.0
2022-09-22 12:30:00,148.23,148.28,147.49,147.58,4042.0,141.0855,141.1331,140.3812,140.4668,4042.0
2022-09-22 13:00:00,147.65,147.75,147.32,147.71,3917.0,140.5335,140.6286,140.2194,140.5906,3917.0
2022-09-22 13:30:00,147.87,148.62,147.79,148.5,5025.0,140.7429,141.4567,140.6667,141.3425,5025.0
2022-09-22 14:00:00,148.44,148.47,148.07,148.35,10571.0,141.2854,141.3139,140.9332,141.1997,10571.0
2022-09-22 14:30:00,148.41,148.67,148.18,148.41,6064.0,141.2568,141.5043,141.0379,141.2568,6064.0
2022-09-22 15:00:00,148.42,148.85,148.19,148.36,6381.0,141.2663,141.6756,141.0474,141.2092,6381.0
2022-09-22 15:30:00,148.49,149.39,148.46,148.67,45482.0,141.333,142.1896,141.3044,141.5043,45482.0
2022-09-23 09:30:00,147.5,148.37,147.41,148.14,9203.0,140.3907,141.2188,140.305,140.9998,9203.0
2022-09-23 10:00:00,148.11,148.11,147.1,147.41,5942.0,140.9713,140.9713,140.01,140.305,5942.0
2022-09-23 10:30:00,147.47,147.68,147.14,147.27,6349.0,140.3621,140.562,140.048,140.1718,6349.0
2022-09-23 11:00:00,147.22,148.21,147.21,148.08,6934.0,140.1242,141.0665,140.1147,140.9427,6934.0
2022-09-23 11:30:00,148.13,148.24,147.68,147.78,8655.0,140.9903,141.095,140.562,140.6572,8655.0
2022-09-23 12:00:00,147.79,147.81,147.34,147.37,6174.0,140.6667,140.6857,140.2384,140.267,6174.0
2022-09-23 12:30:00,147.34,147.51,146.83,147.16,31090.0,140.2384,140.4002,139.753,140.0671,31090.0
2022-09-23 13:00:00,147.07,147.29,146.87,146.88,6889.0,139.9814,140.1908,139.7911,139.8006,6889.0
2022-09-23 13:30:00,146.89,146.94,146.74,146.88,4523.0,139.8101,139.8577,139.6673,139.8006,4523.0
2022-09-23 14:00:00,146.83,146.84,145.87,146.12,5171.0,139.753,139.7625,138.8393,139.0772,5171.0
2022-09-23 14:30:00,146.17,146.17,145.77,145.97,6048.0,139.1248,139.1248,138.7441,138.9344,6048.0
2022-09-23 15:00:00,145.94,147.51,145.93,147.21,14961.0,138.9059,140.4002,138.8964,140.1147,14961.0
2022-09-23 15:30:00,147.49,148.04,147.22,147.97,46266.0,140.3812,140.9047,140.1242,140.838,46266.0
2022-09-26 09:30:00,147.08,148.28,147.08,147.52,15518.0,139.9909,141.1331,139.9909,140.4097,15518.0
2022-09-26 10:00:00,147.63,148.74,146.87,148.63,22534.0,140.5144,141.5709,139.7911,141.4662,22534.0
2022-09-26 10:30:00,148.63,148.93,148.21,148.45,25929.0,141.4662,141.7518,141.0665,141.2949,25929.0
2022-09-26 11:00:00,148.44,148.56,146.41,146.54,14235.0,141.2854,141.3996,139.3532,139.477,14235.0
2022-09-26 11:30:00,146.66,147.18,146.54,147.11,7197.0,139.5912,140.0861,139.477,140.0195,7197.0
2022-09-26 12:00:00,146.9,146.9,145.96,145.96,23098.0,139.8196,139.8196,138.9249,138.9249,23098.0
2022-09-26 12:30:00,145.89,145.94,145.54,145.8,11613.0,138.8583,138.9059,138.5252,138.7726,11613.0
2022-09-26 13:00:00,145.78,145.79,144.62,144.94,4723.0,138.7536,138.7631,137.6495,137.9541,4723.0
2022-09-26 13:30:00,145.03,145.92,145.03,145.55,13304.0,138.0397,138.8868,138.0397,138.5347,13304.0
2022-09-26 14:00:00,145.46,146.02,145.46,145.53,6205.0,138.449,138.982,138.449,138.5156,6205.0
2022-09-26 14:30:00,145.47,146.27,145.34,146.25,17547.0,138.4585,139.22,138.3348,139.2009,17547.0
2022-09-26 15:00:00,146.38,146.77,146.15,146.33,17594.0,139.3247,139.6959,139.1058,139.2771,17594.0
2022-09-26 15:30:00,146.23,147.11,145.9,146.28,94978.0,139.1819,140.0195,138.8678,139.2295,94978.0
2022-09-27 09:30:00,147.34,148.1,146.67,147.84,11639.0,140.2384,140.9618,139.6007,140.7143,11639.0
2022-09-27 10:00:00,147.73,147.78,146.73,147.44,13026.0,140.6096,140.6572,139.6578,140.3336,13026.0
2022-09-27 10:30:00,147.62,148.5,147.61,148.25,5761.0,140.5049,141.3425,140.4954,141.1045,5761.0
2022-09-27 11:00:00,148.22,148.23,147.25,147.37,10796.0,141.076,141.0855,140.1527,140.267,10796.0
2022-09-27 11:30:00,147.46,147.69,146.7,146.7,6877.0,140.3526,140.5715,139.6293,139.6293,6877.0
2022-09-27 12:00:00,146.42,146.52,145.9,146.25,5167.0,139.3627,139.4579,138.8678,139.2009,5167.0
2022-09-27 12:30:00,146.33,146.43,145.89,146.27,4057.0,139.2771,139.3723,138.8583,139.22,4057.0
2022-09-27 13:00:00,146.11,146.11,145.69,145.89,3557.0,139.0677,139.0677,138.6679,138.8583,3557.0
2022-09-27 13:30:00,145.84,146.08,145.53,145.7,18930.0,138.8107,139.0391,138.5156,138.6774,18930.0
2022-09-27 14:00:00,145.86,146.31,145.71,146.17,9871.0,138.8297,139.258,138.687,139.1248,9871.0
2022-09-27 14:30:00,146.22,147.26,146.21,147.16,6258.0,139.1724,140.1623,139.1629,140.0671,6258.0
2022-09-27 15:00:00,147.14,147.81,146.97,147.59,19651.0,140.048,140.6857,139.8862,140.4764,19651.0
2022-09-27 15:30:00,147.58,147.7,147.15,147.48,49451.0,140.4668,140.5811,140.0576,140.3717,49451.0
2022-09-28 09:30:00,148.46,149.28,148.05,149.03,10917.0,141.3044,142.0849,140.9142,141.8469,10917.0
2022-09-28 10:00:00,149.18,149.42,148.44,149.15,5078.0,141.9897,142.2181,141.2854,141.9612,5078.0
2022-09-28 10:30:00,149.17,149.46,148.81,148.94,10371.0,141.9802,142.2562,141.6376,141.7613,10371.0
2022-09-28 11:00:00,148.8,149.68,148.51,149.47,7571.0,141.628,142.4656,141.352,142.2657,7571.0
2022-09-28 11:30:00,149.19,149.67,149.04,149.59,6083.0,141.9992,142.4561,141.8565,142.38,6083.0
2022-09-28 12:00:00,149.43,149.98,149.34,149.86,7043.0,142.2277,142.7512,142.142,142.6369,7043.0
2022-09-28 12:30:00,149.85,150.41,149.76,150.14,10132.0,142.6274,143.1604,142.5418,142.9034,10132.0
2022-09-28 13:00:00,150.12,150.24,149.66,149.66,34384.0,142.8844,142.9986,142.4466,142.4466,34384.0
2022-09-28 13:30:00,149.44,149.57,149.05,149.25,7399.0,142.2372,142.3609,141.866,142.0563,7399.0
2022-09-28 14:00:00,149.19,149.24,148.74,148.93,5083.0,141.9992,142.0468,141.5709,141.7518,5083.0
2022-09-28 14:30:00,149.05,149.43,149.05,149.34,4024.0,141.866,142.2277,141.866,142.142,4024.0
2022-09-28 15:00:00,149.24,150.27,149.24,149.88,39859.0,142.0468,143.0272,142.0468,142.656,39859.0
2022-09-28 15:30:00,149.91,150.27,149.35,149.43,55158.0,142.6845,143.0272,142.1515,142.2277,55158.0
2022-09-29 09:30:00,148.69,148.69,147.3,147.33,10354.0,141.5233,141.5233,140.2003,140.2289,10354.0
2022-09-29 10:00:00,147.19,147.19,146.38,146.79,7822.0,140.0956,140.0956,139.3247,139.7149,7822.0
2022-09-29 10:30:00,146.76,147.7,146.76,147.48,13341.0,139.6864,140.5811,139.6864,140.3717,13341.0
2022-09-29 11:00:00,147.44,148.17,147.35,147.5,4896.0,140.3336,141.0284,140.2479,140.3907,4896.0
2022-09-29 11:30:00,147.44,148.24,147.37,147.86,4780.0,140.3336,141.095,140.267,140.7333,4780.0
2022-09-29 12:00:00,147.89,148.1,147.51,147.59,4527.0,140.7619,140.9618,140.4002,140.4764,4527.0
2022-09-29 12:30:00,147.7,148.08,147.32,147.95,10391.0,140.5811,140.9427,140.2194,140.819,10391.0
2022-09-29 13:00:00,147.84,147.99,147.65,147.94,10744.0,140.7143,140.8571,140.5335,140.8095,10744.0
2022-09-29 13:30:00,147.86,148.66,147.81,148.43,10368.0,140.7333,141.4948,140.6857,141.2759,10368.0
2022-09-29 14:00:00,148.55,148.88,148.39,148.78,18795.0,141.3901,141.7042,141.2378,141.609,18795.0
2022-09-29 14:30:00,148.68,148.8,148.29,148.44,12978.0,141.5138,141.628,141.1426,141.2854,12978.0
2022-09-29 15:00:00,148.48,149.1,148.34,149.01,25227.0,141.3235,141.9136,141.1902,141.8279,25227.0
2022-09-29 15:30:00,149.0,149.35,147.62,147.75,70450.0,141.8184,142.1515,140.5049,140.6286,70450.0
2022-09-30 09:30:00,148.13,149.35,147.28,149.34,11681.0,140.9903,142.1515,140.1813,142.142,11681.0
2022-09-30 10:00:00,149.3,149.3,147.58,147.69,9459.0,142.1039,142.1039,140.4668,140.5715,9459.0
2022-09-30 10:30:00,147.96,148.6,147.56,147.74,13777.0,140.8285,141.4377,140.4478,140.6191,13777.0
2022-09-30 11:00:00,147.74,148.36,147.61,147.99,45162.0,140.6191,141.2092,140.4954,140.8571,45162.0
2022-09-30 11:30:00,147.94,148.43,147.26,147.39,12489.0,140.8095,141.2759,140.1623,140.286,12489.0
2022-09-30 12:00:00,147.34,147.44,146.88,147.36,9277.0,140.2384,140.3336,139.8006,140.2574,9277.0
2022-09-30 12:30:00,147.25,147.68,147.16,147.65,10076.0,140.1527,140.562,140.0671,140.5335,10076.0
2022-09-30 13:00:00,147.66,147.95,147.48,147.61,6036.0,140.543,140.819,140.3717,140.4954,6036.0
2022-09-30 13:30:00,147.61,147.92,147.11,147.34,16559.0,140.4954,140.7904,140.0195,140.2384,16559.0
2022-09-30 14:00:00,147.28,147.6,146.72,146.72,9472.0,140.1813,140.4859,139.6483,139.6483,9472.0
2022-09-30 14:30:00,146.75,146.9,146.09,146.42,9870.0,139.6768,139.8196,139.0487,139.3627,9870.0
2022-09-30 15:00:00,146.37,146.84,145.95,146.22,17726.0,139.3152,139.7625,138.9154,139.1724,17726.0
2022-09-30 15:30:00,146.3,146.51,145.02,145.28,69728.0,139.2485,139.4484,138.0302,138.2777,69728.0
2022-10-03 09:30:00,146.76,146.76,145.26,146.55,8198.0,139.6864,139.6864,138.2587,139.4865,8198.0
2022-10-03 10:00:00,146.89,148.48,146.88,148.34,6941.0,139.8101,141.3235,139.8006,141.1902,6941.0
2022-10-03 10:30:00,148.44,148.49,147.71,147.83,9353.0,141.2854,141.333,140.5906,140.7048,9353.0
2022-10-03 11:00:00,147.99,148.69,147.98,148.5,1540.0,140.8571,141.5233,140.8476,141.3425,1540.0
2022-10-03 11:30:00,148.59,149.1,148.59,149.02,11407.0,141.4282,141.9136,141.4282,141.8374,11407.0
2022-10-03 12:00:00,149.12,149.17,148.46,148.52,3732.0,141.9326,141.9802,141.3044,141.3615,3732.0
2022-10-03 12:30:00,148.49,148.58,148.13,148.49,5359.0,141.333,141.4186,140.9903,141.333,5359.0
2022-10-03 13:00:00,148.55,149.03,148.52,148.93,2293.0,141.3901,141.8469,141.3615,141.7518,2293.0
2022-10-03 13:30:00,148.99,149.3,148.94,149.12,3158.0,141.8089,142.1039,141.7613,141.9326,3158.0
2022-10-03 14:00:00,149.22,149.72,149.22,149.72,7510.0,142.0278,142.5037,142.0278,142.5037,7510.0
2022-10-03 14:30:00,149.8,149.97,149.66,149.89,8311.0,142.5798,142.7416,142.4466,142.6655,8311.0
2022-10-03 15:00:00,149.79,150.06,149.29,149.53,10788.0,142.5703,142.8273,142.0944,142.3228,10788.0
2022-10-03 15:30:00,149.5,149.76,149.31,149.7,39402.0,142.2943,142.5418,142.1135,142.4847,39402.0
2022-10-04 09:30:00,150.51,152.7,150.51,151.99,8242.0,143.2556,145.3401,143.2556,144.6643,8242.0
2022-10-04 10:00:00,152.58,152.78,151.64,152.31,7758.0,145.2258,145.4162,144.3311,144.9689,7758.0
2022-10-04 10:30:00,152.11,152.19,151.02,151.41,13729.0,144.7785,144.8546,143.741,144.1122,13729.0
2022-10-04 11:00:00,151.4,151.68,151.2,151.68,6654.0,144.1027,144.3692,143.9124,144.3692,6654.0
2022-10-04 11:30:00,151.69,151.88,151.41,151.87,6504.0,144.3787,144.5596,144.1122,144.5501,6504.0
2022-10-04 12:00:00,151.98,152.32,151.95,152.31,3924.0,144.6548,144.9784,144.6262,144.9689,3924.0
2022-10-04 12:30:00,152.31,152.42,151.86,151.97,13382.0,144.9689,145.0736,144.5405,144.6452,13382.0
2022-10-04 13:00:00,151.95,152.02,151.41,151.71,8300.0,144.6262,144.6928,144.1122,144.3978,8300.0
2022-10-04 13:30:00,151.81,151.93,151.36,151.86,6260.0,144.493,144.6072,144.0646,144.5405,6260.0
2022-10-04 14:00:00,151.71,151.98,151.13,151.13,5576.0,144.3978,144.6548,143.8457,143.8457,5576.0
2022-10-04 14:30:00,151.17,151.65,150.94,151.58,7771.0,143.8838,144.3407,143.6649,144.274,7771.0
2022-10-04 15:00:00,151.59,152.47,151.56,152.38,16491.0,144.2836,145.1211,144.255,145.0355,16491.0
2022-10-04 15:30:00,152.36,152.97,152.35,152.85,33622.0,145.0164,145.597,145.0069,145.4828,33622.0
2022-10-05 09:30:00,151.12,152.15,151.12,151.65,8549.0,143.8362,144.8166,143.8362,144.3407,8549.0
2022-10-05 10:00:00,151.45,151.99,151.03,151.36,20401.0,144.1503,144.6643,143.7506,144.0646,20401.0
2022-10-05 10:30:00,151.2,151.26,150.85,151.06,4245.0,143.9124,143.9695,143.5792,143.7791,4245.0
2022-10-05 11:00:00,151.02,151.41,150.87,151.4,5676.0,143.741,144.1122,143.5983,144.1027,5676.0
2022-10-05 11:30:00,151.41,151.99,151.41,151.72,3168.0,144.1122,144.6643,144.1122,144.4073,3168.0
2022-10-05 12:00:00,151.66,152.16,151.54,151.78,5895.0,144.3502,144.8261,144.236,144.4644,5895.0
2022-10-05 12:30:00,151.7,152.2,151.66,151.82,2345.0,144.3883,144.8642,144.3502,144.5025,2345.0
2022-10-05 13:00:00,151.89,152.66,151.89,152.51,4463.0,144.5691,145.302,144.5691,145.1592,4463.0
2022-10-05 13:30:00,152.47,152.57,152.27,152.33,4000.0,145.1211,145.2163,144.9308,144.9879,4000.0
2022-10-05 14:00:00,152.37,152.57,152.23,152.4,7917.0,145.026,145.2163,144.8927,145.0545,7917.0
2022-10-05 14:30:00,152.36,152.36,152.02,152.1,9014.0,145.0164,145.0164,144.6928,144.769,9014.0
2022-10-05 15:00:00,152.2,152.67,152.18,152.55,3241.0,144.8642,145.3115,144.8451,145.1973,3241.0
2022-10-05 15:30:00,152.52,152.67,151.7,151.86,34842.0,145.1687,145.3115,144.3883,144.5405,34842.0
2022-10-06 09:30:00,151.51,152.82,150.81,151.58,21136.0,144.2074,145.4543,143.5412,144.274,21136.0
2022-10-06 10:00:00,151.59,152.42,150.53,150.53,17713.0,144.2836,145.0736,143.2746,143.2746,17713.0
2022-10-06 10:30:00,150.33,151.32,150.25,150.84,9485.0,143.0843,144.0266,143.0081,143.5697,9485.0
2022-10-06 11:00:00,150.86,151.24,150.76,151.04,13542.0,143.5887,143.9504,143.4936,143.7601,13542.0
2022-10-06 11:30:00,150.93,151.2,150.75,150.75,3410.0,143.6554,143.9124,143.484,143.484,3410.0
2022-10-06 12:00:00,150.86,150.86,150.27,150.58,4656.0,143.5887,143.5887,143.0272,143.3222,4656.0
2022-10-06 12:30:00,150.6,150.82,150.23,150.23,8113.0,143.3413,143.5507,142.9891,142.9891,8113.0
2022-10-06 13:00:00,150.3,150.59,150.05,150.55,5599.0,143.0557,143.3318,142.8178,143.2937,5599.0
2022-10-06 13:30:00,150.59,150.59,150.26,150.31,2993.0,143.3318,143.3318,143.0177,143.0653,2993.0
2022-10-06 14:00:00,150.23,150.24,149.48,149.85,7801.0,142.9891,142.9986,142.2753,142.6274,7801.0
2022-10-06 14:30:00,149.98,149.98,149.45,149.52,5758.0,142.7512,142.7512,142.2467,142.3133,5758.0
2022-10-06 15:00:00,149.42,149.76,149.2,149.76,9972.0,142.2181,142.5418,142.0088,142.5418,9972.0
2022-10-06 15:30:00,149.85,150.21,149.6,149.94,38104.0,142.6274,142.9701,142.3895,142.7131,38104.0
2022-10-07 09:30:00,148.83,148.83,146.46,146.79,6607.0,141.6566,141.6566,139.4008,139.7149,6607.0
2022-10-07 10:00:00,146.47,147.65,146.43,147.64,10774.0,139.4103,140.5335,139.3723,140.5239,10774.0
2022-10-07 10:30:00,147.52,148.12,147.47,147.72,7776.0,140.4097,140.9808,140.3621,140.6001,7776.0
2022-10-07 11:00:00,147.72,148.08,147.56,147.7,5365.0,140.6001,140.9427,140.4478,140.5811,5365.0
2022-10-07 11:30:00,147.75,147.97,147.7,147.86,4993.0,140.6286,140.838,140.5811,140.7333,4993.0
2022-10-07 12:00:00,147.86,148.25,147.7,147.87,7439.0,140.7333,141.1045,140.5811,140.7429,7439.0
2022-10-07 12:30:00,147.87,148.18,147.55,147.87,11800.0,140.7429,141.0379,140.4383,140.7429,11800.0
2022-10-07 13:00:00,147.87,148.06,147.77,148.0,4095.0,140.7429,140.9237,140.6477,140.8666,4095.0
2022-10-07 13:30:00,147.91,148.14,147.76,147.81,5259.0,140.7809,140.9998,140.6382,140.6857,5259.0
2022-10-07 14:00:00,147.71,147.74,147.41,147.49,3600.0,140.5906,140.6191,140.305,140.3812,3600.0
2022-10-07 14:30:00,147.44,147.8,147.32,147.68,9106.0,140.3336,140.6762,140.2194,140.562,9106.0
2022-10-07 15:00:00,147.73,148.12,147.23,147.25,18096.0,140.6096,140.9808,140.1337,140.1527,18096.0
2022-10-07 15:30:00,147.25,148.06,147.0,147.7,43584.0,140.1527,140.9237,139.9148,140.5811,43584.0
2022-10-10 09:30:00,148.6,149.96,148.01,149.05,6956.0,141.4377,142.7321,140.8761,141.866,6956.0
2022-10-10 10:00:00,149.25,149.8,148.98,149.8,9826.0,142.0563,142.5798,141.7994,142.5798,9826.0
2022-10-10 10:30:00,149.99,150.02,149.03,149.38,3843.0,142.7607,142.7892,141.8469,142.1801,3843.0
2022-10-10 11:00:00,149.38,150.2,149.24,149.97,6328.0,142.1801,142.9606,142.0468,142.7416,6328.0
2022-10-10 11:30:00,149.79,150.11,149.66,149.86,5969.0,142.5703,142.8749,142.4466,142.6369,5969.0
2022-10-10 12:00:00,149.87,149.93,148.72,148.82,5054.0,142.6465,142.7036,141.5519,141.6471,5054.0
2022-10-10 12:30:00,148.78,148.87,148.56,148.67,3583.0,141.609,141.6947,141.3996,141.5043,3583.0
2022-10-10 13:00:00,148.79,149.15,148.57,149.15,3643.0,141.6185,141.9612,141.4091,141.9612,3643.0
2022-10-10 13:30:00,149.14,150.1,149.14,150.1,6432.0,141.9516,142.8654,141.9516,142.8654,6432.0
2022-10-10 14:00:00,150.11,150.11,149.46,149.47,2364.0,142.8749,142.8749,142.2562,142.2657,2364.0
2022-10-10 14:30:00,149.43,149.66,149.3,149.37,2877.0,142.2277,142.4466,142.1039,142.1706,2877.0
2022-10-10 15:00:00,149.36,149.86,149.27,149.67,9027.0,142.161,142.6369,142.0754,142.4561,9027.0
2022-10-10 15:30:00,149.47,150.15,149.38,149.53,23946.0,142.2657,142.913,142.1801,142.3228,23946.0
2022-10-11 09:30:00,149.34,149.82,148.73,149.18,7100.0,142.142,142.5989,141.5614,141.9897,7100.0
2022-10-11 10:00:00,149.17,150.0,149.15,149.66,8733.0,141.9802,142.7702,141.9612,142.4466,8733.0
2022-10-11 10:30:00,149.46,150.19,149.14,149.87,3551.0,142.2562,142.951,141.9516,142.6465,3551.0
2022-10-11 11:00:00,149.88,150.66,149.81,150.66,7880.0,142.656,143.3984,142.5894,143.3984,7880.0
2022-10-11 11:30:00,150.75,151.64,150.71,151.53,4966.0,143.484,144.3311,143.446,144.2265,4966.0
2022-10-11 12:00:00,151.38,152.04,151.31,152.03,3170.0,144.0837,144.7119,144.0171,144.7024,3170.0
2022-10-11 12:30:00,152.1,152.65,152.1,152.51,1926.0,144.769,145.2925,144.769,145.1592,1926.0
2022-10-11 13:00:00,152.44,152.47,152.08,152.25,3996.0,145.0926,145.1211,144.7499,144.9117,3996.0
2022-10-11 13:30:00,152.01,152.5,152.01,152.38,2762.0,144.6833,145.1497,144.6833,145.0355,2762.0
2022-10-11 14:00:00,152.35,152.36,151.93,152.18,3453.0,145.0069,145.0164,144.6072,144.8451,3453.0
2022-10-11 14:30:00,152.34,152.55,150.86,150.87,9134.0,144.9974,145.1973,143.5887,143.5983,9134.0
2022-10-11 15:00:00,150.84,150.94,149.79,150.14,11583.0,143.5697,143.6649,142.5703,142.9034,11583.0
2022-10-11 15:30:00,150.1,150.38,149.74,150.15,54679.0,142.8654,143.1319,142.5227,142.913,54679.0
2022-10-12 09:30:00,149.64,149.64,148.49,149.18,5203.0,142.4275,142.4275,141.333,141.9897,5203.0
2022-10-12 10:00:00,149.15,149.69,148.93,149.11,9117.0,141.9612,142.4751,141.7518,141.9231,9117.0
2022-10-12 10:30:00,149.22,149.66,148.67,149.0,3997.0,142.0278,142.4466,141.5043,141.8184,3997.0
2022-10-12 11:00:00,148.92,149.28,148.61,148.61,4833.0,141.7422,142.0849,141.4472,141.4472,4833.0
2022-10-12 11:30:00,148.66,148.9,148.49,148.7,3580.0,141.4948,141.7232,141.333,141.5329,3580.0
2022-10-12 12:00:00,148.89,148.97,148.5,148.69,3937.0,141.7137,141.7898,141.3425,141.5233,3937.0
2022-10-12 12:30:00,148.56,148.86,148.29,148.78,3609.0,141.3996,141.6851,141.1426,141.609,3609.0
2022-10-12 13:00:00,148.78,148.78,148.13,148.28,10194.0,141.609,141.609,140.9903,141.1331,10194.0
2022-10-12 13:30:00,148.23,148.23,147.6,147.7,8050.0,141.0855,141.0855,140.4859,140.5811,8050.0
2022-10-12 14:00:00,147.77,148.59,147.63,148.44,10150.0,140.6477,141.4282,140.5144,141.2854,10150.0
2022-10-12 14:30:00,148.56,148.59,147.56,147.7,5107.0,141.3996,141.4282,140.4478,140.5811,5107.0
2022-10-12 15:00:00,147.74,147.86,147.44,147.68,11543.0,140.6191,140.7333,140.3336,140.562,11543.0
2022-10-12 15:30:00,147.6,147.67,146.43,146.51,48793.0,140.4859,140.5525,139.3723,139.4484,48793.0
2022-10-13 09:30:00,144.96,145.24,144.18,144.6,13277.0,137.9731,138.2396,137.2307,137.6305,13277.0
2022-10-13 10:00:00,144.45,145.28,144.16,144.19,8432.0,137.4877,138.2777,137.2117,137.2402,8432.0
2022-10-13 10:30:00,144.19,144.74,143.76,144.74,9584.0,137.2402,137.7637,136.831,137.7637,9584.0
2022-10-13 11:00:00,144.96,147.8,144.96,147.65,17393.0,137.9731,140.6762,137.9731,140.5335,17393.0
2022-10-13 11:30:00,147.79,149.2,147.77,149.15,7833.0,140.6667,142.0088,140.6477,141.9612,7833.0
2022-10-13 12:00:00,149.25,149.53,148.88,149.25,7305.0,142.0563,142.3228,141.7042,142.0563,7305.0
2022-10-13 12:30:00,149.19,150.8,149.19,150.79,7803.0,141.9992,143.5316,141.9992,143.5221,7803.0
2022-10-13 13:00:00,150.82,151.79,150.77,151.76,6752.0,143.5507,144.4739,143.5031,144.4454,6752.0
2022-10-13 13:30:00,151.81,152.1,151.58,151.76,9921.0,144.493,144.769,144.274,144.4454,9921.0
2022-10-13 14:00:00,151.66,151.75,151.16,151.26,19165.0,144.3502,144.4358,143.8743,143.9695,19165.0
2022-10-13 14:30:00,151.31,152.03,151.23,151.94,9724.0,144.0171,144.7024,143.9409,144.6167,9724.0
2022-10-13 15:00:00,151.86,152.26,151.44,151.55,16174.0,144.5405,144.9213,144.1408,144.2455,16174.0
2022-10-13 15:30:00,151.57,152.27,151.19,151.73,45494.0,144.2645,144.9308,143.9028,144.4168,45494.0
2022-10-14 09:30:00,152.57,153.4,151.59,152.28,19533.0,145.2163,146.0063,144.2836,144.9403,19533.0
2022-10-14 10:00:00,152.11,152.11,149.85,150.16,11835.0,144.7785,144.7785,142.6274,142.9225,11835.0
2022-10-14 10:30:00,150.16,150.4,149.27,149.85,19437.0,142.9225,143.1509,142.0754,142.6274,19437.0
2022-10-14 11:00:00,149.89,150.15,149.0,149.11,11491.0,142.6655,142.913,141.8184,141.9231,11491.0
2022-10-14 11:30:00,149.05,149.05,148.09,148.25,13630.0,141.866,141.866,140.9523,141.1045,13630.0
2022-10-14 12:00:00,148.26,149.08,148.26,149.0,8883.0,141.1141,141.8945,141.1141,141.8184,8883.0
2022-10-14 12:30:00,149.07,149.26,148.45,148.67,9811.0,141.885,142.0659,141.2949,141.5043,9811.0
2022-10-14 13:00:00,148.76,148.88,148.4,148.67,6879.0,141.59,141.7042,141.2473,141.5043,6879.0
2022-10-14 13:30:00,148.65,148.75,148.31,148.75,6953.0,141.4853,141.5804,141.1617,141.5804,6953.0
2022-10-14 14:00:00,148.61,148.61,147.56,147.7,8062.0,141.4472,141.4472,140.4478,140.5811,8062.0
2022-10-14 14:30:00,147.58,147.75,147.38,147.67,7419.0,140.4668,140.6286,140.2765,140.5525,7419.0
2022-10-14 15:00:00,147.7,147.88,147.14,147.76,9154.0,140.5811,140.7524,140.048,140.6382,9154.0
2022-10-14 15:30:00,147.7,147.98,147.14,147.37,48429.0,140.5811,140.8476,140.048,140.267,48429.0
2022-10-17 09:30:00,149.55,151.63,149.07,150.51,13589.0,142.3419,144.3216,141.885,143.2556,13589.0
2022-10-17 10:00:00,150.69,151.7,150.69,151.33,9648.0,143.4269,144.3883,143.4269,144.0361,9648.0
2022-10-17 10:30:00,151.31,151.31,149.88,150.07,12146.0,144.0171,144.0171,142.656,142.8368,12146.0
2022-10-17 11:00:00,150.24,151.22,150.16,151.19,9659.0,142.9986,143.9314,142.9225,143.9028,9659.0
2022-10-17 11:30:00,151.2,151.35,151.0,151.22,5001.0,143.9124,144.0551,143.722,143.9314,5001.0
2022-10-17 12:00:00,151.36,151.46,150.94,151.18,4197.0,144.0646,144.1598,143.6649,143.8933,4197.0
2022-10-17 12:30:00,151.16,151.28,150.77,151.0,3654.0,143.8743,143.9885,143.5031,143.722,3654.0
2022-10-17 13:00:00,151.07,151.23,150.87,151.22,2581.0,143.7886,143.9409,143.5983,143.9314,2581.0
2022-10-17 13:30:00,151.23,151.74,151.23,151.47,12111.0,143.9409,144.4263,143.9409,144.1693,12111.0
2022-10-17 14:00:00,151.47,151.7,151.0,151.3,19086.0,144.1693,144.3883,143.722,144.0075,19086.0
2022-10-17 14:30:00,151.35,151.56,151.2,151.45,8062.0,144.0551,144.255,143.9124,144.1503,8062.0
2022-10-17 15:00:00,151.39,151.69,151.21,151.28,7953.0,144.0932,144.3787,143.9219,143.9885,7953.0
2022-10-17 15:30:00,151.33,151.92,151.29,151.52,32687.0,144.0361,144.5977,143.998,144.2169,32687.0
2022-10-18 09:30:00,154.25,155.09,153.56,154.13,22390.0,146.8154,147.6149,146.1586,146.7011,22390.0
2022-10-18 10:00:00,154.2,154.74,153.26,153.56,39514.0,146.7678,147.2817,145.8731,146.1586,39514.0
2022-10-18 10:30:00,153.53,154.13,153.26,153.89,12976.0,146.1301,146.7011,145.8731,146.4727,12976.0
2022-10-18 11:00:00,154.02,154.13,153.2,153.6,6087.0,146.5964,146.7011,145.816,146.1967,6087.0
2022-10-18 11:30:00,153.53,153.78,153.3,153.78,3973.0,146.1301,146.368,145.9111,146.368,3973.0
2022-10-18 12:00:00,153.65,153.72,153.34,153.34,4376.0,146.2443,146.3109,145.9492,145.9492,4376.0
2022-10-18 12:30:00,153.4,153.76,153.39,153.72,3058.0,146.0063,146.349,145.9968,146.3109,3058.0
2022-10-18 13:00:00,153.49,153.68,153.4,153.68,2000.0,146.092,146.2728,146.0063,146.2728,2000.0
2022-10-18 13:30:00,153.73,154.21,153.73,154.13,3625.0,146.3204,146.7773,146.3204,146.7011,3625.0
2022-10-18 14:00:00,154.27,154.36,154.02,154.25,3335.0,146.8344,146.92,146.5964,146.8154,3335.0
2022-10-18 14:30:00,154.2,154.2,153.77,153.89,7074.0,146.7678,146.7678,146.3585,146.4727,7074.0
2022-10-18 15:00:00,153.85,153.99,153.54,153.9,6827.0,146.4346,146.5679,146.1396,146.4822,6827.0
2022-10-18 15:30:00,153.86,154.58,153.79,154.44,57021.0,146.4441,147.1294,146.3775,146.9962,57021.0
2022-10-19 09:30:00,154.08,155.42,153.82,154.61,4939.0,146.6535,147.929,146.4061,147.158,4939.0
2022-10-19 10:00:00,154.74,155.45,154.4,155.41,6114.0,147.2817,147.9575,146.9581,147.9194,6114.0
2022-10-19 10:30:00,155.2,155.2,154.17,154.34,5068.0,147.7196,147.7196,146.7392,146.901,5068.0
2022-10-19 11:00:00,154.33,154.48,154.09,154.23,8782.0,146.8915,147.0343,146.6631,146.7963,8782.0
2022-10-19 11:30:00,154.02,154.02,153.51,153.51,16273.0,146.5964,146.5964,146.111,146.111,16273.0
2022-10-19 12:00:00,153.51,153.53,152.64,152.65,15915.0,146.111,146.1301,145.283,145.2925,15915.0
2022-10-19 12:30:00,152.47,152.64,151.74,151.74,2967.0,145.1211,145.283,144.4263,144.4263,2967.0
2022-10-19 13:00:00,151.77,152.03,151.26,151.61,5604.0,144.4549,144.7024,143.9695,144.3026,5604.0
2022-10-19 13:30:00,151.44,152.0,151.44,151.68,4808.0,144.1408,144.6738,144.1408,144.3692,4808.0
2022-10-19 14:00:00,151.68,152.05,151.61,151.73,11852.0,144.3692,144.7214,144.3026,144.4168,11852.0
2022-10-19 14:30:00,151.73,152.01,151.62,151.8,8002.0,144.4168,144.6833,144.3121,144.4834,8002.0
2022-10-19 15:00:00,151.84,152.37,151.75,151.75,24478.0,144.5215,145.026,144.4358,144.4358,24478.0
2022-10-19 15:30:00,151.83,152.03,151.47,151.89,61055.0,144.512,144.7024,144.1693,144.5691,61055.0
2022-10-20 09:30:00,150.14,150.14,147.8,147.95,15261.0,142.9034,142.9034,140.6762,140.819,15261.0
2022-10-20 10:00:00,147.61,149.05,147.61,148.76,23410.0,140.4954,141.866,140.4954,141.59,23410.0
2022-10-20 10:30:00,148.62,148.62,147.08,147.25,11402.0,141.4567,141.4567,139.9909,140.1527,11402.0
2022-10-20 11:00:00,147.34,147.64,146.64,146.64,7983.0,140.2384,140.5239,139.5721,139.5721,7983.0
2022-10-20 11:30:00,146.64,146.97,146.37,146.37,5807.0,139.5721,139.8862,139.3152,139.3152,5807.0
2022-10-20 12:00:00,146.34,146.34,145.49,145.57,6489.0,139.2866,139.2866,138.4776,138.5537,6489.0
2022-10-20 12:30:00,145.51,145.58,145.05,145.17,15009.0,138.4966,138.5632,138.0588,138.173,15009.0
2022-10-20 13:00:00,145.2,145.78,145.12,145.64,22654.0,138.2015,138.7536,138.1254,138.6203,22654.0
2022-10-20 13:30:00,145.59,145.81,145.41,145.65,8606.0,138.5728,138.7821,138.4014,138.6299,8606.0
2022-10-20 14:00:00,145.67,145.72,144.9,144.9,7935.0,138.6489,138.6965,137.916,137.916,7935.0
2022-10-20 14:30:00,144.85,145.59,144.85,145.47,6743.0,137.8684,138.5728,137.8684,138.4585,6743.0
2022-10-20 15:00:00,145.52,145.91,145.1,145.23,8308.0,138.5061,138.8773,138.1064,138.2301,8308.0
2022-10-20 15:30:00,145.25,145.92,145.06,145.28,33775.0,138.2491,138.8868,138.0683,138.2777,33775.0
2022-10-21 09:30:00,145.73,147.11,145.06,147.11,21389.0,138.706,140.0195,138.0683,140.0195,21389.0
2022-10-21 10:00:00,147.32,147.63,146.08,146.08,10439.0,140.2194,140.5144,139.0391,139.0391,10439.0
2022-10-21 10:30:00,146.2,146.56,145.33,145.78,11420.0,139.1533,139.496,138.3253,138.7536,11420.0
2022-10-21 11:00:00,145.58,145.68,145.09,145.22,10635.0,138.5632,138.6584,138.0969,138.2206,10635.0
2022-10-21 11:30:00,145.32,146.29,145.31,146.02,22514.0,138.3158,139.239,138.3062,138.982,22514.0
2022-10-21 12:00:00,146.08,146.4,145.64,145.7,9407.0,139.0391,139.3437,138.6203,138.6774,9407.0
2022-10-21 12:30:00,145.75,146.76,145.75,146.76,13427.0,138.725,139.6864,138.725,139.6864,13427.0
2022-10-21 13:00:00,147.21,147.21,146.2,146.42,10463.0,140.1147,140.1147,139.1533,139.3627,10463.0
2022-10-21 13:30:00,146.42,146.98,146.38,146.78,6010.0,139.3627,139.8958,139.3247,139.7054,6010.0
2022-10-21 14:00:00,146.86,147.25,146.64,146.75,10833.0,139.7815,140.1527,139.5721,139.6768,10833.0
2022-10-21 14:30:00,146.78,146.83,146.04,146.33,18828.0,139.7054,139.753,139.0011,139.2771,18828.0
2022-10-21 15:00:00,146.4,147.09,146.38,147.09,7253.0,139.3437,140.0005,139.3247,140.0005,7253.0
2022-10-21 15:30:00,147.03,147.63,146.76,146.91,39335.0,139.9433,140.5144,139.6864,139.8291,39335.0
2022-10-24 09:30:00,148.32,149.84,148.32,149.45,9548.0,141.1712,142.6179,141.1712,142.2467,9548.0
2022-10-24 10:00:00,149.47,149.48,148.19,148.83,15308.0,142.2657,142.2753,141.0474,141.6566,15308.0
2022-10-24 10:30:00,149.06,149.66,148.84,149.62,23583.0,141.8755,142.4466,141.6661,142.4085,23583.0
2022-10-24 11:00:00,149.43,149.94,149.34,149.73,5440.0,142.2277,142.7131,142.142,142.5132,5440.0
2022-10-24 11:30:00,149.79,150.4,149.72,150.31,4711.0,142.5703,143.1509,142.5037,143.0653,4711.0
2022-10-24 12:00:00,150.19,150.26,149.85,150.0,4368.0,142.951,143.0177,142.6274,142.7702,4368.0
2022-10-24 12:30:00,150.0,150.2,149.72,149.72,4745.0,142.7702,142.9606,142.5037,142.5037,4745.0
2022-10-24 13:00:00,149.65,149.86,149.47,149.76,4945.0,142.4371,142.6369,142.2657,142.5418,4945.0
2022-10-24 13:30:00,149.81,150.07,149.8,149.87,4055.0,142.5894,142.8368,142.5798,142.6465,4055.0
2022-10-24 14:00:00,149.99,150.13,149.7,149.87,3571.0,142.7607,142.8939,142.4847,142.6465,3571.0
2022-10-24 14:30:00,150.04,150.64,149.89,150.6,4311.0,142.8083,143.3793,142.6655,143.3413,4311.0
2022-10-24 15:00:00,150.7,150.72,150.23,150.35,7162.0,143.4365,143.4555,142.9891,143.1033,7162.0
2022-10-24 15:30:00,150.33,150.62,150.24,150.61,40786.0,143.0843,143.3603,142.9986,143.3508,40786.0
2022-10-25 09:30:00,149.77,150.45,149.58,149.77,7474.0,142.5513,143.1985,142.3704,142.5513,7474.0
2022-10-25 10:00:00,149.91,149.98,149.07,149.77,5179.0,142.6845,142.7512,141.885,142.5513,5179.0
2022-10-25 10:30:00,149.76,150.65,149.73,150.56,11544.0,142.5418,143.3889,142.5132,143.3032,11544.0
2022-10-25 11:00:00,150.56,151.15,150.35,151.0,4578.0,143.3032,143.8648,143.1033,143.722,4578.0
2022-10-25 11:30:00,150.96,151.4,150.93,151.3,5569.0,143.6839,144.1027,143.6554,144.0075,5569.0
2022-10-25 12:00:00,151.31,152.17,151.31,151.99,4900.0,144.0171,144.8356,144.0171,144.6643,4900.0
2022-10-25 12:30:00,151.93,152.33,151.69,152.05,8714.0,144.6072,144.9879,144.3787,144.7214,8714.0
2022-10-25 13:00:00,152.05,152.29,151.83,151.98,4516.0,144.7214,144.9498,144.512,144.6548,4516.0
2022-10-25 13:30:00,152.09,152.39,152.01,152.25,9126.0,144.7595,145.045,144.6833,144.9117,9126.0
2022-10-25 14:00:00,152.26,152.41,151.91,152.29,12528.0,144.9213,145.064,144.5881,144.9498,12528.0
2022-10-25 14:30:00,152.29,152.31,151.64,151.79,16188.0,144.9498,144.9689,144.3311,144.4739,16188.0
2022-10-25 15:00:00,151.77,152.48,151.74,152.48,19901.0,144.4549,145.1307,144.4263,145.1307,19901.0
2022-10-25 15:30:00,152.48,152.76,152.45,152.73,69943.0,145.1307,145.3972,145.1021,145.3686,69943.0
2022-10-26 09:30:00,150.56,151.57,138.53,138.73,103063.0,143.3032,144.2645,131.853,132.0434,103063.0
2022-10-26 10:00:00,138.86,139.35,137.34,137.8,85085.0,132.1671,132.6335,130.7204,131.1582,85085.0
2022-10-26 10:30:00,137.7,138.05,136.22,137.05,73033.0,131.063,131.3962,129.6544,130.4444,73033.0
2022-10-26 11:00:00,137.03,137.74,135.75,135.98,76512.0,130.4253,131.1011,129.207,129.4259,76512.0
2022-10-26 11:30:00,136.04,136.36,133.94,134.67,117926.0,129.483,129.7876,127.4843,128.1791,117926.0
2022-10-26 12:00:00,134.74,135.95,134.74,135.22,35124.0,128.2457,129.3974,128.2457,128.7026,35124.0
2022-10-26 12:30:00,135.32,135.44,134.16,135.05,47948.0,128.7978,128.912,127.6937,128.5408,47948.0
2022-10-26 13:00:00,135.07,135.32,134.5,134.68,50826.0,128.5598,128.7978,128.0173,128.1886,50826.0
2022-10-26 13:30:00,134.52,134.66,133.71,134.11,91102.0,128.0363,128.1696,127.2654,127.6461,91102.0
2022-10-26 14:00:00,134.1,136.74,134.01,136.16,87987.0,127.6366,130.1493,127.5509,129.5973,87987.0
2022-10-26 14:30:00,136.16,137.54,135.59,137.03,61969.0,129.5973,130.9108,129.0547,130.4253,61969.0
2022-10-26 15:00:00,137.09,138.93,136.65,137.84,64801.0,130.4824,132.2338,130.0636,131.1963,64801.0
2022-10-26 15:30:00,137.78,138.2,136.74,136.74,248661.0,131.1392,131.5389,130.1493,130.1493,248661.0
2022-10-27 09:30:00,136.56,139.12,136.54,137.22,38786.0,129.978,132.4146,129.9589,130.6062,38786.0
2022-10-27 10:00:00,137.38,137.38,136.25,137.03,37172.0,130.7585,130.7585,129.6829,130.4253,37172.0
2022-10-27 10:30:00,137.03,137.2,136.25,136.57,34405.0,130.4253,130.5871,129.6829,129.9875,34405.0
2022-10-27 11:00:00,136.55,136.58,135.09,135.34,18622.0,129.9685,129.997,128.5788,128.8168,18622.0
2022-10-27 11:30:00,135.42,136.55,135.21,136.36,18264.0,128.8929,129.9685,128.6931,129.7876,18264.0
2022-10-27 12:00:00,136.46,136.78,135.43,135.43,19383.0,129.8828,130.1874,128.9024,128.9024,19383.0
2022-10-27 12:30:00,135.61,135.8,133.41,133.56,48721.0,129.0738,129.2546,126.9798,127.1226,48721.0
2022-10-27 13:00:00,133.44,133.71,132.69,132.96,101435.0,127.0084,127.2654,126.2945,126.5515,101435.0
2022-10-27 13:30:00,133.0,133.52,133.0,133.43,46704.0,126.5896,127.0845,126.5896,126.9988,46704.0
2022-10-27 14:00:00,133.56,133.79,132.41,132.43,34172.0,127.1226,127.3415,126.028,126.047,34172.0
2022-10-27 14:30:00,132.52,132.52,132.0,132.24,81831.0,126.1327,126.1327,125.6378,125.8662,81831.0
2022-10-27 15:00:00,132.38,132.55,131.99,132.09,45977.0,125.9995,126.1613,125.6283,125.7234,45977.0
2022-10-27 15:30:00,132.06,132.67,131.22,132.15,262082.0,125.6949,126.2755,124.8954,125.7805,262082.0
2022-10-28 09:30:00,132.75,132.75,130.01,131.51,44009.0,126.3516,126.3516,123.7437,125.1714,44009.0
2022-10-28 10:00:00,131.5,132.43,130.77,132.13,20565.0,125.1619,126.047,124.4671,125.7615,20565.0
2022-10-28 10:30:00,132.2,132.41,131.74,132.21,19568.0,125.8281,126.028,125.3903,125.8376,19568.0
2022-10-28 11:00:00,132.1,132.42,131.78,131.78,19014.0,125.733,126.0375,125.4284,125.4284,19014.0
2022-10-28 11:30:00,131.88,132.07,131.03,132.0,19101.0,125.5236,125.7044,124.7145,125.6378,19101.0
2022-10-28 12:00:00,131.93,132.89,131.84,132.83,21413.0,125.5711,126.4849,125.4855,126.4278,21413.0
2022-10-28 12:30:00,132.89,133.51,132.89,133.2,11495.0,126.4849,127.075,126.4849,126.7799,11495.0
2022-10-28 13:00:00,133.28,133.68,132.61,132.61,14863.0,126.8561,127.2368,126.2184,126.2184,14863.0
2022-10-28 13:30:00,132.65,132.73,132.09,132.57,26362.0,126.2564,126.3326,125.7234,126.1803,26362.0
2022-10-28 14:00:00,132.59,132.8,131.81,132.42,50246.0,126.1993,126.3992,125.4569,126.0375,50246.0
2022-10-28 14:30:00,132.44,133.35,132.25,133.23,35823.0,126.0566,126.9227,125.8757,126.8085,35823.0
2022-10-28 15:00:00,133.19,134.07,133.14,134.02,32456.0,126.7704,127.608,126.7228,127.5604,32456.0
2022-10-28 15:30:00,133.96,134.83,133.88,134.59,164641.0,127.5033,128.3314,127.4272,128.1029,164641.0
2022-10-31 09:30:00,134.55,134.64,133.58,134.29,22314.0,128.0649,128.1505,127.1416,127.8174,22314.0
2022-10-31 10:00:00,134.25,135.6,133.92,135.18,23320.0,127.7793,129.0643,127.4652,128.6645,23320.0
2022-10-31 10:30:00,135.23,135.31,134.72,135.07,19027.0,128.7121,128.7882,128.2267,128.5598,19027.0
2022-10-31 11:00:00,135.25,135.6,135.1,135.37,23287.0,128.7311,129.0643,128.5884,128.8453,23287.0
2022-10-31 11:30:00,135.27,135.86,135.21,135.36,13321.0,128.7502,129.3117,128.6931,128.8358,13321.0
2022-10-31 12:00:00,135.38,135.52,134.97,135.02,14919.0,128.8549,128.9881,128.4646,128.5122,14919.0
2022-10-31 12:30:00,134.92,135.01,134.68,134.97,7598.0,128.417,128.5027,128.1886,128.4646,7598.0
2022-10-31 13:00:00,134.98,135.27,134.74,135.19,10643.0,128.4741,128.7502,128.2457,128.674,10643.0
2022-10-31 13:30:00,135.17,135.61,135.03,135.61,20393.0,128.655,129.0738,128.5217,129.0738,20393.0
2022-10-31 14:00:00,135.56,135.65,134.89,135.26,26166.0,129.0262,129.1118,128.3885,128.7406,26166.0
2022-10-31 14:30:00,135.18,135.29,134.9,135.0,35773.0,128.6645,128.7692,128.398,128.4932,35773.0
2022-10-31 15:00:00,134.89,134.98,134.25,134.91,41501.0,128.3885,128.4741,127.7793,128.4075,41501.0
2022-10-31 15:30:00,134.91,135.91,134.85,135.85,70191.0,128.4075,129.3593,128.3504,129.3022,70191.0
2022-11-01 09:30:00,136.64,136.64,134.24,134.97,24515.0,130.0541,130.0541,127.7698,128.4646,24515.0
2022-11-01 10:00:00,134.88,135.46,133.94,134.93,20068.0,128.379,128.931,127.4843,128.4265,20068.0
2022-11-01 10:30:00,135.22,135.36,134.7,134.93,20479.0,128.7026,128.8358,128.2076,128.4265,20479.0
2022-11-01 11:00:00,134.89,134.9,134.01,134.27,14446.0,128.3885,128.398,127.5509,127.7984,14446.0
2022-11-01 11:30:00,134.4,134.71,133.88,134.18,13805.0,127.9221,128.2172,127.4272,127.7127,13805.0
2022-11-01 12:00:00,134.33,134.83,134.26,134.31,10271.0,127.8555,128.3314,127.7888,127.8364,10271.0
2022-11-01 12:30:00,134.28,134.79,134.25,134.64,10200.0,127.8079,128.2933,127.7793,128.1505,10200.0
2022-11-01 13:00:00,134.57,135.11,134.57,134.93,27278.0,128.0839,128.5979,128.0839,128.4265,27278.0
2022-11-01 13:30:00,134.92,135.03,134.56,134.77,14812.0,128.417,128.5217,128.0744,128.2743,14812.0
2022-11-01 14:00:00,134.75,134.76,133.77,133.99,10014.0,128.2552,128.2647,127.3225,127.5319,10014.0
2022-11-01 14:30:00,133.98,134.13,133.68,133.93,11658.0,127.5223,127.6651,127.2368,127.4747,11658.0
2022-11-01 15:00:00,133.92,134.37,133.71,133.77,22589.0,127.4652,127.8935,127.2654,127.3225,22589.0
2022-11-01 15:30:00,133.75,134.58,133.46,134.57,91687.0,127.3034,128.0934,127.0274,128.0839,91687.0
2022-11-02 09:30:00,133.09,136.33,130.11,130.79,41244.0,126.6752,129.7591,123.8389,124.4861,41244.0
2022-11-02 10:00:00,130.93,133.02,130.28,133.02,75300.0,124.6193,126.6086,124.0007,126.6086,75300.0
2022-11-02 10:30:00,133.33,134.78,133.05,134.78,19188.0,126.9037,128.2838,126.6372,128.2838,19188.0
2022-11-02 11:00:00,134.78,134.91,132.64,133.46,25509.0,128.2838,128.4075,126.2469,127.0274,25509.0
2022-11-02 11:30:00,133.43,134.95,133.18,134.47,20508.0,126.9988,128.4456,126.7609,127.9887,20508.0
2022-11-02 12:00:00,134.55,134.55,132.82,133.16,21880.0,128.0649,128.0649,126.4182,126.7419,21880.0
2022-11-02 12:30:00,133.09,134.08,133.09,134.0,18198.0,126.6752,127.6175,126.6752,127.5414,18198.0
2022-11-02 13:00:00,133.99,134.29,133.62,134.18,17474.0,127.5319,127.8174,127.1797,127.7127,17474.0
2022-11-02 13:30:00,134.23,135.3,134.05,134.1,27680.0,127.7603,128.7787,127.589,127.6366,27680.0
2022-11-02 14:00:00,134.31,135.71,134.31,135.12,34612.0,127.8364,129.169,127.8364,128.6074,34612.0
2022-11-02 14:30:00,135.18,135.54,132.62,133.16,26652.0,128.6645,129.0071,126.2279,126.7419,26652.0
2022-11-02 15:00:00,133.04,133.8,131.5,131.79,26563.0,126.6276,127.351,125.1619,125.4379,26563.0
2022-11-02 15:30:00,131.66,132.55,130.88,131.09,117148.0,125.3142,126.1613,124.5718,124.7716,117148.0
2022-11-03 09:30:00,128.14,128.55,125.97,126.77,53487.0,121.9638,122.3541,119.8984,120.6599,53487.0
2022-11-03 10:00:00,127.15,127.76,126.03,126.52,20588.0,121.0215,121.6021,119.9555,120.4219,20588.0
2022-11-03 10:30:00,126.41,126.41,125.34,125.85,29739.0,120.3172,120.3172,119.2988,119.7842,29739.0
2022-11-03 11:00:00,125.92,126.01,125.06,125.1,21234.0,119.8508,119.9365,119.0323,119.0703,21234.0
2022-11-03 11:30:00,125.18,126.14,125.1,125.6,14070.0,119.1465,120.0602,119.0703,119.5462,14070.0
2022-11-03 12:00:00,125.6,126.42,125.6,126.13,16458.0,119.5462,120.3267,119.5462,120.0507,16458.0
2022-11-03 12:30:00,126.15,126.48,125.87,126.05,16671.0,120.0697,120.3838,119.8032,119.9746,16671.0
2022-11-03 13:00:00,126.1,126.1,124.83,124.91,16446.0,120.0221,120.0221,118.8134,118.8895,16446.0
2022-11-03 13:30:00,124.95,125.41,124.82,125.02,20441.0,118.9276,119.3654,118.8038,118.9942,20441.0
2022-11-03 14:00:00,125.02,125.52,124.66,125.2,35264.0,118.9942,119.4701,118.6515,119.1655,35264.0
2022-11-03 14:30:00,125.32,125.38,124.17,124.47,32546.0,119.2797,119.3368,118.1852,118.4707,32546.0
2022-11-03 15:00:00,124.53,124.71,123.82,124.71,40993.0,118.5278,118.6991,117.852,118.6991,40993.0
2022-11-03 15:30:00,124.64,124.64,123.22,123.46,83311.0,118.6325,118.6325,117.281,117.5094,83311.0
2022-11-04 09:30:00,124.84,124.84,122.17,122.62,45467.0,118.8229,118.8229,116.2816,116.7099,45467.0
2022-11-04 10:00:00,122.6,122.67,121.38,122.26,39863.0,116.6908,116.7575,115.5296,116.3672,39863.0
2022-11-04 10:30:00,122.37,122.66,121.8,122.17,52672.0,116.4719,116.7479,115.9294,116.2816,52672.0
2022-11-04 11:00:00,122.14,122.74,121.76,122.0,64380.0,116.253,116.8241,115.8913,116.1198,64380.0
2022-11-04 11:30:00,122.12,122.4,121.22,121.22,33788.0,116.234,116.5005,115.3774,115.3774,33788.0
2022-11-04 12:00:00,121.11,121.45,120.24,121.45,14222.0,115.2727,115.5963,114.4446,115.5963,14222.0
2022-11-04 12:30:00,121.42,121.94,120.79,120.99,47674.0,115.5677,116.0627,114.9681,115.1584,47674.0
2022-11-04 13:00:00,120.95,121.39,120.1,120.45,34803.0,115.1204,115.5392,114.3113,114.6445,34803.0
2022-11-04 13:30:00,120.53,121.24,120.26,120.6,30850.0,114.7206,115.3964,114.4636,114.7872,30850.0
2022-11-04 14:00:00,120.72,120.84,119.85,120.78,32869.0,114.9015,115.0157,114.0734,114.9586,32869.0
2022-11-04 14:30:00,120.72,121.26,120.58,121.1,29726.0,114.9015,115.4154,114.7682,115.2631,29726.0
2022-11-04 15:00:00,121.04,121.54,120.97,121.48,44751.0,115.206,115.6819,115.1394,115.6248,44751.0
2022-11-04 15:30:00,121.45,121.53,121.05,121.25,180032.0,115.5963,115.6724,115.2155,115.4059,180032.0
2022-11-07 09:30:00,121.22,121.43,120.29,120.91,39819.0,115.3774,115.5772,114.4922,115.0823,39819.0
2022-11-07 10:00:00,120.8,120.97,119.64,120.4,34124.0,114.9776,115.1394,113.8735,114.5969,34124.0
2022-11-07 10:30:00,120.36,120.48,119.1,119.82,40286.0,114.5588,114.673,113.3595,114.0448,40286.0
2022-11-07 11:00:00,119.74,120.21,119.42,120.15,29644.0,113.9687,114.416,113.6641,114.3589,29644.0
2022-11-07 11:30:00,120.2,120.25,119.67,120.2,16374.0,114.4065,114.4541,113.9021,114.4065,16374.0
2022-11-07 12:00:00,120.2,120.2,119.34,119.86,26284.0,114.4065,114.4065,113.588,114.0829,26284.0
2022-11-07 12:30:00,119.93,120.01,119.01,119.34,42947.0,114.1495,114.2257,113.2739,113.588,42947.0
2022-11-07 13:00:00,119.31,119.72,119.05,119.16,37269.0,113.5594,113.9497,113.3119,113.4166,37269.0
2022-11-07 13:30:00,119.15,119.73,119.05,119.66,41740.0,113.4071,113.9592,113.3119,113.8925,41740.0
2022-11-07 14:00:00,119.73,120.74,119.71,120.58,35533.0,113.9592,114.9205,113.9401,114.7682,35533.0
2022-11-07 14:30:00,120.67,120.95,120.39,120.54,68213.0,114.8539,115.1204,114.5874,114.7301,68213.0
2022-11-07 15:00:00,120.56,120.79,120.48,120.54,47051.0,114.7492,114.9681,114.673,114.7301,47051.0
2022-11-07 15:30:00,120.51,120.76,120.13,120.69,280418.0,114.7016,114.9395,114.3399,114.8729,280418.0
2022-11-08 09:30:00,121.26,122.92,120.67,121.61,45672.0,115.4154,116.9954,114.8539,115.7486,45672.0
2022-11-08 10:00:00,121.73,123.21,121.5,122.82,25355.0,115.8628,117.2714,115.6439,116.9002,25355.0
2022-11-08 10:30:00,122.88,123.94,122.83,123.84,53472.0,116.9573,117.9663,116.9098,117.8711,53472.0
2022-11-08 11:00:00,123.88,123.88,123.44,123.59,30055.0,117.9091,117.9091,117.4904,117.6331,30055.0
2022-11-08 11:30:00,123.53,124.05,123.13,123.2,48841.0,117.576,118.071,117.1953,117.2619,48841.0
2022-11-08 12:00:00,123.26,123.39,122.48,122.62,30326.0,117.319,117.4428,116.5766,116.7099,30326.0
2022-11-08 12:30:00,122.59,123.53,122.28,123.52,26292.0,116.6813,117.576,116.3863,117.5665,26292.0
2022-11-08 13:00:00,123.59,123.9,122.83,122.83,26977.0,117.6331,117.9282,116.9098,116.9098,26977.0
2022-11-08 13:30:00,122.79,122.79,122.16,122.22,22636.0,116.8717,116.8717,116.272,116.3292,22636.0
2022-11-08 14:00:00,122.23,122.23,121.5,121.55,23637.0,116.3387,116.3387,115.6439,115.6914,23637.0
2022-11-08 14:30:00,121.53,122.76,121.41,122.49,30334.0,115.6724,116.8431,115.5582,116.5861,30334.0
2022-11-08 15:00:00,122.51,123.03,122.48,122.91,41309.0,116.6052,117.1001,116.5766,116.9859,41309.0
2022-11-08 15:30:00,122.93,123.53,122.9,123.01,163469.0,117.0049,117.576,116.9764,117.0811,163469.0
2022-11-09 09:30:00,122.48,123.14,121.86,122.84,16323.0,116.5766,117.2048,115.9865,116.9193,16323.0
2022-11-09 10:00:00,123.16,123.42,122.95,123.31,9659.0,117.2238,117.4713,117.024,117.3666,9659.0
2022-11-09 10:30:00,123.31,123.51,122.32,122.89,27019.0,117.3666,117.557,116.4243,116.9669,27019.0
2022-11-09 11:00:00,122.92,123.88,122.92,123.86,9012.0,116.9954,117.9091,116.9954,117.8901,9012.0
2022-11-09 11:30:00,123.75,124.53,123.61,124.5,12666.0,117.7854,118.5278,117.6522,118.4993,12666.0
2022-11-09 12:00:00,124.5,124.56,124.16,124.35,11899.0,118.4993,118.5564,118.1756,118.3565,11899.0
2022-11-09 12:30:00,124.5,124.52,123.96,124.29,7831.0,118.4993,118.5183,117.9853,118.2994,7831.0
2022-11-09 13:00:00,124.26,124.31,123.85,123.91,14923.0,118.2708,118.3184,117.8806,117.9377,14923.0
2022-11-09 13:30:00,123.74,123.74,123.27,123.48,11998.0,117.7759,117.7759,117.3285,117.5284,11998.0
2022-11-09 14:00:00,123.5,124.02,123.37,124.01,11581.0,117.5475,118.0424,117.4237,118.0329,11581.0
2022-11-09 14:30:00,123.9,123.9,122.95,123.13,20022.0,117.9282,117.9282,117.024,117.1953,20022.0
2022-11-09 15:00:00,123.12,123.48,122.61,122.68,43752.0,117.1858,117.5284,116.7004,116.767,43752.0
2022-11-09 15:30:00,122.68,123.09,122.53,122.61,86744.0,116.767,117.1572,116.6242,116.7004,86744.0
2022-11-10 09:30:00,125.99,126.71,124.85,126.7,17430.0,119.9174,120.6027,118.8324,120.5932,17430.0
2022-11-10 10:00:00,126.75,127.19,126.29,126.98,15390.0,120.6408,121.0596,120.203,120.8597,15390.0
2022-11-10 10:30:00,127.09,127.53,126.09,127.33,29950.0,120.9644,121.3832,120.0126,121.1929,29950.0
2022-11-10 11:00:00,127.38,127.83,127.14,127.62,12842.0,121.2404,121.6688,121.012,121.4689,12842.0
2022-11-10 11:30:00,127.75,127.86,127.44,127.52,11037.0,121.5926,121.6973,121.2976,121.3737,11037.0
2022-11-10 12:00:00,127.67,127.76,126.97,126.97,10379.0,121.5165,121.6021,120.8502,120.8502,10379.0
2022-11-10 12:30:00,126.95,126.98,125.79,125.93,14860.0,120.8312,120.8597,119.7271,119.8603,14860.0
2022-11-10 13:00:00,125.95,126.4,125.87,126.4,8867.0,119.8794,120.3077,119.8032,120.3077,8867.0
2022-11-10 13:30:00,126.47,126.75,126.26,126.53,12412.0,120.3743,120.6408,120.1744,120.4314,12412.0
2022-11-10 14:00:00,126.47,126.64,126.09,126.2,10120.0,120.3743,120.5361,120.0126,120.1173,10120.0
2022-11-10 14:30:00,126.19,126.21,125.74,126.03,10622.0,120.1078,120.1268,119.6795,119.9555,10622.0
2022-11-10 15:00:00,125.95,126.45,125.81,126.45,12220.0,119.8794,120.3553,119.7461,120.3553,12220.0
2022-11-10 15:30:00,126.45,126.94,126.34,126.71,67362.0,120.3553,120.8217,120.2506,120.6027,67362.0
2022-11-11 09:30:00,127.53,127.88,126.34,127.36,8870.0,121.3832,121.7164,120.2506,121.2214,8870.0
2022-11-11 10:00:00,127.33,127.9,127.01,127.01,12210.0,121.1929,121.7354,120.8883,120.8883,12210.0
2022-11-11 10:30:00,126.91,126.91,126.22,126.24,11603.0,120.7931,120.7931,120.1364,120.1554,11603.0
2022-11-11 11:00:00,126.35,126.58,126.03,126.39,8901.0,120.2601,120.479,119.9555,120.2982,8901.0
2022-11-11 11:30:00,126.36,127.39,126.25,127.31,10742.0,120.2696,121.25,120.1649,121.1738,10742.0
2022-11-11 12:00:00,127.31,127.91,127.19,127.91,13632.0,121.1738,121.7449,121.0596,121.7449,13632.0
2022-11-11 12:30:00,127.88,127.88,126.81,126.81,12496.0,121.7164,121.7164,120.6979,120.6979,12496.0
2022-11-11 13:00:00,126.89,127.62,126.8,127.62,8270.0,120.7741,121.4689,120.6884,121.4689,8270.0
2022-11-11 13:30:00,127.62,127.85,127.4,127.85,10449.0,121.4689,121.6878,121.2595,121.6878,10449.0
2022-11-11 14:00:00,127.92,128.32,127.8,128.31,11110.0,121.7544,122.1351,121.6402,122.1256,11110.0
2022-11-11 14:30:00,128.3,128.35,128.02,128.13,11234.0,122.1161,122.1637,121.8496,121.9543,11234.0
2022-11-11 15:00:00,128.12,128.12,127.61,127.89,15886.0,121.9448,121.9448,121.4594,121.7259,15886.0
2022-11-11 15:30:00,127.95,128.39,127.92,128.04,81732.0,121.783,122.2018,121.7544,121.8686,81732.0
2022-11-14 09:30:00,128.13,128.17,126.74,127.33,29617.0,121.9543,121.9924,120.6313,121.1929,29617.0
2022-11-14 10:00:00,127.23,127.62,126.79,126.87,19053.0,121.0977,121.4689,120.6789,120.755,19053.0
2022-11-14 10:30:00,126.87,128.12,126.58,127.9,24463.0,120.755,121.9448,120.479,121.7354,24463.0
2022-11-14 11:00:00,127.9,127.94,126.71,126.71,13714.0,121.7354,121.7735,120.6027,120.6027,13714.0
2022-11-14 11:30:00,126.74,127.36,126.7,126.79,14827.0,120.6313,121.2214,120.5932,120.6789,14827.0
2022-11-14 12:00:00,126.77,127.16,126.74,126.84,15057.0,120.6599,121.0311,120.6313,120.7265,15057.0
2022-11-14 12:30:00,126.85,127.06,126.64,126.72,12284.0,120.736,120.9359,120.5361,120.6123,12284.0
2022-11-14 13:00:00,126.66,127.44,126.62,127.26,11531.0,120.5552,121.2976,120.5171,121.1262,11531.0
2022-11-14 13:30:00,127.18,127.59,127.17,127.44,11132.0,121.0501,121.4403,121.0406,121.2976,11132.0
2022-11-14 14:00:00,127.42,127.43,126.86,127.29,16953.0,121.2785,121.288,120.7455,121.1548,16953.0
2022-11-14 14:30:00,127.33,127.36,126.45,126.55,17985.0,121.1929,121.2214,120.3553,120.4505,17985.0
2022-11-14 15:00:00,126.6,126.71,125.84,125.98,24536.0,120.498,120.6027,119.7747,119.9079,24536.0
2022-11-14 15:30:00,125.9,126.12,124.75,124.8,101267.0,119.8318,120.0412,118.7372,118.7848,101267.0
2022-11-15 09:30:00,126.29,127.0,125.86,126.15,12517.0,120.203,120.8788,119.7937,120.0697,12517.0
2022-11-15 10:00:00,126.15,126.61,125.48,125.79,13081.0,120.0697,120.5076,119.432,119.7271,13081.0
2022-11-15 10:30:00,125.79,125.85,125.11,125.24,9333.0,119.7271,119.7842,119.0799,119.2036,9333.0
2022-11-15 11:00:00,125.15,125.43,124.94,124.94,7610.0,119.1179,119.3844,118.9181,118.9181,7610.0
2022-11-15 11:30:00,125.2,126.07,125.2,126.07,9530.0,119.1655,119.9936,119.1655,119.9936,9530.0
2022-11-15 12:00:00,126.12,126.14,125.8,125.9,5400.0,120.0412,120.0602,119.7366,119.8318,5400.0
2022-11-15 12:30:00,125.83,126.11,125.8,126.05,5023.0,119.7652,120.0317,119.7366,119.9746,5023.0
2022-11-15 13:00:00,126.08,126.38,125.27,125.36,9779.0,120.0031,120.2886,119.2321,119.3178,9779.0
2022-11-15 13:30:00,125.27,125.51,124.98,125.25,11764.0,119.2321,119.4606,118.9561,119.2131,11764.0
2022-11-15 14:00:00,125.42,125.88,124.98,125.41,8316.0,119.3749,119.8127,118.9561,119.3654,8316.0
2022-11-15 14:30:00,125.49,125.56,124.92,125.26,13262.0,119.4415,119.5082,118.899,119.2226,13262.0
2022-11-15 15:00:00,125.28,125.49,124.92,124.93,11069.0,119.2417,119.4415,118.899,118.9085,11069.0
2022-11-15 15:30:00,124.97,124.97,124.19,124.56,57660.0,118.9466,118.9466,118.2042,118.5564,57660.0
2022-11-16 09:30:00,124.72,124.72,122.8,122.96,12896.0,118.7087,118.7087,116.8812,117.0335,12896.0
2022-11-16 10:00:00,123.02,123.49,122.89,123.11,11731.0,117.0906,117.5379,116.9669,117.1763,11731.0
2022-11-16 10:30:00,122.92,123.55,122.86,122.89,9239.0,116.9954,117.5951,116.9383,116.9669,9239.0
2022-11-16 11:00:00,122.89,124.19,122.87,123.89,14479.0,116.9669,118.2042,116.9478,117.9187,14479.0
2022-11-16 11:30:00,124.17,125.1,124.03,125.1,6634.0,118.1852,119.0703,118.0519,119.0703,6634.0
2022-11-16 12:00:00,124.95,125.59,124.85,125.59,15093.0,118.9276,119.5367,118.8324,119.5367,15093.0
2022-11-16 12:30:00,125.52,126.43,125.52,126.3,14950.0,119.4701,120.3362,119.4701,120.2125,14950.0
2022-11-16 13:00:00,126.15,126.15,125.59,125.62,13749.0,120.0697,120.0697,119.5367,119.5653,13749.0
2022-11-16 13:30:00,125.72,125.98,125.65,125.69,11823.0,119.6605,119.9079,119.5938,119.6319,11823.0
2022-11-16 14:00:00,125.68,126.09,125.65,125.95,11263.0,119.6224,120.0126,119.5938,119.8794,11263.0
2022-11-16 14:30:00,125.93,126.09,125.73,126.01,8074.0,119.8603,120.0126,119.67,119.9365,8074.0
2022-11-16 15:00:00,125.96,126.03,125.42,125.87,11035.0,119.8889,119.9555,119.3749,119.8032,11035.0
2022-11-16 15:30:00,125.87,125.94,125.52,125.79,56872.0,119.8032,119.8699,119.4701,119.7271,56872.0
2022-11-17 09:30:00,124.64,125.27,124.34,124.59,10641.0,118.6325,119.2321,118.347,118.5849,10641.0
2022-11-17 10:00:00,124.5,125.34,124.5,124.9,15851.0,118.4993,119.2988,118.4993,118.88,15851.0
2022-11-17 10:30:00,124.75,124.97,124.54,124.91,35373.0,118.7372,118.9466,118.5373,118.8895,35373.0
2022-11-17 11:00:00,124.96,124.96,124.66,124.82,17636.0,118.9371,118.9371,118.6515,118.8038,17636.0
2022-11-17 11:30:00,124.75,124.81,123.98,124.36,11582.0,118.7372,118.7943,118.0043,118.366,11582.0
2022-11-17 12:00:00,124.45,124.45,123.43,123.56,4328.0,118.4517,118.4517,117.4808,117.6046,4328.0
2022-11-17 12:30:00,123.46,123.53,123.11,123.34,8462.0,117.5094,117.576,117.1763,117.3952,8462.0
2022-11-17 13:00:00,123.34,124.41,123.23,124.41,10747.0,117.3952,118.4136,117.2905,118.4136,10747.0
2022-11-17 13:30:00,124.33,124.35,123.89,124.3,9742.0,118.3375,118.3565,117.9187,118.3089,9742.0
2022-11-17 14:00:00,124.23,124.34,123.94,124.08,7507.0,118.2423,118.347,117.9663,118.0995,7507.0
2022-11-17 14:30:00,124.04,124.18,123.94,124.08,11219.0,118.0614,118.1947,117.9663,118.0995,11219.0
2022-11-17 15:00:00,124.05,124.12,123.27,123.43,13190.0,118.071,118.1376,117.3285,117.4808,13190.0
2022-11-17 15:30:00,123.46,123.69,123.14,123.46,69003.0,117.5094,117.7283,117.2048,117.5094,69003.0
2022-11-18 09:30:00,125.19,125.63,123.87,124.1,26273.0,119.156,119.5748,117.8996,118.1185,26273.0
2022-11-18 10:00:00,124.14,124.22,123.56,124.22,19191.0,118.1566,118.2328,117.6046,118.2328,19191.0
2022-11-18 10:30:00,124.18,124.5,123.6,123.6,11266.0,118.1947,118.4993,117.6426,117.6426,11266.0
2022-11-18 11:00:00,123.68,124.18,123.57,124.14,10710.0,117.7188,118.1947,117.6141,118.1566,10710.0
2022-11-18 11:30:00,124.22,124.28,123.53,123.71,12243.0,118.2328,118.2899,117.576,117.7473,12243.0
2022-11-18 12:00:00,123.75,124.1,122.91,122.96,15976.0,117.7854,118.1185,116.9859,117.0335,15976.0
2022-11-18 12:30:00,122.92,123.25,122.63,122.66,11121.0,116.9954,117.3095,116.7194,116.7479,11121.0
2022-11-18 13:00:00,122.71,123.48,122.69,123.48,10783.0,116.7955,117.5284,116.7765,117.5284,10783.0
2022-11-18 13:30:00,123.39,123.43,122.92,123.19,14061.0,117.4428,117.4808,116.9954,117.2524,14061.0
2022-11-18 14:00:00,123.19,123.59,123.19,123.45,15575.0,117.2524,117.6331,117.2524,117.4999,15575.0
2022-11-18 14:30:00,123.5,123.5,123.12,123.32,18739.0,117.5475,117.5475,117.1858,117.3761,18739.0
2022-11-18 15:00:00,123.29,123.93,123.27,123.93,21721.0,117.3476,117.9567,117.3285,117.9567,21721.0
2022-11-18 15:30:00,123.99,125.05,123.95,125.01,97157.0,118.0138,119.0228,117.9758,118.9847,97157.0
2022-11-21 09:30:00,125.41,126.77,125.36,126.1,24578.0,119.3654,120.6599,119.3178,120.0221,24578.0
2022-11-21 10:00:00,126.04,126.24,125.62,125.89,12555.0,119.965,120.1554,119.5653,119.8223,12555.0
2022-11-21 10:30:00,125.88,126.24,125.41,125.77,20460.0,119.8127,120.1554,119.3654,119.708,20460.0
2022-11-21 11:00:00,125.72,125.87,125.38,125.38,10686.0,119.6605,119.8032,119.3368,119.3368,10686.0
2022-11-21 11:30:00,125.42,125.77,125.12,125.25,12587.0,119.3749,119.708,119.0894,119.2131,12587.0
2022-11-21 12:00:00,125.3,125.7,125.3,125.48,9093.0,119.2607,119.6414,119.2607,119.432,9093.0
2022-11-21 12:30:00,125.46,125.85,125.44,125.65,16898.0,119.413,119.7842,119.394,119.5938,16898.0
2022-11-21 13:00:00,125.75,126.35,125.74,126.18,31010.0,119.689,120.2601,119.6795,120.0983,31010.0
2022-11-21 13:30:00,126.23,126.24,125.66,125.85,47205.0,120.1459,120.1554,119.6034,119.7842,47205.0
2022-11-21 14:00:00,125.86,126.37,125.86,125.94,22595.0,119.7937,120.2791,119.7937,119.8699,22595.0
2022-11-21 14:30:00,125.92,126.32,125.79,126.14,31592.0,119.8508,120.2315,119.7271,120.0602,31592.0
2022-11-21 15:00:00,126.18,126.74,126.13,126.48,32446.0,120.0983,120.6313,120.0507,120.3838,32446.0
2022-11-21 15:30:00,126.47,126.77,126.46,126.48,94008.0,120.3743,120.6599,120.3648,120.3838,94008.0
2022-11-22 09:30:00,127.14,127.55,126.21,126.38,21745.0,121.012,121.4023,120.1268,120.2886,21745.0
2022-11-22 10:00:00,126.56,127.12,126.48,126.91,5073.0,120.46,120.993,120.3838,120.7931,5073.0
2022-11-22 10:30:00,126.9,127.04,126.64,126.86,8238.0,120.7836,120.9168,120.5361,120.7455,8238.0
2022-11-22 11:00:00,126.82,127.13,126.8,127.08,9268.0,120.7074,121.0025,120.6884,120.9549,9268.0
2022-11-22 11:30:00,127.05,127.15,126.62,126.7,4660.0,120.9264,121.0215,120.5171,120.5932,4660.0
2022-11-22 12:00:00,126.58,126.62,126.14,126.14,9039.0,120.479,120.5171,120.0602,120.0602,9039.0
2022-11-22 12:30:00,126.19,126.47,126.1,126.36,7457.0,120.1078,120.3743,120.0221,120.2696,7457.0
2022-11-22 13:00:00,126.38,126.61,126.37,126.43,5470.0,120.2886,120.5076,120.2791,120.3362,5470.0
2022-11-22 13:30:00,126.5,126.65,126.38,126.5,6261.0,120.4029,120.5456,120.2886,120.4029,6261.0
2022-11-22 14:00:00,126.47,126.52,126.28,126.39,7443.0,120.3743,120.4219,120.1935,120.2982,7443.0
2022-11-22 14:30:00,126.36,126.48,126.1,126.41,11816.0,120.2696,120.3838,120.0221,120.3172,11816.0
2022-11-22 15:00:00,126.4,126.95,126.39,126.95,11326.0,120.3077,120.8312,120.2982,120.8312,11326.0
2022-11-22 15:30:00,126.98,127.33,126.93,127.16,49304.0,120.8597,121.1929,120.8121,121.0311,49304.0
2022-11-23 09:30:00,126.89,128.12,126.65,127.04,11834.0,120.7741,121.9448,120.5456,120.9168,11834.0
2022-11-23 10:00:00,126.98,127.23,126.68,126.7,4042.0,120.8597,121.0977,120.5742,120.5932,4042.0
2022-11-23 10:30:00,126.79,127.37,126.74,127.09,17274.0,120.6789,121.2309,120.6313,120.9644,17274.0
2022-11-23 11:00:00,127.13,127.41,127.02,127.09,17138.0,121.0025,121.269,120.8978,120.9644,17138.0
2022-11-23 11:30:00,127.04,127.04,126.31,126.59,13720.0,120.9168,120.9168,120.222,120.4885,13720.0
2022-11-23 12:00:00,126.4,126.71,126.22,126.6,6161.0,120.3077,120.6027,120.1364,120.498,6161.0
2022-11-23 12:30:00,126.59,126.78,126.44,126.56,11128.0,120.4885,120.6694,120.3458,120.46,11128.0
2022-11-23 13:00:00,126.56,126.72,126.48,126.6,6491.0,120.46,120.6123,120.3838,120.498,6491.0
2022-11-23 13:30:00,126.49,126.68,126.4,126.68,16024.0,120.3933,120.5742,120.3077,120.5742,16024.0
2022-11-23 14:00:00,126.56,127.15,126.53,126.81,6260.0,120.46,121.0215,120.4314,120.6979,6260.0
2022-11-23 14:30:00,126.78,126.78,126.46,126.52,17726.0,120.6694,120.6694,120.3648,120.4219,17726.0
2022-11-23 15:00:00,126.55,127.31,126.48,127.13,15106.0,120.4505,121.1738,120.3838,121.0025,15106.0
2022-11-23 15:30:00,127.05,127.24,126.86,127.1,37902.0,120.9264,121.1072,120.7455,120.9739,37902.0
2022-11-25 09:30:00,127.62,128.68,127.25,128.61,10823.0,122.1306,123.145,121.7765,123.078,10823.0
2022-11-25 10:00:00,128.48,128.66,127.89,128.11,13859.0,122.9536,123.1259,122.389,122.5996,13859.0
2022-11-25 10:30:00,128.18,128.65,128.12,128.42,14544.0,122.6665,123.1163,122.6091,122.8962,14544.0
2022-11-25 11:00:00,128.55,128.55,127.76,127.91,15033.0,123.0206,123.0206,122.2646,122.4082,15033.0
2022-11-25 11:30:00,127.95,128.03,127.71,127.94,9237.0,122.4464,122.523,122.2168,122.4369,9237.0
2022-11-25 12:00:00,128.03,128.26,127.94,128.19,9921.0,122.523,122.7431,122.4369,122.6761,9921.0
2022-11-25 12:30:00,128.26,128.63,128.17,128.38,29637.0,122.7431,123.0972,122.657,122.8579,29637.0
2022-11-28 09:30:00,125.75,127.64,123.56,126.37,31543.0,120.3411,122.1498,118.2453,120.9344,31543.0
2022-11-28 10:00:00,126.36,126.91,126.35,126.58,9421.0,120.9248,121.4512,120.9153,121.1354,9421.0
2022-11-28 10:30:00,126.71,126.71,125.57,125.74,10799.0,121.2598,121.2598,120.1688,120.3315,10799.0
2022-11-28 11:00:00,125.75,125.75,125.38,125.42,7084.0,120.3411,120.3411,119.987,120.0253,7084.0
2022-11-28 11:30:00,125.48,126.03,125.48,125.91,6417.0,120.0827,120.609,120.0827,120.4942,6417.0
2022-11-28 12:00:00,125.95,126.11,125.54,125.54,7013.0,120.5325,120.6856,120.1401,120.1401,7013.0
2022-11-28 12:30:00,125.54,125.62,125.03,125.23,9519.0,120.1401,120.2167,119.652,119.8434,9519.0
2022-11-28 13:00:00,125.3,125.58,125.26,125.38,10757.0,119.9104,120.1784,119.8721,119.987,10757.0
2022-11-28 13:30:00,125.38,125.4,125.02,125.08,6007.0,119.987,120.0061,119.6425,119.6999,6007.0
2022-11-28 14:00:00,125.11,125.21,124.89,125.04,8404.0,119.7286,119.8243,119.5181,119.6616,8404.0
2022-11-28 14:30:00,125.05,125.22,125.0,125.12,7174.0,119.6712,119.8339,119.6233,119.7382,7174.0
2022-11-28 15:00:00,125.06,125.07,124.68,124.71,11386.0,119.6807,119.6903,119.3171,119.3458,11386.0
2022-11-28 15:30:00,124.67,125.37,124.55,125.21,78793.0,119.3075,119.9774,119.1927,119.8243,78793.0
2022-11-29 09:30:00,124.84,126.53,124.83,126.53,12787.0,119.4702,121.0875,119.4606,121.0875,12787.0
2022-11-29 10:00:00,126.44,127.17,126.35,126.99,8441.0,121.0014,121.7,120.9153,121.5277,8441.0
2022-11-29 10:30:00,127.11,127.43,126.83,126.95,10073.0,121.6426,121.9488,121.3746,121.4895,10073.0
2022-11-29 11:00:00,127.06,127.06,126.55,126.56,7806.0,121.5947,121.5947,121.1067,121.1162,7806.0
2022-11-29 11:30:00,126.62,126.97,126.37,126.48,8593.0,121.1736,121.5086,120.9344,121.0397,8593.0
2022-11-29 12:00:00,126.38,126.45,126.06,126.11,6060.0,120.944,121.011,120.6377,120.6856,6060.0
2022-11-29 12:30:00,126.04,126.26,125.97,126.21,6743.0,120.6186,120.8291,120.5516,120.7813,6743.0
2022-11-29 13:00:00,126.19,126.26,125.86,125.87,4452.0,120.7621,120.8291,120.4463,120.4559,4452.0
2022-11-29 13:30:00,125.76,126.16,125.76,126.16,6116.0,120.3506,120.7334,120.3506,120.7334,6116.0
2022-11-29 14:00:00,126.28,126.52,126.02,126.02,7596.0,120.8483,121.0779,120.5995,120.5995,7596.0
2022-11-29 14:30:00,126.06,126.17,125.86,126.04,15613.0,120.6377,120.743,120.4463,120.6186,15613.0
2022-11-29 15:00:00,126.1,126.53,126.06,126.28,20289.0,120.676,121.0875,120.6377,120.8483,20289.0
2022-11-29 15:30:00,126.3,126.74,126.16,126.39,88840.0,120.8674,121.2885,120.7334,120.9535,88840.0
2022-11-30 09:30:00,125.92,126.85,124.11,124.52,11252.0,120.5038,121.3938,118.7716,119.164,11252.0
2022-11-30 10:00:00,124.4,124.62,124.03,124.22,8533.0,119.0491,119.2597,118.695,118.8769,8533.0
2022-11-30 10:30:00,124.22,124.7,124.18,124.67,5942.0,118.8769,119.3362,118.8386,119.3075,5942.0
2022-11-30 11:00:00,124.64,125.45,124.56,125.4,39409.0,119.2788,120.054,119.2023,120.0061,39409.0
2022-11-30 11:30:00,125.47,125.58,125.21,125.53,5774.0,120.0731,120.1784,119.8243,120.1305,5774.0
2022-11-30 12:00:00,125.52,125.53,125.26,125.27,5680.0,120.121,120.1305,119.8721,119.8817,5680.0
2022-11-30 12:30:00,125.27,125.84,125.15,125.81,8101.0,119.8817,120.4272,119.7669,120.3985,8101.0
2022-11-30 13:00:00,125.83,125.88,125.36,125.52,7620.0,120.4176,120.4655,119.9678,120.121,7620.0
2022-11-30 13:30:00,125.43,126.81,125.43,126.81,13628.0,120.0348,121.3555,120.0348,121.3555,13628.0
2022-11-30 14:00:00,126.8,127.79,126.8,127.65,13162.0,121.3459,122.2933,121.3459,122.1593,13162.0
2022-11-30 14:30:00,127.49,127.93,127.47,127.78,20853.0,122.0062,122.4273,121.9871,122.2837,20853.0
2022-11-30 15:00:00,127.74,128.1,127.62,127.81,23257.0,122.2455,122.59,122.1306,122.3125,23257.0
2022-11-30 15:30:00,127.83,128.28,127.46,128.24,143751.0,122.3316,122.7622,121.9775,122.724,143751.0
2022-12-01 09:30:00,129.17,129.29,128.28,128.56,17437.0,123.614,123.7288,122.7622,123.0302,17437.0
2022-12-01 10:00:00,128.84,129.26,127.8,127.81,12709.0,123.2982,123.7001,122.3029,122.3125,12709.0
2022-12-01 10:30:00,127.77,128.06,127.58,127.64,18489.0,122.2742,122.5517,122.0924,122.1498,18489.0
2022-12-01 11:00:00,127.62,128.98,127.59,128.64,16454.0,122.1306,123.4321,122.1019,123.1068,16454.0
2022-12-01 11:30:00,128.7,128.9,128.3,128.49,9800.0,123.1642,123.3556,122.7814,122.9632,9800.0
2022-12-01 12:00:00,128.54,128.98,128.01,128.97,12468.0,123.0111,123.4321,122.5039,123.4226,12468.0
2022-12-01 12:30:00,128.87,129.15,128.38,128.65,24779.0,123.3269,123.5948,122.8579,123.1163,24779.0
2022-12-01 13:00:00,128.7,128.73,127.87,127.92,13130.0,123.1642,123.1929,122.3699,122.4177,13130.0
2022-12-01 13:30:00,127.92,128.16,127.69,127.8,16414.0,122.4177,122.6474,122.1976,122.3029,16414.0
2022-12-01 14:00:00,127.79,127.93,127.31,127.63,22430.0,122.2933,122.4273,121.834,122.1402,22430.0
2022-12-01 14:30:00,127.75,128.05,127.69,128.03,13409.0,122.255,122.5421,122.1976,122.523,13409.0
2022-12-01 15:00:00,128.0,128.1,127.66,127.78,23087.0,122.4943,122.59,122.1689,122.2837,23087.0
2022-12-01 15:30:00,127.82,128.22,127.81,128.07,100648.0,122.322,122.7048,122.3125,122.5613,100648.0
2022-12-02 09:30:00,127.06,127.82,126.77,127.31,15620.0,121.5947,122.322,121.3172,121.834,15620.0
2022-12-02 10:00:00,127.47,127.49,126.92,126.92,11715.0,121.9871,122.0062,121.4607,121.4607,11715.0
2022-12-02 10:30:00,127.01,127.7,126.95,127.52,39139.0,121.5469,122.2072,121.4895,122.0349,39139.0
2022-12-02 11:00:00,127.46,127.72,127.27,127.34,37398.0,121.9775,122.2263,121.7957,121.8627,37398.0
2022-12-02 11:30:00,127.42,128.0,127.42,127.89,5911.0,121.9392,122.4943,121.9392,122.389,5911.0
2022-12-02 12:00:00,127.88,128.11,127.77,127.98,5820.0,122.3794,122.5996,122.2742,122.4751,5820.0
2022-12-02 12:30:00,128.0,128.42,127.91,128.42,10555.0,122.4943,122.8962,122.4082,122.8962,10555.0
2022-12-02 13:00:00,128.48,128.55,128.16,128.39,10123.0,122.9536,123.0206,122.6474,122.8675,10123.0
2022-12-02 13:30:00,128.4,128.53,128.2,128.24,68534.0,122.8771,123.0015,122.6857,122.724,68534.0
2022-12-02 14:00:00,128.25,128.25,127.4,128.08,17979.0,122.7335,122.7335,121.9201,122.5708,17979.0
2022-12-02 14:30:00,128.04,128.28,127.99,128.22,8479.0,122.5326,122.7622,122.4847,122.7048,8479.0
2022-12-02 15:00:00,128.22,128.49,128.15,128.42,13376.0,122.7048,122.9632,122.6378,122.8962,13376.0
2022-12-02 15:30:00,128.44,128.57,128.12,128.49,74647.0,122.9154,123.0398,122.6091,122.9632,74647.0
2022-12-05 09:30:00,127.55,128.47,127.03,127.78,15155.0,122.0636,122.9441,121.566,122.2837,15155.0
2022-12-05 10:00:00,127.54,128.04,126.98,127.93,12344.0,122.0541,122.5326,121.5182,122.4273,12344.0
2022-12-05 10:30:00,127.96,128.67,127.85,128.53,11277.0,122.456,123.1355,122.3507,123.0015,11277.0
2022-12-05 11:00:00,128.52,128.97,128.35,128.74,17528.0,122.9919,123.4226,122.8292,123.2025,17528.0
2022-12-05 11:30:00,128.74,129.03,128.16,128.43,27331.0,123.2025,123.48,122.6474,122.9058,27331.0
2022-12-05 12:00:00,128.33,129.36,128.21,129.12,13910.0,122.8101,123.7958,122.6953,123.5661,13910.0
2022-12-05 12:30:00,129.06,129.23,128.87,129.05,20306.0,123.5087,123.6714,123.3269,123.4991,20306.0
2022-12-05 13:00:00,128.96,129.4,128.94,129.08,9010.0,123.413,123.8341,123.3939,123.5278,9010.0
2022-12-05 13:30:00,129.16,129.28,128.94,129.0,13731.0,123.6044,123.7192,123.3939,123.4513,13731.0
2022-12-05 14:00:00,129.05,129.07,128.18,128.19,39733.0,123.4991,123.5183,122.6665,122.6761,39733.0
2022-12-05 14:30:00,128.16,128.27,127.43,128.0,27470.0,122.6474,122.7527,121.9488,122.4943,27470.0
2022-12-05 15:00:00,127.94,128.63,127.91,128.2,13504.0,122.4369,123.0972,122.4082,122.6857,13504.0
2022-12-05 15:30:00,128.24,129.6,128.17,129.57,121733.0,122.724,124.0255,122.657,123.9968,121733.0
2022-12-06 09:30:00,130.0,130.85,129.31,130.82,17321.0,124.4083,125.2217,123.7479,125.193,17321.0
2022-12-06 10:00:00,130.68,130.99,129.05,129.05,19101.0,125.059,125.3557,123.4991,123.4991,19101.0
2022-12-06 10:30:00,129.06,129.27,128.49,128.49,11250.0,123.5087,123.7097,122.9632,122.9632,11250.0
2022-12-06 11:00:00,128.41,128.74,128.27,128.49,13938.0,122.8867,123.2025,122.7527,122.9632,13938.0
2022-12-06 11:30:00,128.44,128.72,128.39,128.72,5797.0,122.9154,123.1833,122.8675,123.1833,5797.0
2022-12-06 12:00:00,128.78,128.78,128.17,128.34,4902.0,123.2407,123.2407,122.657,122.8197,4902.0
2022-12-06 12:30:00,128.31,128.53,128.2,128.28,7207.0,122.791,123.0015,122.6857,122.7622,7207.0
2022-12-06 13:00:00,128.24,128.24,127.73,127.83,4479.0,122.724,122.724,122.2359,122.3316,4479.0
2022-12-06 13:30:00,127.71,128.69,127.7,128.23,20784.0,122.2168,123.1546,122.2072,122.7144,20784.0
2022-12-06 14:00:00,128.29,128.46,128.15,128.25,9004.0,122.7718,122.9345,122.6378,122.7335,9004.0
2022-12-06 14:30:00,128.28,128.83,128.1,128.75,14449.0,122.7622,123.2886,122.59,123.212,14449.0
2022-12-06 15:00:00,128.79,129.11,128.79,128.92,13799.0,123.2503,123.5565,123.2503,123.3747,13799.0
2022-12-06 15:30:00,128.93,129.66,128.91,129.31,57727.0,123.3843,124.0829,123.3651,123.7479,57727.0
2022-12-07 09:30:00,129.33,130.64,129.0,129.0,24481.0,123.7671,125.0207,123.4513,123.4513,24481.0
2022-12-07 10:00:00,129.0,129.62,128.44,129.44,27792.0,123.4513,124.0446,122.9154,123.8723,27792.0
2022-12-07 10:30:00,129.44,130.08,129.43,129.71,26063.0,123.8723,124.4848,123.8628,124.1307,26063.0
2022-12-07 11:00:00,129.85,130.15,129.53,129.58,16584.0,124.2647,124.5518,123.9585,124.0063,16584.0
2022-12-07 11:30:00,129.44,130.05,129.43,129.94,9772.0,123.8723,124.4561,123.8628,124.3508,9772.0
2022-12-07 12:00:00,129.94,129.94,129.12,129.13,10353.0,124.3508,124.3508,123.5661,123.5757,10353.0
2022-12-07 12:30:00,129.15,129.27,128.76,128.87,58808.0,123.5948,123.7097,123.2216,123.3269,58808.0
2022-12-07 13:00:00,128.77,128.88,128.19,128.19,18358.0,123.2312,123.3364,122.6761,122.6761,18358.0
2022-12-07 13:30:00,128.15,128.61,127.97,128.47,28393.0,122.6378,123.078,122.4656,122.9441,28393.0
2022-12-07 14:00:00,128.45,128.74,128.35,128.39,61473.0,122.9249,123.2025,122.8292,122.8675,61473.0
2022-12-07 14:30:00,128.44,128.61,128.21,128.33,83367.0,122.9154,123.078,122.6953,122.8101,83367.0
2022-12-07 15:00:00,128.33,128.91,128.24,128.75,81399.0,122.8101,123.3651,122.724,123.212,81399.0
2022-12-07 15:30:00,128.75,129.13,128.52,129.08,90942.0,123.212,123.5757,122.9919,123.5278,90942.0
2022-12-08 09:30:00,129.69,130.34,128.78,130.33,51433.0,124.1116,124.7336,123.2407,124.7241,51433.0
2022-12-08 10:00:00,130.36,130.68,130.19,130.5,17905.0,124.7528,125.059,124.5901,124.8868,17905.0
2022-12-08 10:30:00,130.56,130.94,130.29,130.37,18600.0,124.9442,125.3078,124.6858,124.7623,18600.0
2022-12-08 11:00:00,130.49,130.51,129.65,129.95,8031.0,124.8772,124.8963,124.0733,124.3604,8031.0
2022-12-08 11:30:00,129.83,130.04,129.68,129.96,4630.0,124.2456,124.4465,124.102,124.37,4630.0
2022-12-08 12:00:00,129.9,130.0,129.75,129.92,4827.0,124.3126,124.4083,124.169,124.3317,4827.0
2022-12-08 12:30:00,129.89,129.93,129.48,129.9,7775.0,124.303,124.3413,123.9106,124.3126,7775.0
2022-12-08 13:00:00,129.9,130.16,129.86,130.16,7048.0,124.3126,124.5614,124.2743,124.5614,7048.0
2022-12-08 13:30:00,130.17,130.39,130.11,130.28,8457.0,124.5709,124.7815,124.5135,124.6762,8457.0
2022-12-08 14:00:00,130.28,130.28,129.6,129.65,15374.0,124.6762,124.6762,124.0255,124.0733,15374.0
2022-12-08 14:30:00,129.6,130.01,129.6,129.62,18128.0,124.0255,124.4178,124.0255,124.0446,18128.0
2022-12-08 15:00:00,129.59,129.8,129.51,129.78,18692.0,124.0159,124.2169,123.9393,124.1977,18692.0
2022-12-08 15:30:00,129.78,130.14,129.59,130.05,95860.0,124.1977,124.5422,124.0159,124.4561,95860.0
2022-12-09 09:30:00,129.91,131.27,129.91,130.87,7656.0,124.3221,125.6236,124.3221,125.2408,7656.0
2022-12-09 10:00:00,130.87,131.08,130.72,130.89,12865.0,125.2408,125.4418,125.0973,125.26,12865.0
2022-12-09 10:30:00,131.03,131.21,130.8,131.08,11659.0,125.394,125.5662,125.1738,125.4418,11659.0
2022-12-09 11:00:00,131.16,131.32,131.08,131.16,11907.0,125.5184,125.6715,125.4418,125.5184,11907.0
2022-12-09 11:30:00,131.23,131.98,131.19,131.79,14927.0,125.5854,126.3031,125.5471,126.1213,14927.0
2022-12-09 12:00:00,131.77,132.01,131.74,131.88,13089.0,126.1021,126.3318,126.0734,126.2074,13089.0
2022-12-09 12:30:00,131.91,132.06,131.74,132.06,20365.0,126.2361,126.3797,126.0734,126.3797,20365.0
2022-12-09 13:00:00,132.04,132.14,131.81,131.98,14227.0,126.3605,126.4562,126.1404,126.3031,14227.0
2022-12-09 13:30:00,132.01,132.46,131.92,132.43,27032.0,126.3318,126.7624,126.2457,126.7337,27032.0
2022-12-09 14:00:00,132.41,132.57,132.27,132.46,30518.0,126.7146,126.8677,126.5806,126.7624,30518.0
2022-12-09 14:30:00,132.39,132.62,132.09,132.09,32530.0,126.6955,126.9156,126.4084,126.4084,32530.0
2022-12-09 15:00:00,132.06,132.31,131.09,131.09,14730.0,126.3797,126.6189,125.4514,125.4514,14730.0
2022-12-09 15:30:00,131.15,131.25,130.26,130.39,66329.0,125.5088,125.6045,124.6571,124.7815,66329.0
2022-12-12 09:30:00,130.41,130.41,129.51,129.96,16076.0,124.8006,124.8006,123.9393,124.37,16076.0
2022-12-12 10:00:00,130.12,130.23,129.15,129.47,14392.0,124.5231,124.6284,123.5948,123.9011,14392.0
2022-12-12 10:30:00,129.57,129.8,129.29,129.61,23019.0,123.9968,124.2169,123.7288,124.035,23019.0
2022-12-12 11:00:00,129.59,129.93,129.53,129.92,16103.0,124.0159,124.3413,123.9585,124.3317,16103.0
2022-12-12 11:30:00,129.88,130.49,129.88,130.39,6513.0,124.2934,124.8772,124.2934,124.7815,6513.0
2022-12-12 12:00:00,130.42,130.68,130.41,130.47,7641.0,124.8102,125.059,124.8006,124.858,7641.0
2022-12-12 12:30:00,130.48,130.71,130.44,130.61,7119.0,124.8676,125.0877,124.8293,124.992,7119.0
2022-12-12 13:00:00,130.68,130.73,130.4,130.73,7332.0,125.059,125.1069,124.7911,125.1069,7332.0
2022-12-12 13:30:00,130.79,130.85,130.44,130.62,15004.0,125.1643,125.2217,124.8293,125.0016,15004.0
2022-12-12 14:00:00,130.64,130.65,130.41,130.61,6876.0,125.0207,125.0303,124.8006,124.992,6876.0
2022-12-12 14:30:00,130.58,131.39,130.55,131.39,12829.0,124.9633,125.7385,124.9346,125.7385,12829.0
2022-12-12 15:00:00,131.38,132.19,131.38,132.17,11858.0,125.7289,126.5041,125.7289,126.4849,11858.0
2022-12-12 15:30:00,132.19,132.29,131.98,132.1,73630.0,126.5041,126.5998,126.3031,126.4179,73630.0
2022-12-13 09:30:00,134.9,134.96,133.51,133.78,21884.0,129.0975,129.1549,127.7673,128.0257,21884.0
2022-12-13 10:00:00,133.88,134.04,132.46,132.63,19665.0,128.1214,128.2745,126.7624,126.9251,19665.0
2022-12-13 10:30:00,132.59,132.98,131.44,131.48,10113.0,126.8869,127.2601,125.7863,125.8246,10113.0
2022-12-13 11:00:00,131.6,131.73,130.72,131.02,15173.0,125.9394,126.0638,125.0973,125.3844,15173.0
2022-12-13 11:30:00,131.09,131.25,130.55,130.66,13111.0,125.4514,125.6045,124.9346,125.0399,13111.0
2022-12-13 12:00:00,130.76,131.09,130.55,130.74,7287.0,125.1356,125.4514,124.9346,125.1164,7287.0
2022-12-13 12:30:00,130.72,130.72,129.97,130.11,16798.0,125.0973,125.0973,124.3795,124.5135,16798.0
2022-12-13 13:00:00,130.03,130.77,130.03,130.77,5355.0,124.437,125.1451,124.437,125.1451,5355.0
2022-12-13 13:30:00,130.75,130.8,130.14,130.36,13634.0,125.126,125.1738,124.5422,124.7528,13634.0
2022-12-13 14:00:00,130.35,130.66,130.33,130.55,14334.0,124.7432,125.0399,124.7241,124.9346,14334.0
2022-12-13 14:30:00,130.53,130.89,130.31,130.33,10135.0,124.9155,125.26,124.7049,124.7241,10135.0
2022-12-13 15:00:00,130.33,130.41,129.6,130.41,13161.0,124.7241,124.8006,124.0255,124.8006,13161.0
2022-12-13 15:30:00,130.39,130.54,129.95,130.37,85607.0,124.7815,124.925,124.3604,124.7623,85607.0
2022-12-14 09:30:00,129.84,130.35,129.74,130.02,8298.0,124.2551,124.7432,124.1594,124.4274,8298.0
2022-12-14 10:00:00,129.93,130.26,129.91,130.03,3529.0,124.3413,124.6571,124.3221,124.437,3529.0
2022-12-14 10:30:00,130.09,130.22,129.98,129.98,3684.0,124.4944,124.6188,124.3891,124.3891,3684.0
2022-12-14 11:00:00,130.04,130.11,129.74,129.77,7713.0,124.4465,124.5135,124.1594,124.1882,7713.0
2022-12-14 11:30:00,129.84,129.84,128.74,128.75,3859.0,124.2551,124.2551,123.2025,123.212,3859.0
2022-12-14 12:00:00,128.67,128.79,128.48,128.66,6240.0,123.1355,123.2503,122.9536,123.1259,6240.0
2022-12-14 12:30:00,128.71,128.74,128.4,128.46,6557.0,123.1737,123.2025,122.8771,122.9345,6557.0
2022-12-14 13:00:00,128.42,128.78,128.22,128.53,5962.0,122.8962,123.2407,122.7048,123.0015,5962.0
2022-12-14 13:30:00,128.62,128.88,128.47,128.6,7726.0,123.0876,123.3364,122.9441,123.0685,7726.0
2022-12-14 14:00:00,128.51,128.51,127.07,127.36,6808.0,122.9823,122.9823,121.6043,121.8818,6808.0
2022-12-14 14:30:00,127.33,127.54,126.67,127.3,12845.0,121.8531,122.0541,121.2215,121.8244,12845.0
2022-12-14 15:00:00,127.35,128.48,126.35,126.35,18053.0,121.8722,122.9536,120.9153,120.9153,18053.0
2022-12-14 15:30:00,126.33,126.39,125.64,125.64,84836.0,120.8961,120.9535,120.2358,120.2358,84836.0
2022-12-15 09:30:00,124.22,124.69,123.13,124.13,23958.0,118.8769,119.3267,117.8338,118.7907,23958.0
2022-12-15 10:00:00,123.95,125.04,123.6,125.04,17963.0,118.6185,119.6616,118.2835,119.6616,17963.0
2022-12-15 10:30:00,125.1,125.1,124.45,124.73,12740.0,119.719,119.719,119.097,119.3649,12740.0
2022-12-15 11:00:00,124.84,125.14,124.62,124.99,5691.0,119.4702,119.7573,119.2597,119.6138,5691.0
2022-12-15 11:30:00,125.1,125.36,124.11,124.25,18530.0,119.719,119.9678,118.7716,118.9056,18530.0
2022-12-15 12:00:00,124.32,124.59,124.16,124.32,8147.0,118.9726,119.231,118.8195,118.9726,8147.0
2022-12-15 12:30:00,124.36,124.61,124.23,124.4,7085.0,119.0109,119.2501,118.8864,119.0491,7085.0
2022-12-15 13:00:00,124.43,124.58,124.21,124.58,11314.0,119.0778,119.2214,118.8673,119.2214,11314.0
2022-12-15 13:30:00,124.51,124.69,124.24,124.61,8152.0,119.1544,119.3267,118.896,119.2501,8152.0
2022-12-15 14:00:00,124.68,124.68,124.25,124.5,20451.0,119.3171,119.3171,118.9056,119.1448,20451.0
2022-12-15 14:30:00,124.62,125.72,124.59,125.69,11886.0,119.2597,120.3124,119.231,120.2836,11886.0
2022-12-15 15:00:00,125.75,126.02,125.41,125.58,16931.0,120.3411,120.5995,120.0157,120.1784,16931.0
2022-12-15 15:30:00,125.54,126.02,124.93,125.05,72127.0,120.1401,120.5995,119.5563,119.6712,72127.0
2022-12-16 09:30:00,123.47,124.21,123.05,123.82,42085.0,118.1591,118.8673,117.7572,118.4941,42085.0
2022-12-16 10:00:00,123.84,124.07,123.15,123.67,22897.0,118.5132,118.7333,117.8529,118.3505,22897.0
2022-12-16 10:30:00,123.73,123.8,123.11,123.15,11160.0,118.408,118.4749,117.8146,117.8529,11160.0
2022-12-16 11:00:00,123.16,123.44,123.05,123.24,11212.0,117.8625,118.1304,117.7572,117.939,11212.0
2022-12-16 11:30:00,123.2,123.26,122.52,122.59,11669.0,117.9008,117.9582,117.25,117.317,11669.0
2022-12-16 12:00:00,122.6,122.98,122.51,122.98,9023.0,117.3266,117.6902,117.2404,117.6902,9023.0
2022-12-16 12:30:00,123.05,123.25,122.88,122.9,6694.0,117.7572,117.9486,117.5945,117.6137,6694.0
2022-12-16 13:00:00,122.96,123.31,122.96,123.31,3331.0,117.6711,118.006,117.6711,118.006,3331.0
2022-12-16 13:30:00,123.25,123.7,123.23,123.56,7203.0,117.9486,118.3792,117.9295,118.2453,7203.0
2022-12-16 14:00:00,123.51,124.05,123.44,123.76,5617.0,118.1974,118.7142,118.1304,118.4367,5617.0
2022-12-16 14:30:00,123.75,124.41,123.48,124.41,16081.0,118.4271,119.0587,118.1687,119.0587,16081.0
2022-12-16 15:00:00,124.37,124.6,124.2,124.48,10269.0,119.0204,119.2405,118.8577,119.1257,10269.0
2022-12-16 15:30:00,124.51,124.74,123.51,123.59,72500.0,119.1544,119.3745,118.1974,118.274,72500.0
2022-12-19 09:30:00,122.98,123.87,122.98,123.23,8286.0,117.6902,118.5419,117.6902,117.9295,8286.0
2022-12-19 10:00:00,123.19,123.56,123.11,123.56,6381.0,117.8912,118.2453,117.8146,118.2453,6381.0
2022-12-19 10:30:00,123.71,123.71,123.06,123.06,3724.0,118.3888,118.3888,117.7668,117.7668,3724.0
2022-12-19 11:00:00,122.95,122.95,122.13,122.27,6105.0,117.6615,117.6615,116.8768,117.0108,6105.0
2022-12-19 11:30:00,122.45,122.45,121.81,121.88,4671.0,117.183,117.183,116.5705,116.6375,4671.0
2022-12-19 12:00:00,121.86,122.32,121.8,122.2,7109.0,116.6184,117.0586,116.561,116.9438,7109.0
2022-12-19 12:30:00,122.2,122.46,122.04,122.39,4261.0,116.9438,117.1926,116.7906,117.1256,4261.0
2022-12-19 13:00:00,122.39,122.61,122.38,122.47,4125.0,117.1256,117.3361,117.116,117.2022,4125.0
2022-12-19 13:30:00,122.4,122.43,121.83,121.86,3653.0,117.1352,117.1639,116.5897,116.6184,3653.0
2022-12-19 14:00:00,121.68,121.68,121.39,121.48,6228.0,116.4461,116.4461,116.1686,116.2547,6228.0
2022-12-19 14:30:00,121.44,121.5,121.19,121.34,6350.0,116.2165,116.2739,115.9772,116.1208,6350.0
2022-12-19 15:00:00,121.31,122.15,121.15,122.15,14637.0,116.092,116.8959,115.9389,116.8959,14637.0
2022-12-19 15:30:00,122.11,123.07,122.09,122.94,46205.0,116.8576,117.7763,116.8385,117.6519,46205.0
2022-12-20 09:30:00,122.8,123.43,122.3,122.78,13055.0,117.518,118.1209,117.0395,117.4988,13055.0
2022-12-20 10:00:00,122.81,122.9,122.56,122.65,8539.0,117.5275,117.6137,117.2883,117.3744,8539.0
2022-12-20 10:30:00,122.7,122.91,122.55,122.56,5254.0,117.4223,117.6232,117.2787,117.2883,5254.0
2022-12-20 11:00:00,122.46,122.46,121.88,121.98,9602.0,117.1926,117.1926,116.6375,116.7332,9602.0
2022-12-20 11:30:00,122.07,122.22,121.94,122.2,4564.0,116.8194,116.9629,116.6949,116.9438,4564.0
2022-12-20 12:00:00,122.26,122.3,122.15,122.24,4826.0,117.0012,117.0395,116.8959,116.982,4826.0
2022-12-20 12:30:00,122.19,122.45,122.14,122.45,3048.0,116.9342,117.183,116.8863,117.183,3048.0
2022-12-20 13:00:00,122.47,122.47,122.23,122.31,4103.0,117.2022,117.2022,116.9725,117.049,4103.0
2022-12-20 13:30:00,122.35,122.49,122.14,122.14,7185.0,117.0873,117.2213,116.8863,116.8863,7185.0
2022-12-20 14:00:00,122.1,122.16,121.78,121.83,4855.0,116.8481,116.9055,116.5418,116.5897,4855.0
2022-12-20 14:30:00,121.74,121.79,121.48,121.65,7071.0,116.5036,116.5514,116.2547,116.4174,7071.0
2022-12-20 15:00:00,121.58,121.95,121.42,121.89,9361.0,116.3504,116.7045,116.1973,116.6471,9361.0
2022-12-20 15:30:00,121.94,122.23,121.84,122.05,51884.0,116.6949,116.9725,116.5992,116.8002,51884.0
2022-12-21 09:30:00,122.74,123.25,122.27,122.3,7460.0,117.4605,117.9486,117.0108,117.0395,7460.0
2022-12-21 10:00:00,122.65,123.29,122.58,123.23,4929.0,117.3744,117.9869,117.3074,117.9295,4929.0
2022-12-21 10:30:00,123.17,123.69,123.14,123.5,10604.0,117.872,118.3697,117.8433,118.1878,10604.0
2022-12-21 11:00:00,123.51,123.72,123.31,123.43,4603.0,118.1974,118.3984,118.006,118.1209,4603.0
2022-12-21 11:30:00,123.37,123.37,123.06,123.2,3342.0,118.0634,118.0634,117.7668,117.9008,3342.0
2022-12-21 12:00:00,123.18,123.2,122.95,122.95,5522.0,117.8816,117.9008,117.6615,117.6615,5522.0
2022-12-21 12:30:00,123.02,123.4,122.91,123.4,6985.0,117.7285,118.0921,117.6232,118.0921,6985.0
2022-12-21 13:00:00,123.43,123.58,123.11,123.11,3924.0,118.1209,118.2644,117.8146,117.8146,3924.0
2022-12-21 13:30:00,123.14,123.36,123.09,123.27,6804.0,117.8433,118.0539,117.7955,117.9677,6804.0
2022-12-21 14:00:00,123.36,123.52,122.98,122.98,4963.0,118.0539,118.207,117.6902,117.6902,4963.0
2022-12-21 14:30:00,122.97,122.97,122.54,122.67,7526.0,117.6806,117.6806,117.2691,117.3935,7526.0
2022-12-21 15:00:00,122.66,122.76,122.41,122.63,8209.0,117.384,117.4797,117.1447,117.3553,8209.0
2022-12-21 15:30:00,122.61,123.6,122.55,123.53,86297.0,117.3361,118.2835,117.2787,118.2166,86297.0
2022-12-22 09:30:00,122.86,122.86,121.84,122.53,11307.0,117.5754,117.5754,116.5992,117.2596,11307.0
2022-12-22 10:00:00,122.49,123.81,122.4,123.78,12423.0,117.2213,118.4845,117.1352,118.4558,12423.0
2022-12-22 10:30:00,123.67,123.99,123.26,123.26,9482.0,118.3505,118.6568,117.9582,117.9582,9482.0
2022-12-22 11:00:00,123.23,123.25,122.76,123.25,7833.0,117.9295,117.9486,117.4797,117.9486,7833.0
2022-12-22 11:30:00,123.23,123.25,122.33,122.59,7782.0,117.9295,117.9486,117.0682,117.317,7782.0
2022-12-22 12:00:00,122.49,122.51,122.14,122.16,5164.0,117.2213,117.2404,116.8863,116.9055,5164.0
2022-12-22 12:30:00,122.19,122.4,122.12,122.25,7274.0,116.9342,117.1352,116.8672,116.9916,7274.0
2022-12-22 13:00:00,122.25,122.25,121.74,121.88,3731.0,116.9916,116.9916,116.5036,116.6375,3731.0
2022-12-22 13:30:00,121.82,121.82,121.37,121.47,6068.0,116.5801,116.5801,116.1495,116.2452,6068.0
2022-12-22 14:00:00,121.56,121.71,121.33,121.71,5102.0,116.3313,116.4748,116.1112,116.4748,5102.0
2022-12-22 14:30:00,121.73,122.27,121.67,122.23,5325.0,116.494,117.0108,116.4366,116.9725,5325.0
2022-12-22 15:00:00,122.26,122.9,122.15,122.9,5701.0,117.0012,117.6137,116.8959,117.6137,5701.0
2022-12-22 15:30:00,122.91,123.13,122.68,122.95,39704.0,117.6232,117.8338,117.4031,117.6615,39704.0
2022-12-23 09:30:00,122.99,123.1,122.46,122.59,6207.0,117.6998,117.8051,117.1926,117.317,6207.0
2022-12-23 10:00:00,122.73,123.53,122.73,123.53,7319.0,117.451,118.2166,117.451,118.2166,7319.0
2022-12-23 10:30:00,123.57,123.71,123.27,123.29,3956.0,118.2548,118.3888,117.9677,117.9869,3956.0
2022-12-23 11:00:00,123.12,123.66,123.12,123.57,4606.0,117.8242,118.341,117.8242,118.2548,4606.0
2022-12-23 11:30:00,123.64,124.05,123.62,123.89,4441.0,118.3218,118.7142,118.3027,118.5611,4441.0
2022-12-23 12:00:00,123.93,124.35,123.85,124.23,3452.0,118.5994,119.0013,118.5228,118.8864,3452.0
2022-12-23 12:30:00,124.3,124.35,124.15,124.28,3350.0,118.9534,119.0013,118.8099,118.9343,3350.0
2022-12-23 13:00:00,124.28,124.57,124.24,124.5,3321.0,118.9343,119.2118,118.896,119.1448,3321.0
2022-12-23 13:30:00,124.46,124.53,124.16,124.42,5299.0,119.1066,119.1735,118.8195,119.0683,5299.0
2022-12-23 14:00:00,124.34,124.56,124.34,124.5,2981.0,118.9917,119.2023,118.9917,119.1448,2981.0
2022-12-23 14:30:00,124.54,124.72,124.41,124.72,4969.0,119.1831,119.3554,119.0587,119.3554,4969.0
2022-12-23 15:00:00,124.75,124.94,124.73,124.81,6301.0,119.3841,119.5659,119.3649,119.4415,6301.0
2022-12-23 15:30:00,124.81,125.13,124.63,125.04,27922.0,119.4415,119.7477,119.2692,119.6616,27922.0
2022-12-27 09:30:00,125.59,125.59,124.0,124.31,8648.0,120.1879,120.1879,118.6663,118.963,8648.0
2022-12-27 10:00:00,124.31,124.94,124.3,124.71,6465.0,118.963,119.5659,118.9534,119.3458,6465.0
2022-12-27 10:30:00,124.62,125.08,124.55,124.56,9049.0,119.2597,119.6999,119.1927,119.2023,9049.0
2022-12-27 11:00:00,124.45,124.74,124.44,124.66,1627.0,119.097,119.3745,119.0874,119.298,1627.0
2022-12-27 11:30:00,124.6,124.68,124.42,124.68,1822.0,119.2405,119.3171,119.0683,119.3171,1822.0
2022-12-27 12:00:00,124.74,125.09,124.74,124.79,2613.0,119.3745,119.7095,119.3745,119.4224,2613.0
2022-12-27 12:30:00,124.83,124.91,124.7,124.9,3828.0,119.4606,119.5372,119.3362,119.5276,3828.0
2022-12-27 13:00:00,124.95,125.11,124.91,125.11,2700.0,119.5755,119.7286,119.5372,119.7286,2700.0
2022-12-27 13:30:00,125.03,125.08,124.46,124.46,3405.0,119.652,119.6999,119.1066,119.1066,3405.0
2022-12-27 14:00:00,124.53,124.69,124.39,124.48,3501.0,119.1735,119.3267,119.0396,119.1257,3501.0
2022-12-27 14:30:00,124.43,124.61,124.2,124.59,6352.0,119.0778,119.2501,118.8577,119.231,6352.0
2022-12-27 15:00:00,124.67,124.88,124.61,124.83,2865.0,119.3075,119.5085,119.2501,119.4606,2865.0
2022-12-27 15:30:00,124.81,124.99,124.5,124.6,14498.0,119.4415,119.6138,119.1448,119.2405,14498.0
2022-12-28 09:30:00,125.14,125.33,123.81,124.59,7492.0,119.7573,119.9391,118.4845,119.231,7492.0
2022-12-28 10:00:00,124.64,125.17,124.51,124.51,7815.0,119.2788,119.786,119.1544,119.1544,7815.0
2022-12-28 10:30:00,124.5,124.64,124.34,124.51,4627.0,119.1448,119.2788,118.9917,119.1544,4627.0
2022-12-28 11:00:00,124.52,124.61,124.33,124.41,2767.0,119.164,119.2501,118.9821,119.0587,2767.0
2022-12-28 11:30:00,124.33,124.5,124.2,124.21,5467.0,118.9821,119.1448,118.8577,118.8673,5467.0
2022-12-28 12:00:00,124.2,124.2,123.72,123.93,5232.0,118.8577,118.8577,118.3984,118.5994,5232.0
2022-12-28 12:30:00,123.94,124.64,123.94,124.64,5137.0,118.6089,119.2788,118.6089,119.2788,5137.0
2022-12-28 13:00:00,124.66,124.87,124.66,124.79,4129.0,119.298,119.4989,119.298,119.4224,4129.0
2022-12-28 13:30:00,124.77,124.78,124.63,124.65,4835.0,119.4032,119.4128,119.2692,119.2884,4835.0
2022-12-28 14:00:00,124.79,124.87,124.67,124.67,4628.0,119.4224,119.4989,119.3075,119.3075,4628.0
2022-12-28 14:30:00,124.74,125.19,124.73,124.98,10420.0,119.3745,119.8052,119.3649,119.6042,10420.0
2022-12-28 15:00:00,125.07,125.07,124.34,124.46,16469.0,119.6903,119.6903,118.9917,119.1066,16469.0
2022-12-28 15:30:00,124.47,124.69,123.96,123.96,71960.0,119.1161,119.3267,118.6281,118.6281,71960.0
2022-12-29 09:30:00,124.66,124.85,124.3,124.4,6982.0,119.298,119.4798,118.9534,119.0491,6982.0
2022-12-29 10:00:00,124.55,125.23,124.55,124.83,4770.0,119.1927,119.8434,119.1927,119.4606,4770.0
2022-12-29 10:30:00,124.95,125.0,124.68,124.88,12235.0,119.5755,119.6233,119.3171,119.5085,12235.0
2022-12-29 11:00:00,124.78,124.79,124.52,124.71,7435.0,119.4128,119.4224,119.164,119.3458,7435.0
2022-12-29 11:30:00,124.78,125.55,124.78,125.35,16311.0,119.4128,120.1497,119.4128,119.9583,16311.0
2022-12-29 12:00:00,125.32,125.52,125.27,125.47,3159.0,119.9296,120.121,119.8817,120.0731,3159.0
2022-12-29 12:30:00,125.49,125.61,125.28,125.48,5355.0,120.0922,120.2071,119.8913,120.0827,5355.0
2022-12-29 13:00:00,125.43,125.93,125.36,125.93,5133.0,120.0348,120.5133,119.9678,120.5133,5133.0
2022-12-29 13:30:00,125.96,126.19,125.96,126.0,4897.0,120.542,120.7621,120.542,120.5803,4897.0
2022-12-29 14:00:00,125.93,126.03,125.74,125.85,5440.0,120.5133,120.609,120.3315,120.4368,5440.0
2022-12-29 14:30:00,125.86,126.15,125.82,125.98,6694.0,120.4463,120.7239,120.4081,120.5612,6694.0
2022-12-29 15:00:00,125.88,126.12,125.81,125.88,11079.0,120.4655,120.6952,120.3985,120.4655,11079.0
2022-12-29 15:30:00,125.91,126.64,125.91,126.63,52222.0,120.4942,121.1928,120.4942,121.1832,52222.0
2022-12-30 09:30:00,126.27,127.09,125.9,125.92,2355.0,120.8387,121.6234,120.4846,120.5038,2355.0
2022-12-30 10:00:00,126.09,126.09,125.67,125.87,5297.0,120.6664,120.6664,120.2645,120.4559,5297.0
2022-12-30 10:30:00,125.86,125.96,125.73,125.79,3131.0,120.4463,120.542,120.3219,120.3793,3131.0
2022-12-30 11:00:00,125.63,125.77,125.37,125.37,2223.0,120.2262,120.3602,119.9774,119.9774,2223.0
2022-12-30 11:30:00,125.19,125.47,125.11,125.27,4565.0,119.8052,120.0731,119.7286,119.8817,4565.0
2022-12-30 12:00:00,125.27,125.27,124.8,124.97,3308.0,119.8817,119.8817,119.4319,119.5946,3308.0
2022-12-30 12:30:00,124.96,125.13,124.87,125.02,2940.0,119.585,119.7477,119.4989,119.6425,2940.0
2022-12-30 13:00:00,125.03,125.03,124.22,124.67,2600.0,119.652,119.652,118.8769,119.3075,2600.0
2022-12-30 13:30:00,124.74,124.82,124.41,124.48,3485.0,119.3745,119.4511,119.0587,119.1257,3485.0
2022-12-30 14:00:00,124.52,124.53,124.05,124.28,5847.0,119.164,119.1735,118.7142,118.9343,5847.0
2022-12-30 14:30:00,124.36,124.37,124.01,124.17,5784.0,119.0109,119.0204,118.6759,118.829,5784.0
2022-12-30 15:00:00,124.13,124.73,124.12,124.39,4431.0,118.7907,119.3649,118.7812,119.0396,4431.0
2022-12-30 15:30:00,124.48,125.25,124.48,125.05,21797.0,119.1257,119.8626,119.1257,119.6712,21797.0
2023-01-03 09:30:00,125.52,126.19,125.22,125.31,11129.0,120.121,120.7621,119.8339,119.92,11129.0
2023-01-03 10:00:00,125.49,126.45,125.49,126.43,10577.0,120.0922,121.011,120.0922,120.9918,10577.0
2023-01-03 10:30:00,126.43,128.06,126.38,128.06,9922.0,120.9918,122.5517,120.944,122.5517,9922.0
2023-01-03 11:00:00,128.11,128.48,126.78,126.85,20087.0,122.5996,122.9536,121.3268,121.3938,20087.0
2023-01-03 11:30:00,126.79,127.27,126.4,127.27,14781.0,121.3363,121.7957,120.9631,121.7957,14781.0
2023-01-03 12:00:00,127.15,127.15,126.67,126.67,14308.0,121.6808,121.6808,121.2215,121.2215,14308.0
2023-01-03 12:30:00,126.71,126.88,126.05,126.19,6983.0,121.2598,121.4225,120.6282,120.7621,6983.0
2023-01-03 13:00:00,126.24,126.73,126.14,126.73,2853.0,120.81,121.2789,120.7143,121.2789,2853.0
2023-01-03 13:30:00,126.69,127.48,126.55,127.35,12241.0,121.2406,121.9967,121.1067,121.8722,12241.0
2023-01-03 14:00:00,127.36,127.36,126.77,126.84,9189.0,121.8818,121.8818,121.3172,121.3842,9189.0
2023-01-03 14:30:00,126.71,127.37,126.58,127.34,6011.0,121.2598,121.8914,121.1354,121.8627,6011.0
2023-01-03 15:00:00,127.4,127.6,127.18,127.39,8316.0,121.9201,122.1115,121.7096,121.9105,8316.0
2023-01-03 15:30:00,127.41,127.65,127.13,127.31,37344.0,121.9297,122.1593,121.6617,121.834,37344.0
2023-01-04 09:30:00,128.06,128.92,127.53,128.8,5720.0,122.5517,123.3747,122.0445,123.2599,5720.0
2023-01-04 10:00:00,128.82,128.82,127.91,128.18,3869.0,123.279,123.279,122.4082,122.6665,3869.0
2023-01-04 10:30:00,128.25,128.43,127.98,128.05,8189.0,122.7335,122.9058,122.4751,122.5421,8189.0
2023-01-04 11:00:00,128.01,128.01,127.51,127.75,9118.0,122.5039,122.5039,122.0254,122.255,9118.0
2023-01-04 11:30:00,127.78,128.98,127.77,128.98,4163.0,122.2837,123.4321,122.2742,123.4321,4163.0
2023-01-04 12:00:00,128.9,128.9,128.36,128.36,2324.0,123.3556,123.3556,122.8388,122.8388,2324.0
2023-01-04 12:30:00,128.53,129.06,128.53,128.78,3858.0,123.0015,123.5087,123.0015,123.2407,3858.0
2023-01-04 13:00:00,128.65,128.86,128.58,128.67,2733.0,123.1163,123.3173,123.0493,123.1355,2733.0
2023-01-04 13:30:00,128.64,128.73,128.43,128.43,5271.0,123.1068,123.1929,122.9058,122.9058,5271.0
2023-01-04 14:00:00,128.41,128.7,128.1,128.15,11775.0,122.8867,123.1642,122.59,122.6378,11775.0
2023-01-04 14:30:00,128.25,128.96,128.2,128.96,14775.0,122.7335,123.413,122.6857,123.413,14775.0
2023-01-04 15:00:00,128.96,129.39,128.96,129.31,9364.0,123.413,123.8245,123.413,123.7479,9364.0
2023-01-04 15:30:00,129.29,129.37,128.18,129.05,39751.0,123.7288,123.8054,122.6665,123.4991,39751.0
2023-01-05 09:30:00,128.72,128.72,127.04,127.05,9329.0,123.1833,123.1833,121.5756,121.5851,9329.0
2023-01-05 10:00:00,126.96,127.37,126.82,127.04,7366.0,121.499,121.8914,121.365,121.5756,7366.0
2023-01-05 10:30:00,126.98,127.1,126.46,126.58,3826.0,121.5182,121.633,121.0205,121.1354,3826.0
2023-01-05 11:00:00,126.35,126.6,126.21,126.53,6489.0,120.9153,121.1545,120.7813,121.0875,6489.0
2023-01-05 11:30:00,126.56,126.66,126.3,126.61,5609.0,121.1162,121.2119,120.8674,121.1641,5609.0
2023-01-05 12:00:00,126.61,127.03,126.61,127.02,3205.0,121.1641,121.566,121.1641,121.5564,3205.0
2023-01-05 12:30:00,127.0,127.03,126.61,126.65,7536.0,121.5373,121.566,121.1641,121.2024,7536.0
2023-01-05 13:00:00,126.67,127.19,126.51,127.05,10456.0,121.2215,121.7191,121.0684,121.5851,10456.0
2023-01-05 13:30:00,127.03,127.11,126.81,127.05,4415.0,121.566,121.6426,121.3555,121.5851,4415.0
2023-01-05 14:00:00,127.1,127.44,127.1,127.13,4204.0,121.633,121.9584,121.633,121.6617,4204.0
2023-01-05 14:30:00,127.14,127.68,127.06,127.39,8029.0,121.6713,122.1881,121.5947,121.9105,8029.0
2023-01-05 15:00:00,127.3,127.3,126.75,126.78,11650.0,121.8244,121.8244,121.2981,121.3268,11650.0
2023-01-05 15:30:00,126.75,126.78,126.16,126.16,51054.0,121.2981,121.3268,120.7334,120.7334,51054.0
2023-01-06 09:30:00,127.06,127.3,124.92,124.92,14809.0,121.5947,121.8244,119.5468,119.5468,14809.0
2023-01-06 10:00:00,125.0,125.75,124.97,125.37,10231.0,119.6233,120.3411,119.5946,119.9774,10231.0
2023-01-06 10:30:00,125.42,126.02,125.36,125.87,24718.0,120.0253,120.5995,119.9678,120.4559,24718.0
2023-01-06 11:00:00,125.88,126.47,125.81,126.35,32837.0,120.4655,121.0301,120.3985,120.9153,32837.0
2023-01-06 11:30:00,126.41,126.85,126.2,126.81,13814.0,120.9727,121.3938,120.7717,121.3555,13814.0
2023-01-06 12:00:00,126.85,127.22,126.84,126.99,10027.0,121.3938,121.7478,121.3842,121.5277,10027.0
2023-01-06 12:30:00,127.08,127.45,127.08,127.31,5532.0,121.6139,121.9679,121.6139,121.834,5532.0
2023-01-06 13:00:00,127.41,127.47,127.2,127.3,7318.0,121.9297,121.9871,121.7287,121.8244,7318.0
2023-01-06 13:30:00,127.32,127.93,127.32,127.83,7419.0,121.8435,122.4273,121.8435,122.3316,7419.0
2023-01-06 14:00:00,127.95,128.07,127.89,128.0,6822.0,122.4464,122.5613,122.389,122.4943,6822.0
2023-01-06 14:30:00,128.01,128.36,128.0,128.36,6999.0,122.5039,122.8388,122.4943,122.8388,6999.0
2023-01-06 15:00:00,128.34,128.65,128.25,128.31,13748.0,122.8197,123.1163,122.7335,122.791,13748.0
2023-01-06 15:30:00,128.33,128.64,128.12,128.62,51071.0,122.8101,123.1068,122.6091,123.0876,51071.0
2023-01-09 09:30:00,128.24,128.37,126.23,127.36,25259.0,122.724,122.8484,120.8004,121.8818,25259.0
2023-01-09 10:00:00,127.3,128.24,127.22,127.26,17759.0,121.8244,122.724,121.7478,121.7861,17759.0
2023-01-09 10:30:00,127.24,128.15,127.24,128.01,10947.0,121.767,122.6378,121.767,122.5039,10947.0
2023-01-09 11:00:00,128.06,128.1,127.69,127.69,7401.0,122.5517,122.59,122.1976,122.1976,7401.0
2023-01-09 11:30:00,127.79,127.89,127.48,127.59,8133.0,122.2933,122.389,121.9967,122.1019,8133.0
2023-01-09 12:00:00,127.7,127.7,126.91,127.0,9531.0,122.2072,122.2072,121.4512,121.5373,9531.0
2023-01-09 12:30:00,126.91,126.91,126.24,126.24,6917.0,121.4512,121.4512,120.81,120.81,6917.0
2023-01-09 13:00:00,126.17,126.42,125.57,126.08,11952.0,120.743,120.9822,120.1688,120.6569,11952.0
2023-01-09 13:30:00,126.1,126.19,125.24,125.75,14587.0,120.676,120.7621,119.853,120.3411,14587.0
2023-01-09 14:00:00,125.76,126.59,125.75,126.44,9474.0,120.3506,121.1449,120.3411,121.0014,9474.0
2023-01-09 14:30:00,126.5,126.5,125.91,125.92,6120.0,121.0588,121.0588,120.4942,120.5038,6120.0
2023-01-09 15:00:00,126.07,126.2,125.68,125.7,6059.0,120.6473,120.7717,120.2741,120.2932,6059.0
2023-01-09 15:30:00,125.65,125.73,125.08,125.08,55557.0,120.2454,120.3219,119.6999,119.6999,55557.0
2023-01-10 09:30:00,125.48,125.89,124.77,125.41,12705.0,120.0827,120.475,119.4032,120.0157,12705.0
2023-01-10 10:00:00,125.3,125.74,125.24,125.55,20904.0,119.9104,120.3315,119.853,120.1497,20904.0
2023-01-10 10:30:00,125.44,125.76,125.16,125.75,12666.0,120.0444,120.3506,119.7764,120.3411,12666.0
2023-01-10 11:00:00,125.75,126.72,125.75,126.34,10294.0,120.3411,121.2693,120.3411,120.9057,10294.0
2023-01-10 11:30:00,126.36,126.7,125.96,126.47,15789.0,120.9248,121.2502,120.542,121.0301,15789.0
2023-01-10 12:00:00,126.37,126.46,125.95,126.03,24746.0,120.9344,121.0205,120.5325,120.609,24746.0
2023-01-10 12:30:00,126.02,126.38,125.99,126.37,6953.0,120.5995,120.944,120.5707,120.9344,6953.0
2023-01-10 13:00:00,126.39,126.95,126.24,126.95,6682.0,120.9535,121.4895,120.81,121.4895,6682.0
2023-01-10 13:30:00,126.92,127.86,126.92,127.7,6814.0,121.4607,122.3603,121.4607,122.2072,6814.0
2023-01-10 14:00:00,127.85,128.21,127.76,127.99,9509.0,122.3507,122.6953,122.2646,122.4847,9509.0
2023-01-10 14:30:00,128.03,128.16,126.83,126.85,27935.0,122.523,122.6474,121.3746,121.3938,27935.0
2023-01-10 15:00:00,126.79,127.06,126.67,126.81,23762.0,121.3363,121.5947,121.2215,121.3555,23762.0
2023-01-10 15:30:00,126.85,126.87,126.52,126.53,66420.0,121.3938,121.4129,121.0779,121.0875,66420.0
2023-01-11 09:30:00,126.52,126.8,125.68,125.81,13355.0,121.0779,121.3459,120.2741,120.3985,13355.0
2023-01-11 10:00:00,125.72,125.85,124.2,124.72,32224.0,120.3124,120.4368,118.8577,119.3554,32224.0
2023-01-11 10:30:00,124.74,125.19,124.63,124.76,10091.0,119.3745,119.8052,119.2692,119.3936,10091.0
2023-01-11 11:00:00,124.79,125.54,124.79,125.38,14852.0,119.4224,120.1401,119.4224,119.987,14852.0
2023-01-11 11:30:00,125.39,126.05,125.36,125.64,9968.0,119.9966,120.6282,119.9678,120.2358,9968.0
2023-01-11 12:00:00,125.64,125.81,125.39,125.4,11615.0,120.2358,120.3985,119.9966,120.0061,11615.0
2023-01-11 12:30:00,125.42,125.42,124.8,124.86,18870.0,120.0253,120.0253,119.4319,119.4893,18870.0
2023-01-11 13:00:00,124.9,125.33,124.6,125.33,26747.0,119.5276,119.9391,119.2405,119.9391,26747.0
2023-01-11 13:30:00,125.56,126.03,125.29,125.37,19938.0,120.1592,120.609,119.9009,119.9774,19938.0
2023-01-11 14:00:00,125.4,126.29,125.09,126.23,103569.0,120.0061,120.8578,119.7095,120.8004,103569.0
2023-01-11 14:30:00,126.32,126.79,126.14,126.39,18427.0,120.8865,121.3363,120.7143,120.9535,18427.0
2023-01-11 15:00:00,126.38,126.72,126.38,126.46,22691.0,120.944,121.2693,120.944,121.0205,22691.0
2023-01-11 15:30:00,126.45,126.9,126.28,126.56,84005.0,121.011,121.4416,120.8483,121.1162,84005.0
2023-01-12 09:30:00,127.07,127.07,124.11,125.25,50871.0,121.6043,121.6043,118.7716,119.8626,50871.0
2023-01-12 10:00:00,125.65,125.96,125.26,125.66,14931.0,120.2454,120.542,119.8721,120.2549,14931.0
2023-01-12 10:30:00,125.61,125.97,125.33,125.73,9377.0,120.2071,120.5516,119.9391,120.3219,9377.0
2023-01-12 11:00:00,125.68,125.97,125.27,125.87,15709.0,120.2741,120.5516,119.8817,120.4559,15709.0
2023-01-12 11:30:00,125.78,125.79,125.24,125.54,10935.0,120.3698,120.3793,119.853,120.1401,10935.0
2023-01-12 12:00:00,125.54,125.55,125.28,125.5,12022.0,120.1401,120.1497,119.8913,120.1018,12022.0
2023-01-12 12:30:00,125.54,126.08,125.24,126.06,17330.0,120.1401,120.6569,119.853,120.6377,17330.0
2023-01-12 13:00:00,126.04,126.27,125.46,125.47,23824.0,120.6186,120.8387,120.0635,120.0731,23824.0
2023-01-12 13:30:00,125.53,126.15,125.49,126.12,22052.0,120.1305,120.7239,120.0922,120.6952,22052.0
2023-01-12 14:00:00,126.14,126.24,125.76,125.77,13045.0,120.7143,120.81,120.3506,120.3602,13045.0
2023-01-12 14:30:00,125.73,126.32,125.61,126.11,34743.0,120.3219,120.8865,120.2071,120.6856,34743.0
2023-01-12 15:00:00,126.11,126.11,125.6,125.76,20026.0,120.6856,120.6856,120.1975,120.3506,20026.0
2023-01-12 15:30:00,125.8,126.14,125.7,126.0,87656.0,120.3889,120.7143,120.2932,120.5803,87656.0
2023-01-13 09:30:00,125.2,125.25,124.28,124.62,6146.0,119.8147,119.8626,118.9343,119.2597,6146.0
2023-01-13 10:00:00,124.85,126.25,124.85,126.22,9125.0,119.4798,120.8196,119.4798,120.7909,9125.0
2023-01-13 10:30:00,126.32,126.96,126.09,126.92,10612.0,120.8865,121.499,120.6664,121.4607,10612.0
2023-01-13 11:00:00,127.03,127.73,126.95,127.62,3697.0,121.566,122.2359,121.4895,122.1306,3697.0
2023-01-13 11:30:00,127.73,127.75,127.06,127.38,17891.0,122.2359,122.255,121.5947,121.901,17891.0
2023-01-13 12:00:00,127.35,128.05,127.3,128.01,4801.0,121.8722,122.5421,121.8244,122.5039,4801.0
2023-01-13 12:30:00,127.93,127.93,127.52,127.86,4741.0,122.4273,122.4273,122.0349,122.3603,4741.0
2023-01-13 13:00:00,127.93,128.07,127.82,127.93,8398.0,122.4273,122.5613,122.322,122.4273,8398.0
2023-01-13 13:30:00,127.9,128.52,127.85,128.48,9478.0,122.3986,122.9919,122.3507,122.9536,9478.0
2023-01-13 14:00:00,128.5,128.61,128.25,128.45,7267.0,122.9728,123.078,122.7335,122.9249,7267.0
2023-01-13 14:30:00,128.47,128.59,128.29,128.29,6025.0,122.9441,123.0589,122.7718,122.7718,6025.0
2023-01-13 15:00:00,128.3,128.76,128.28,128.67,11651.0,122.7814,123.2216,122.7622,123.1355,11651.0
2023-01-13 15:30:00,128.64,128.96,128.24,128.75,80721.0,123.1068,123.413,122.724,123.212,80721.0
2023-01-17 09:30:00,128.43,129.16,125.68,125.68,19250.0,122.9058,123.6044,120.2741,120.2741,19250.0
2023-01-17 10:00:00,125.51,126.88,125.29,126.71,47412.0,120.1114,121.4225,119.9009,121.2598,47412.0
2023-01-17 10:30:00,126.79,126.89,126.05,126.49,11842.0,121.3363,121.432,120.6282,121.0492,11842.0
2023-01-17 11:00:00,126.69,127.6,126.68,127.41,17700.0,121.2406,122.1115,121.2311,121.9297,17700.0
2023-01-17 11:30:00,127.39,127.61,127.27,127.3,13365.0,121.9105,122.1211,121.7957,121.8244,13365.0
2023-01-17 12:00:00,127.26,127.27,126.6,126.62,8182.0,121.7861,121.7957,121.1545,121.1736,8182.0
2023-01-17 12:30:00,126.71,127.52,126.68,127.52,7065.0,121.2598,122.0349,121.2311,122.0349,7065.0
2023-01-17 13:00:00,127.53,127.88,127.17,127.17,7094.0,122.0445,122.3794,121.7,121.7,7094.0
2023-01-17 13:30:00,127.24,127.94,127.24,127.72,11371.0,121.767,122.4369,121.767,122.2263,11371.0
2023-01-17 14:00:00,127.68,127.93,127.38,127.4,5656.0,122.1881,122.4273,121.901,121.9201,5656.0
2023-01-17 14:30:00,127.39,127.89,127.11,127.8,21163.0,121.9105,122.389,121.6426,122.3029,21163.0
2023-01-17 15:00:00,127.87,128.1,127.67,128.01,19895.0,122.3699,122.59,122.1785,122.5039,19895.0
2023-01-17 15:30:00,127.99,128.29,127.86,127.97,52469.0,122.4847,122.7718,122.3603,122.4656,52469.0
2023-01-18 09:30:00,128.33,128.33,127.61,128.03,3728.0,122.8101,122.8101,122.1211,122.523,3728.0
2023-01-18 10:00:00,128.07,128.23,127.5,127.7,10004.0,122.5613,122.7144,122.0158,122.2072,10004.0
2023-01-18 10:30:00,127.73,128.46,127.72,127.86,12487.0,122.2359,122.9345,122.2263,122.3603,12487.0
2023-01-18 11:00:00,128.03,128.03,127.19,127.2,12864.0,122.523,122.523,121.7191,121.7287,12864.0
2023-01-18 11:30:00,127.19,127.24,126.66,126.66,4824.0,121.7191,121.767,121.2119,121.2119,4824.0
2023-01-18 12:00:00,126.69,126.89,126.59,126.73,5564.0,121.2406,121.432,121.1449,121.2789,5564.0
2023-01-18 12:30:00,126.73,126.79,126.29,126.29,1530.0,121.2789,121.3363,120.8578,120.8578,1530.0
2023-01-18 13:00:00,126.34,126.9,126.14,126.9,4801.0,120.9057,121.4416,120.7143,121.4416,4801.0
2023-01-18 13:30:00,126.94,127.86,126.94,127.56,4479.0,121.4799,122.3603,121.4799,122.0732,4479.0
2023-01-18 14:00:00,127.55,127.62,127.32,127.61,3466.0,122.0636,122.1306,121.8435,122.1211,3466.0
2023-01-18 14:30:00,127.6,127.72,127.25,127.47,5601.0,122.1115,122.2263,121.7765,121.9871,5601.0
2023-01-18 15:00:00,127.39,127.95,127.39,127.93,5669.0,121.9105,122.4464,121.9105,122.4273,5669.0
2023-01-18 15:30:00,127.93,128.04,127.14,127.2,90593.0,122.4273,122.5326,121.6713,121.7287,90593.0
2023-01-19 09:30:00,126.63,126.98,126.14,126.38,7482.0,121.1832,121.5182,120.7143,120.944,7482.0
2023-01-19 10:00:00,126.43,126.52,125.47,125.96,19185.0,120.9918,121.0779,120.0731,120.542,19185.0
2023-01-19 10:30:00,125.87,125.87,124.99,125.29,17455.0,120.4559,120.4559,119.6138,119.9009,17455.0
2023-01-19 11:00:00,125.28,126.16,125.05,126.16,8569.0,119.8913,120.7334,119.6712,120.7334,8569.0
2023-01-19 11:30:00,126.25,126.28,125.54,125.55,3364.0,120.8196,120.8483,120.1401,120.1497,3364.0
2023-01-19 12:00:00,125.62,126.18,125.62,126.18,16049.0,120.2167,120.7526,120.2167,120.7526,16049.0
2023-01-19 12:30:00,126.26,126.51,126.23,126.51,2830.0,120.8291,121.0684,120.8004,121.0684,2830.0
2023-01-19 13:00:00,126.63,126.73,126.31,126.51,5557.0,121.1832,121.2789,120.877,121.0684,5557.0
2023-01-19 13:30:00,126.52,126.99,126.49,126.99,7501.0,121.0779,121.5277,121.0492,121.5277,7501.0
2023-01-19 14:00:00,126.98,126.99,126.68,126.7,7330.0,121.5182,121.5277,121.2311,121.2502,7330.0
2023-01-19 14:30:00,126.62,126.81,126.6,126.67,4114.0,121.1736,121.3555,121.1545,121.2215,4114.0
2023-01-19 15:00:00,126.65,126.86,126.32,126.81,9797.0,121.2024,121.4033,120.8865,121.3555,9797.0
2023-01-19 15:30:00,126.78,126.88,125.81,125.86,51502.0,121.3268,121.4225,120.3985,120.4463,51502.0
2023-01-20 09:30:00,126.35,126.68,125.18,126.41,26040.0,120.9153,121.2311,119.7956,120.9727,26040.0
2023-01-20 10:00:00,126.42,127.68,126.33,127.6,17302.0,120.9822,122.1881,120.8961,122.1115,17302.0
2023-01-20 10:30:00,127.56,127.95,127.3,127.44,15600.0,122.0732,122.4464,121.8244,121.9584,15600.0
2023-01-20 11:00:00,127.52,128.18,127.48,127.76,15493.0,122.0349,122.6665,121.9967,122.2646,15493.0
2023-01-20 11:30:00,127.74,127.98,127.35,127.4,7532.0,122.2455,122.4751,121.8722,121.9201,7532.0
2023-01-20 12:00:00,127.46,127.49,127.22,127.22,5593.0,121.9775,122.0062,121.7478,121.7478,5593.0
2023-01-20 12:30:00,127.1,127.15,126.66,126.67,6565.0,121.633,121.6808,121.2119,121.2215,6565.0
2023-01-20 13:00:00,126.71,127.11,126.53,126.93,12694.0,121.2598,121.6426,121.0875,121.4703,12694.0
2023-01-20 13:30:00,126.93,127.73,126.93,127.61,9035.0,121.4703,122.2359,121.4703,122.1211,9035.0
2023-01-20 14:00:00,127.63,127.63,127.35,127.51,8442.0,122.1402,122.1402,121.8722,122.0254,8442.0
2023-01-20 14:30:00,127.53,127.66,127.28,127.66,7351.0,122.0445,122.1689,121.8053,122.1689,7351.0
2023-01-20 15:00:00,127.68,128.51,127.68,128.11,13273.0,122.1881,122.9823,122.1881,122.5996,13273.0
2023-01-20 15:30:00,128.14,128.97,128.04,128.93,61703.0,122.6283,123.4226,122.5326,123.3843,61703.0
2023-01-23 09:30:00,128.99,129.29,128.27,128.94,8871.0,123.4417,123.7288,122.7527,123.3939,8871.0
2023-01-23 10:00:00,129.02,129.29,128.8,129.28,11286.0,123.4704,123.7288,123.2599,123.7192,11286.0
2023-01-23 10:30:00,129.33,130.05,129.29,129.96,9899.0,123.7671,124.4561,123.7288,124.37,9899.0
2023-01-23 11:00:00,129.98,130.48,129.83,129.87,5577.0,124.3891,124.8676,124.2456,124.2839,5577.0
2023-01-23 11:30:00,129.95,130.15,129.74,129.91,2649.0,124.3604,124.5518,124.1594,124.3221,2649.0
2023-01-23 12:00:00,129.94,129.94,129.6,129.63,1132.0,124.3508,124.3508,124.0255,124.0542,1132.0
2023-01-23 12:30:00,129.78,129.79,129.63,129.66,2500.0,124.1977,124.2073,124.0542,124.0829,2500.0
2023-01-23 13:00:00,129.8,129.88,129.63,129.79,2215.0,124.2169,124.2934,124.0542,124.2073,2215.0
2023-01-23 13:30:00,129.78,130.04,129.69,129.84,2864.0,124.1977,124.4465,124.1116,124.2551,2864.0
2023-01-23 14:00:00,129.72,129.72,128.83,128.83,2760.0,124.1403,124.1403,123.2886,123.2886,2760.0
2023-01-23 14:30:00,128.93,128.99,128.59,128.88,2867.0,123.3843,123.4417,123.0589,123.3364,2867.0
2023-01-23 15:00:00,129.01,129.41,129.0,129.22,4288.0,123.4608,123.8436,123.4513,123.6618,4288.0
2023-01-23 15:30:00,129.22,129.91,129.13,129.82,21215.0,123.6618,124.3221,123.5757,124.236,21215.0
2023-01-24 09:30:00,129.45,129.45,128.81,128.94,1897.0,123.8819,123.8819,123.2694,123.3939,1897.0
2023-01-24 10:00:00,128.81,129.39,128.81,129.33,3936.0,123.2694,123.8245,123.2694,123.7671,3936.0
2023-01-24 10:30:00,129.32,130.04,129.25,130.03,4931.0,123.7575,124.4465,123.6905,124.437,4931.0
2023-01-24 11:00:00,130.01,130.01,129.54,129.96,12025.0,124.4178,124.4178,123.968,124.37,12025.0
2023-01-24 11:30:00,129.97,129.97,129.4,129.44,5712.0,124.3795,124.3795,123.8341,123.8723,5712.0
2023-01-24 12:00:00,129.45,130.1,129.36,130.1,3803.0,123.8819,124.504,123.7958,124.504,3803.0
2023-01-24 12:30:00,129.95,129.95,129.65,129.65,3700.0,124.3604,124.3604,124.0733,124.0733,3700.0
2023-01-24 13:00:00,129.59,130.07,129.57,129.93,7589.0,124.0159,124.4752,123.9968,124.3413,7589.0
2023-01-24 13:30:00,129.96,130.7,129.83,130.54,3641.0,124.37,125.0782,124.2456,124.925,3641.0
2023-01-24 14:00:00,130.54,130.54,129.7,129.78,14331.0,124.925,124.925,124.1212,124.1977,14331.0
2023-01-24 14:30:00,129.81,130.06,129.7,129.96,9312.0,124.2264,124.4657,124.1212,124.37,9312.0
2023-01-24 15:00:00,129.93,130.0,129.58,129.63,5398.0,124.3413,124.4083,124.0063,124.0542,5398.0
2023-01-24 15:30:00,129.54,129.54,128.83,128.83,14950.0,123.968,123.968,123.2886,123.2886,14950.0
2023-01-25 09:30:00,128.05,129.41,128.0,129.15,11317.0,122.5421,123.8436,122.4943,123.5948,11317.0
2023-01-25 10:00:00,129.19,129.55,128.81,129.01,11729.0,123.6331,123.9776,123.2694,123.4608,11729.0
2023-01-25 10:30:00,128.93,129.4,128.5,129.39,15024.0,123.3843,123.8341,122.9728,123.8245,15024.0
2023-01-25 11:00:00,129.45,129.76,129.23,129.51,23032.0,123.8819,124.1786,123.6714,123.9393,23032.0
2023-01-25 11:30:00,129.56,130.0,129.55,129.91,29141.0,123.9872,124.4083,123.9776,124.3221,29141.0
2023-01-25 12:00:00,129.87,130.13,129.49,129.62,13912.0,124.2839,124.5327,123.9202,124.0446,13912.0
2023-01-25 12:30:00,129.67,129.95,129.57,129.75,10242.0,124.0925,124.3604,123.9968,124.169,10242.0
2023-01-25 13:00:00,129.87,130.4,129.76,130.38,6288.0,124.2839,124.7911,124.1786,124.7719,6288.0
2023-01-25 13:30:00,130.36,130.43,130.16,130.25,5628.0,124.7528,124.8198,124.5614,124.6475,5628.0
2023-01-25 14:00:00,130.23,130.68,130.14,130.29,4634.0,124.6284,125.059,124.5422,124.6858,4634.0
2023-01-25 14:30:00,130.3,130.37,130.0,130.25,3411.0,124.6954,124.7623,124.4083,124.6475,3411.0
2023-01-25 15:00:00,130.25,130.5,130.13,130.26,6398.0,124.6475,124.8868,124.5327,124.6571,6398.0
2023-01-25 15:30:00,130.3,130.7,130.22,130.69,47465.0,124.6954,125.0782,124.6188,125.0686,47465.0
2023-01-26 09:30:00,131.46,131.65,130.74,131.03,5574.0,125.8055,125.9873,125.1164,125.394,5574.0
2023-01-26 10:00:00,131.02,131.75,130.84,131.47,4189.0,125.3844,126.083,125.2121,125.815,4189.0
2023-01-26 10:30:00,131.38,131.78,131.07,131.07,5792.0,125.7289,126.1117,125.4322,125.4322,5792.0
2023-01-26 11:00:00,131.22,131.22,130.52,130.77,9818.0,125.5758,125.5758,124.9059,125.1451,9818.0
2023-01-26 11:30:00,130.72,130.72,130.4,130.54,3724.0,125.0973,125.0973,124.7911,124.925,3724.0
2023-01-26 12:00:00,130.55,130.96,130.55,130.9,6659.0,124.9346,125.327,124.9346,125.2695,6659.0
2023-01-26 12:30:00,130.8,130.87,130.03,130.36,5444.0,125.1738,125.2408,124.437,124.7528,5444.0
2023-01-26 13:00:00,130.27,130.46,130.22,130.22,5348.0,124.6666,124.8485,124.6188,124.6188,5348.0
2023-01-26 13:30:00,130.37,131.0,130.37,130.76,2300.0,124.7623,125.3652,124.7623,125.1356,2300.0
2023-01-26 14:00:00,130.81,130.85,130.12,130.18,5203.0,125.1834,125.2217,124.5231,124.5805,5203.0
2023-01-26 14:30:00,130.24,130.5,130.22,130.41,6331.0,124.6379,124.8868,124.6188,124.8006,6331.0
2023-01-26 15:00:00,130.43,130.59,130.37,130.46,3625.0,124.8198,124.9729,124.7623,124.8485,3625.0
2023-01-26 15:30:00,130.42,130.87,130.22,130.78,28354.0,124.8102,125.2408,124.6188,125.1547,28354.0
2023-01-27 09:30:00,130.81,130.95,130.05,130.55,18142.0,125.1834,125.3174,124.4561,124.9346,18142.0
2023-01-27 10:00:00,130.56,130.97,130.37,130.6,14992.0,124.9442,125.3365,124.7623,124.9825,14992.0
2023-01-27 10:30:00,130.46,130.75,130.06,130.18,15821.0,124.8485,125.126,124.4657,124.5805,15821.0
2023-01-27 11:00:00,130.04,130.04,129.73,129.82,1082.0,124.4465,124.4465,124.1499,124.236,1082.0
2023-01-27 11:30:00,129.78,130.28,129.77,130.27,2699.0,124.1977,124.6762,124.1882,124.6666,2699.0
2023-01-27 12:00:00,130.22,130.22,129.92,130.17,1807.0,124.6188,124.6188,124.3317,124.5709,1807.0
2023-01-27 12:30:00,129.81,130.38,129.81,130.34,2615.0,124.2264,124.7719,124.2264,124.7336,2615.0
2023-01-27 13:00:00,130.32,130.39,129.87,129.97,6511.0,124.7145,124.7815,124.2839,124.3795,6511.0
2023-01-27 13:30:00,129.88,130.06,129.86,130.0,5611.0,124.2934,124.4657,124.2743,124.4083,5611.0
2023-01-27 14:00:00,130.03,130.55,130.03,130.44,3697.0,124.437,124.9346,124.437,124.8293,3697.0
2023-01-27 14:30:00,130.5,130.73,130.46,130.58,4146.0,124.8868,125.1069,124.8485,124.9633,4146.0
2023-01-27 15:00:00,130.53,130.67,130.38,130.5,4678.0,124.9155,125.0494,124.7719,124.8868,4678.0
2023-01-27 15:30:00,130.44,130.6,130.24,130.36,24564.0,124.8293,124.9825,124.6379,124.7528,24564.0
2023-01-30 09:30:00,130.19,131.53,130.19,131.19,7304.0,124.5901,125.8724,124.5901,125.5471,7304.0
2023-01-30 10:00:00,131.38,132.75,131.38,132.72,9551.0,125.7289,127.04,125.7289,127.0113,9551.0
2023-01-30 10:30:00,132.74,132.82,131.85,131.87,5088.0,127.0304,127.107,126.1787,126.1978,5088.0
2023-01-30 11:00:00,131.91,132.02,131.32,131.57,7092.0,126.2361,126.3414,125.6715,125.9107,7092.0
2023-01-30 11:30:00,131.6,131.62,130.91,130.95,4468.0,125.9394,125.9586,125.2791,125.3174,4468.0
2023-01-30 12:00:00,130.98,131.26,130.74,130.96,6976.0,125.3461,125.6141,125.1164,125.327,6976.0
2023-01-30 12:30:00,130.96,131.11,130.74,130.74,7614.0,125.327,125.4705,125.1164,125.1164,7614.0
2023-01-30 13:00:00,130.7,131.26,130.67,130.94,6030.0,125.0782,125.6141,125.0494,125.3078,6030.0
2023-01-30 13:30:00,130.81,130.99,130.8,130.81,4058.0,125.1834,125.3557,125.1738,125.1834,4058.0
2023-01-30 14:00:00,130.76,130.94,130.56,130.61,6164.0,125.1356,125.3078,124.9442,124.992,6164.0
2023-01-30 14:30:00,130.66,130.82,130.57,130.82,6407.0,125.0399,125.193,124.9537,125.193,6407.0
2023-01-30 15:00:00,130.92,131.09,130.81,130.81,8901.0,125.2887,125.4514,125.1834,125.1834,8901.0
2023-01-30 15:30:00,130.76,131.06,130.53,130.57,36367.0,125.1356,125.4227,124.9155,124.9537,36367.0
2023-01-31 09:30:00,131.03,131.03,130.21,130.65,4356.0,125.394,125.394,124.6092,125.0303,4356.0
2023-01-31 10:00:00,130.9,131.32,130.76,131.25,8761.0,125.2695,125.6715,125.1356,125.6045,8761.0
2023-01-31 10:30:00,131.26,131.91,130.94,131.7,8242.0,125.6141,126.2361,125.3078,126.0351,8242.0
2023-01-31 11:00:00,131.78,132.14,131.78,131.95,8942.0,126.1117,126.4562,126.1117,126.2744,8942.0
2023-01-31 11:30:00,131.95,132.3,131.95,132.29,7700.0,126.2744,126.6093,126.2744,126.5998,7700.0
2023-01-31 12:00:00,132.24,132.24,131.98,132.04,4814.0,126.5519,126.5519,126.3031,126.3605,4814.0
2023-01-31 12:30:00,132.09,132.53,132.08,132.31,6161.0,126.4084,126.8294,126.3988,126.6189,6161.0
2023-01-31 13:00:00,132.37,132.5,132.07,132.07,7386.0,126.6763,126.8007,126.3892,126.3892,7386.0
2023-01-31 13:30:00,132.06,132.41,131.79,132.41,8086.0,126.3797,126.7146,126.1213,126.7146,8086.0
2023-01-31 14:00:00,132.37,132.41,132.04,132.22,8025.0,126.6763,126.7146,126.3605,126.5328,8025.0
2023-01-31 14:30:00,132.26,132.28,131.85,131.93,13151.0,126.571,126.5902,126.1787,126.2552,13151.0
2023-01-31 15:00:00,131.89,132.03,131.33,131.92,56965.0,126.217,126.3509,125.6811,126.2457,56965.0
2023-01-31 15:30:00,131.97,132.69,131.81,132.69,91903.0,126.2935,126.9826,126.1404,126.9826,91903.0
2023-02-01 09:30:00,132.18,132.36,131.45,132.31,8299.0,126.4945,126.6667,125.7959,126.6189,8299.0
2023-02-01 10:00:00,132.38,132.8,132.28,132.8,8941.0,126.6859,127.0878,126.5902,127.0878,8941.0
2023-02-01 10:30:00,132.81,133.05,132.22,132.31,20425.0,127.0974,127.3271,126.5328,126.6189,20425.0
2023-02-01 11:00:00,132.42,133.28,132.42,133.26,5095.0,126.7242,127.5472,126.7242,127.528,5095.0
2023-02-01 11:30:00,133.2,133.2,131.94,131.94,9807.0,127.4706,127.4706,126.2648,126.2648,9807.0
2023-02-01 12:00:00,131.91,132.18,131.47,131.6,11757.0,126.2361,126.4945,125.815,125.9394,11757.0
2023-02-01 12:30:00,131.67,132.02,131.56,131.6,7677.0,126.0064,126.3414,125.9012,125.9394,7677.0
2023-02-01 13:00:00,131.69,132.06,131.68,131.69,9274.0,126.0256,126.3797,126.016,126.0256,9274.0
2023-02-01 13:30:00,131.64,132.13,131.57,132.07,10124.0,125.9777,126.4466,125.9107,126.3892,10124.0
2023-02-01 14:00:00,132.0,132.07,131.49,131.73,22173.0,126.3222,126.3892,125.8342,126.0638,22173.0
2023-02-01 14:30:00,131.8,132.92,131.08,132.65,14724.0,126.1308,127.2027,125.4418,126.9443,14724.0
2023-02-01 15:00:00,132.74,133.43,132.53,132.91,13659.0,127.0304,127.6907,126.8294,127.1931,13659.0
2023-02-01 15:30:00,133.0,133.34,131.97,132.3,64642.0,127.2792,127.6046,126.2935,126.6093,64642.0
2023-02-02 09:30:00,132.46,132.46,130.72,131.12,9648.0,126.7624,126.7624,125.0973,125.4801,9648.0
2023-02-02 10:00:00,130.88,131.45,130.43,131.4,11361.0,125.2504,125.7959,124.8198,125.748,11361.0
2023-02-02 10:30:00,131.53,132.54,131.53,132.54,13657.0,125.8724,126.839,125.8724,126.839,13657.0
2023-02-02 11:00:00,132.47,132.73,132.11,132.34,9836.0,126.772,127.0208,126.4275,126.6476,9836.0
2023-02-02 11:30:00,132.38,133.49,132.33,133.47,9383.0,126.6859,127.7481,126.638,127.729,9383.0
2023-02-02 12:00:00,133.4,133.85,133.35,133.55,9496.0,127.662,128.0927,127.6142,127.8056,9496.0
2023-02-02 12:30:00,133.56,133.88,133.48,133.87,6756.0,127.8151,128.1214,127.7386,128.1118,6756.0
2023-02-02 13:00:00,133.91,134.3,133.88,133.95,11801.0,128.1501,128.5233,128.1214,128.1884,11801.0
2023-02-02 13:30:00,133.96,134.8,133.88,134.73,11923.0,128.1979,129.0018,128.1214,128.9348,11923.0
2023-02-02 14:00:00,134.74,134.76,134.2,134.28,9628.0,128.9444,128.9635,128.4276,128.5042,9628.0
2023-02-02 14:30:00,134.34,134.38,133.45,133.92,15269.0,128.5616,128.5999,127.7099,128.1596,15269.0
2023-02-02 15:00:00,133.97,134.06,133.4,133.62,12215.0,128.2075,128.2936,127.662,127.8726,12215.0
2023-02-02 15:30:00,133.66,133.9,133.29,133.59,61421.0,127.9108,128.1405,127.5567,127.8438,61421.0
2023-02-03 09:30:00,132.91,132.91,130.96,131.05,11586.0,127.1931,127.1931,125.327,125.4131,11586.0
2023-02-03 10:00:00,130.89,131.93,130.89,131.87,11055.0,125.26,126.2552,125.26,126.1978,11055.0
2023-02-03 10:30:00,131.96,132.14,131.7,131.94,7136.0,126.284,126.4562,126.0351,126.2648,7136.0
2023-02-03 11:00:00,132.01,132.54,132.01,132.43,6981.0,126.3318,126.839,126.3318,126.7337,6981.0
2023-02-03 11:30:00,132.43,132.8,132.34,132.52,5444.0,126.7337,127.0878,126.6476,126.8199,5444.0
2023-02-03 12:00:00,132.52,133.27,132.52,133.15,4944.0,126.8199,127.5376,126.8199,127.4228,4944.0
2023-02-03 12:30:00,133.27,133.55,132.89,133.02,4383.0,127.5376,127.8056,127.174,127.2984,4383.0
2023-02-03 13:00:00,132.94,132.94,132.33,132.33,2602.0,127.2218,127.2218,126.638,126.638,2602.0
2023-02-03 13:30:00,132.31,132.89,132.31,132.75,5056.0,126.6189,127.174,126.6189,127.04,5056.0
2023-02-03 14:00:00,132.81,133.11,132.72,133.11,7114.0,127.0974,127.3845,127.0113,127.3845,7114.0
2023-02-03 14:30:00,133.07,133.31,132.85,132.85,6109.0,127.3462,127.5759,127.1357,127.1357,6109.0
2023-02-03 15:00:00,132.76,133.23,132.58,133.11,5908.0,127.0495,127.4993,126.8773,127.3845,5908.0
2023-02-03 15:30:00,133.16,133.68,132.94,133.61,41186.0,127.4323,127.93,127.2218,127.863,41186.0
2023-02-06 09:30:00,133.67,133.67,132.18,132.96,4758.0,127.9204,127.9204,126.4945,127.2409,4758.0
2023-02-06 10:00:00,132.64,133.12,132.07,133.12,16595.0,126.9347,127.3941,126.3892,127.3941,16595.0
2023-02-06 10:30:00,132.93,133.06,132.4,132.48,23941.0,127.2122,127.3366,126.705,126.7816,23941.0
2023-02-06 11:00:00,132.41,133.13,132.33,132.81,7624.0,126.7146,127.4036,126.638,127.0974,7624.0
2023-02-06 11:30:00,132.81,133.0,132.3,132.6,14447.0,127.0974,127.2792,126.6093,126.8964,14447.0
2023-02-06 12:00:00,132.65,133.01,132.64,132.81,2521.0,126.9443,127.2888,126.9347,127.0974,2521.0
2023-02-06 12:30:00,132.86,133.09,132.71,132.91,2455.0,127.1452,127.3653,127.0017,127.1931,2455.0
2023-02-06 13:00:00,132.71,133.08,132.68,132.94,3307.0,127.0017,127.3558,126.973,127.2218,3307.0
2023-02-06 13:30:00,133.0,133.23,132.87,133.07,4900.0,127.2792,127.4993,127.1548,127.3462,4900.0
2023-02-06 14:00:00,133.11,133.23,132.96,133.02,3207.0,127.3845,127.4993,127.2409,127.2984,3207.0
2023-02-06 14:30:00,133.08,133.13,132.9,133.12,3240.0,127.3558,127.4036,127.1835,127.3941,3240.0
2023-02-06 15:00:00,133.08,133.09,132.83,132.96,5472.0,127.3558,127.3653,127.1165,127.2409,5472.0
2023-02-06 15:30:00,132.89,133.27,132.86,133.08,32561.0,127.174,127.5376,127.1452,127.3558,32561.0
2023-02-07 09:30:00,132.54,133.04,131.53,133.02,9474.0,126.839,127.3175,125.8724,127.2984,9474.0
2023-02-07 10:00:00,132.93,133.01,132.32,132.84,5917.0,127.2122,127.2888,126.6285,127.1261,5917.0
2023-02-07 10:30:00,132.77,133.06,132.32,132.95,7880.0,127.0591,127.3366,126.6285,127.2314,7880.0
2023-02-07 11:00:00,132.77,133.67,132.72,133.59,8111.0,127.0591,127.9204,127.0113,127.8438,8111.0
2023-02-07 11:30:00,133.63,134.26,133.63,134.25,4850.0,127.8821,128.485,127.8821,128.4755,4850.0
2023-02-07 12:00:00,134.25,134.5,134.21,134.21,6518.0,128.4755,128.7147,128.4372,128.4372,6518.0
2023-02-07 12:30:00,134.24,135.61,134.24,135.43,9328.0,128.4659,129.777,128.4659,129.6047,9328.0
2023-02-07 13:00:00,135.59,135.63,134.55,134.55,9427.0,129.7578,129.7961,128.7625,128.7625,9427.0
2023-02-07 13:30:00,134.3,134.3,133.82,134.24,7699.0,128.5233,128.5233,128.0639,128.4659,7699.0
2023-02-07 14:00:00,134.29,135.09,134.29,135.01,10126.0,128.5137,129.2793,128.5137,129.2028,10126.0
2023-02-07 14:30:00,134.99,135.43,134.91,135.37,13994.0,129.1836,129.6047,129.1071,129.5473,13994.0
2023-02-07 15:00:00,135.4,135.74,135.22,135.68,18948.0,129.576,129.9014,129.4037,129.8439,18948.0
2023-02-07 15:30:00,135.69,136.2,135.47,135.58,92883.0,129.8535,130.3416,129.643,129.7482,92883.0
2023-02-08 09:30:00,131.0,133.0,129.39,131.05,64288.0,125.3652,127.2792,123.8245,125.4131,64288.0
2023-02-08 10:00:00,131.08,131.85,130.16,131.38,27650.0,125.4418,126.1787,124.5614,125.7289,27650.0
2023-02-08 10:30:00,131.27,131.27,130.0,130.26,46519.0,125.6236,125.6236,124.4083,124.6571,46519.0
2023-02-08 11:00:00,130.34,130.93,130.24,130.62,31778.0,124.7336,125.2983,124.6379,125.0016,31778.0
2023-02-08 11:30:00,130.63,131.84,130.32,131.58,21021.0,125.0112,126.1691,124.7145,125.9203,21021.0
2023-02-08 12:00:00,131.58,132.05,131.19,131.68,18101.0,125.9203,126.3701,125.5471,126.016,18101.0
2023-02-08 12:30:00,131.79,132.76,131.59,132.76,10611.0,126.1213,127.0495,125.9299,127.0495,10611.0
2023-02-08 13:00:00,132.64,132.88,131.1,131.1,10105.0,126.9347,127.1644,125.4609,125.4609,10105.0
2023-02-08 13:30:00,131.1,131.69,130.79,131.07,25987.0,125.4609,126.0256,125.1643,125.4322,25987.0
2023-02-08 14:00:00,131.08,131.5,130.78,131.25,25652.0,125.4418,125.8437,125.1547,125.6045,25652.0
2023-02-08 14:30:00,131.3,131.41,130.54,130.89,43039.0,125.6523,125.7576,124.925,125.26,43039.0
2023-02-08 15:00:00,130.75,131.58,130.75,131.46,20526.0,125.126,125.9203,125.126,125.8055,20526.0
2023-02-08 15:30:00,131.49,131.94,130.9,131.26,99624.0,125.8342,126.2648,125.2695,125.6141,99624.0
2023-02-09 09:30:00,131.54,133.3,131.32,133.3,26097.0,125.882,127.5663,125.6715,127.5663,26097.0
2023-02-09 10:00:00,133.03,134.24,132.74,132.75,13794.0,127.3079,128.4659,127.0304,127.04,13794.0
2023-02-09 10:30:00,132.89,134.28,132.89,134.28,22311.0,127.174,128.5042,127.174,128.5042,22311.0
2023-02-09 11:00:00,134.2,134.5,133.98,134.27,12291.0,128.4276,128.7147,128.2171,128.4946,12291.0
2023-02-09 11:30:00,134.19,134.22,132.98,133.3,11712.0,128.418,128.4467,127.2601,127.5663,11712.0
2023-02-09 12:00:00,133.26,133.44,132.42,132.48,9289.0,127.528,127.7003,126.7242,126.7816,9289.0
2023-02-09 12:30:00,132.37,132.37,131.88,132.06,14749.0,126.6763,126.6763,126.2074,126.3797,14749.0
2023-02-09 13:00:00,132.04,132.04,131.76,131.76,18332.0,126.3605,126.3605,126.0926,126.0926,18332.0
2023-02-09 13:30:00,131.69,131.72,131.14,131.46,10546.0,126.0256,126.0543,125.4992,125.8055,10546.0
2023-02-09 14:00:00,131.42,131.46,130.98,131.12,10059.0,125.7672,125.8055,125.3461,125.4801,10059.0
2023-02-09 14:30:00,131.19,132.06,131.18,132.06,13985.0,125.5471,126.3797,125.5375,126.3797,13985.0
2023-02-09 15:00:00,132.07,132.39,131.59,131.77,26146.0,126.3892,126.6955,125.9299,126.1021,26146.0
2023-02-09 15:30:00,131.7,132.57,131.38,132.15,87429.0,126.0351,126.8677,125.7289,126.4658,87429.0
2023-02-10 09:30:00,131.92,132.86,131.92,132.86,5757.0,126.2457,127.1452,126.2457,127.1452,5757.0
2023-02-10 10:00:00,132.67,133.03,132.39,132.78,6459.0,126.9634,127.3079,126.6955,127.0687,6459.0
2023-02-10 10:30:00,132.84,132.92,131.77,132.11,22307.0,127.1261,127.2027,126.1021,126.4275,22307.0
2023-02-10 11:00:00,132.11,132.82,132.11,132.57,7399.0,126.4275,127.107,126.4275,126.8677,7399.0
2023-02-10 11:30:00,132.53,132.61,131.79,131.85,8056.0,126.8294,126.906,126.1213,126.1787,8056.0
2023-02-10 12:00:00,131.84,132.47,131.66,132.46,9519.0,126.1691,126.772,125.9969,126.7624,9519.0
2023-02-10 12:30:00,132.42,133.35,132.38,133.29,8557.0,126.7242,127.6142,126.6859,127.5567,8557.0
2023-02-10 13:00:00,133.41,133.53,133.1,133.15,9662.0,127.6716,127.7864,127.3749,127.4228,9662.0
2023-02-10 13:30:00,133.09,133.19,132.9,133.03,10622.0,127.3653,127.461,127.1835,127.3079,10622.0
2023-02-10 14:00:00,133.03,133.06,132.61,132.71,12177.0,127.3079,127.3366,126.906,127.0017,12177.0
2023-02-10 14:30:00,132.69,133.0,132.63,132.91,17567.0,126.9826,127.2792,126.9251,127.1931,17567.0
2023-02-10 15:00:00,132.92,133.27,132.92,133.19,24434.0,127.2027,127.5376,127.2027,127.461,24434.0
2023-02-10 15:30:00,133.26,134.06,133.26,133.38,75861.0,127.528,128.2936,127.528,127.6429,75861.0
2023-02-13 09:30:00,132.8,133.43,132.36,133.29,11134.0,127.0878,127.6907,126.6667,127.5567,11134.0
2023-02-13 10:00:00,133.28,133.86,133.14,133.86,8871.0,127.5472,128.1022,127.4132,128.1022,8871.0
2023-02-13 10:30:00,133.91,134.44,133.76,134.18,12096.0,128.1501,128.6573,128.0065,128.4085,12096.0
2023-02-13 11:00:00,134.28,134.28,133.88,134.26,4827.0,128.5042,128.5042,128.1214,128.485,4827.0
2023-02-13 11:30:00,134.24,134.77,134.17,134.64,14425.0,128.4659,128.9731,128.3989,128.8487,14425.0
2023-02-13 12:00:00,134.57,134.69,134.17,134.5,8305.0,128.7817,128.8965,128.3989,128.7147,8305.0
2023-02-13 12:30:00,134.5,134.77,134.37,134.37,12477.0,128.7147,128.9731,128.5903,128.5903,12477.0
2023-02-13 13:00:00,134.35,134.35,134.0,134.14,12686.0,128.5712,128.5712,128.2362,128.3702,12686.0
2023-02-13 13:30:00,134.23,134.53,133.87,133.87,11182.0,128.4563,128.7434,128.1118,128.1118,11182.0
2023-02-13 14:00:00,133.9,134.33,133.84,134.19,11651.0,128.1405,128.552,128.0831,128.418,11651.0
2023-02-13 14:30:00,134.35,134.38,134.12,134.35,5608.0,128.5712,128.5999,128.351,128.5712,5608.0
2023-02-13 15:00:00,134.29,134.29,133.86,134.06,20839.0,128.5137,128.5137,128.1022,128.2936,20839.0
2023-02-13 15:30:00,133.98,134.07,133.42,133.53,92259.0,128.2171,128.3032,127.6812,127.7864,92259.0
2023-02-14 09:30:00,133.6,133.6,132.04,133.3,14351.0,127.8534,127.8534,126.3605,127.5663,14351.0
2023-02-14 10:00:00,133.17,134.15,133.17,133.8,9122.0,127.4419,128.3798,127.4419,128.0448,9122.0
2023-02-14 10:30:00,133.66,133.76,132.56,132.56,13290.0,127.9108,128.0065,126.8581,126.8581,13290.0
2023-02-14 11:00:00,132.53,132.71,132.14,132.14,3628.0,126.8294,127.0017,126.4562,126.4562,3628.0
2023-02-14 11:30:00,131.76,131.79,130.76,130.76,5730.0,126.0926,126.1213,125.1356,125.1356,5730.0
2023-02-14 12:00:00,130.86,131.32,130.86,131.03,4945.0,125.2313,125.6715,125.2313,125.394,4945.0
2023-02-14 12:30:00,131.03,131.27,130.98,130.98,6845.0,125.394,125.6236,125.3461,125.3461,6845.0
2023-02-14 13:00:00,131.11,131.79,131.11,131.32,4110.0,125.4705,126.1213,125.4705,125.6715,4110.0
2023-02-14 13:30:00,131.34,131.37,130.98,131.0,4351.0,125.6906,125.7193,125.3461,125.3652,4351.0
2023-02-14 14:00:00,131.0,131.1,130.56,130.83,5224.0,125.3652,125.4609,124.9442,125.2026,5224.0
2023-02-14 14:30:00,130.8,131.12,130.79,131.02,5044.0,125.1738,125.4801,125.1643,125.3844,5044.0
2023-02-14 15:00:00,131.02,131.04,130.72,131.03,6437.0,125.3844,125.4035,125.0973,125.394,6437.0
2023-02-14 15:30:00,130.97,131.03,130.23,130.25,42396.0,125.3365,125.394,124.6284,124.6475,42396.0
2023-02-15 09:30:00,129.67,130.41,128.84,130.4,10002.0,124.0925,124.8006,123.2982,124.7911,10002.0
2023-02-15 10:00:00,130.61,130.8,130.17,130.25,6153.0,124.992,125.1738,124.5709,124.6475,6153.0
2023-02-15 10:30:00,130.34,130.6,130.22,130.6,2882.0,124.7336,124.9825,124.6188,124.9825,2882.0
2023-02-15 11:00:00,130.6,131.1,130.6,131.1,7005.0,124.9825,125.4609,124.9825,125.4609,7005.0
2023-02-15 11:30:00,131.02,131.05,130.82,130.88,3554.0,125.3844,125.4131,125.193,125.2504,3554.0
2023-02-15 12:00:00,130.87,130.9,130.5,130.64,5676.0,125.2408,125.2695,124.8868,125.0207,5676.0
2023-02-15 12:30:00,130.76,130.92,130.6,130.91,4322.0,125.1356,125.2887,124.9825,125.2791,4322.0
2023-02-15 13:00:00,130.96,130.96,130.72,130.86,2578.0,125.327,125.327,125.0973,125.2313,2578.0
2023-02-15 13:30:00,130.85,131.32,130.85,131.31,5755.0,125.2217,125.6715,125.2217,125.6619,5755.0
2023-02-15 14:00:00,131.35,131.64,131.28,131.44,8143.0,125.7002,125.9777,125.6332,125.7863,8143.0
2023-02-15 14:30:00,131.5,131.74,131.3,131.34,10184.0,125.8437,126.0734,125.6523,125.6906,10184.0
2023-02-15 15:00:00,131.34,131.59,131.26,131.4,17667.0,125.6906,125.9299,125.6141,125.748,17667.0
2023-02-15 15:30:00,131.41,131.97,131.17,131.92,143614.0,125.7576,126.2935,125.5279,126.2457,143614.0
2023-02-16 09:30:00,130.88,131.9,130.88,131.22,5036.0,125.2504,126.2265,125.2504,125.5758,5036.0
2023-02-16 10:00:00,131.32,131.89,131.32,131.81,3639.0,125.6715,126.217,125.6715,126.1404,3639.0
2023-02-16 10:30:00,131.81,132.09,131.58,132.09,6922.0,126.1404,126.4084,125.9203,126.4084,6922.0
2023-02-16 11:00:00,132.12,132.37,132.04,132.04,4362.0,126.4371,126.6763,126.3605,126.3605,4362.0
2023-02-16 11:30:00,132.1,132.6,131.86,132.47,5136.0,126.4179,126.8964,126.1883,126.772,5136.0
2023-02-16 12:00:00,132.42,132.85,132.37,132.75,5768.0,126.7242,127.1357,126.6763,127.04,5768.0
2023-02-16 12:30:00,132.74,132.85,132.67,132.82,5074.0,127.0304,127.1357,126.9634,127.107,5074.0
2023-02-16 13:00:00,132.95,133.01,132.67,132.67,3734.0,127.2314,127.2888,126.9634,126.9634,3734.0
2023-02-16 13:30:00,132.63,133.01,132.54,132.87,3400.0,126.9251,127.2888,126.839,127.1548,3400.0
2023-02-16 14:00:00,132.95,133.53,132.95,133.53,6481.0,127.2314,127.7864,127.2314,127.7864,6481.0
2023-02-16 14:30:00,133.55,133.59,133.3,133.42,7846.0,127.8056,127.8438,127.5663,127.6812,7846.0
2023-02-16 15:00:00,133.4,133.4,132.91,132.91,8713.0,127.662,127.662,127.1931,127.1931,8713.0
2023-02-16 15:30:00,132.89,133.06,132.63,132.95,41731.0,127.174,127.3366,126.9251,127.2314,41731.0
2023-02-17 09:30:00,132.95,133.1,132.2,132.2,12990.0,127.2314,127.3749,126.5136,126.5136,12990.0
2023-02-17 10:00:00,132.3,133.28,132.3,133.13,3163.0,126.6093,127.5472,126.6093,127.4036,3163.0
2023-02-17 10:30:00,133.13,133.31,132.41,132.42,4629.0,127.4036,127.5759,126.7146,126.7242,4629.0
2023-02-17 11:00:00,132.37,132.5,132.0,132.0,5406.0,126.6763,126.8007,126.3222,126.3222,5406.0
2023-02-17 11:30:00,131.95,132.36,131.94,132.11,5248.0,126.2744,126.6667,126.2648,126.4275,5248.0
2023-02-17 12:00:00,132.14,132.45,132.02,132.42,3310.0,126.4562,126.7529,126.3414,126.7242,3310.0
2023-02-17 12:30:00,132.4,132.47,132.27,132.27,2260.0,126.705,126.772,126.5806,126.5806,2260.0
2023-02-17 13:00:00,132.3,132.66,132.2,132.43,2340.0,126.6093,126.9538,126.5136,126.7337,2340.0
2023-02-17 13:30:00,132.53,132.55,132.02,132.14,3065.0,126.8294,126.8486,126.3414,126.4562,3065.0
2023-02-17 14:00:00,132.17,132.39,132.03,132.33,5842.0,126.4849,126.6955,126.3509,126.638,5842.0
2023-02-17 14:30:00,132.41,132.44,132.29,132.33,3105.0,126.7146,126.7433,126.5998,126.638,3105.0
2023-02-17 15:00:00,132.4,132.48,132.14,132.28,4533.0,126.705,126.7816,126.4562,126.5902,4533.0
2023-02-17 15:30:00,132.33,132.44,131.8,132.41,27751.0,126.638,126.7433,126.1308,126.7146,27751.0
2023-02-21 09:30:00,131.54,131.54,130.31,130.31,7048.0,125.882,125.882,124.7049,124.7049,7048.0
2023-02-21 10:00:00,130.51,131.08,130.4,130.84,7484.0,124.8963,125.4418,124.7911,125.2121,7484.0
2023-02-21 10:30:00,130.87,131.22,130.68,130.72,3901.0,125.2408,125.5758,125.059,125.0973,3901.0
2023-02-21 11:00:00,130.8,131.11,130.51,130.55,11828.0,125.1738,125.4705,124.8963,124.9346,11828.0
2023-02-21 11:30:00,130.63,130.63,130.21,130.3,9359.0,125.0112,125.0112,124.6092,124.6954,9359.0
2023-02-21 12:00:00,130.41,130.72,130.36,130.71,5484.0,124.8006,125.0973,124.7528,125.0877,5484.0
2023-02-21 12:30:00,130.91,131.28,130.81,131.28,5897.0,125.2791,125.6332,125.1834,125.6332,5897.0
2023-02-21 13:00:00,131.27,131.54,131.21,131.35,9577.0,125.6236,125.882,125.5662,125.7002,9577.0
2023-02-21 13:30:00,131.21,131.25,130.7,130.78,7663.0,125.5662,125.6045,125.0782,125.1547,7663.0
2023-02-21 14:00:00,130.81,130.93,130.45,130.66,11413.0,125.1834,125.2983,124.8389,125.0399,11413.0
2023-02-21 14:30:00,130.75,131.3,130.74,131.26,7271.0,125.126,125.6523,125.1164,125.6141,7271.0
2023-02-21 15:00:00,131.25,131.5,131.2,131.47,6102.0,125.6045,125.8437,125.5566,125.815,6102.0
2023-02-21 15:30:00,131.53,131.92,131.42,131.53,44739.0,125.8724,126.2457,125.7672,125.8724,44739.0
2023-02-22 09:30:00,131.75,131.89,130.95,131.36,6417.0,126.083,126.217,125.3174,125.7098,6417.0
2023-02-22 10:00:00,131.44,131.92,131.35,131.75,5589.0,125.7863,126.2457,125.7002,126.083,5589.0
2023-02-22 10:30:00,131.7,131.77,131.42,131.58,6159.0,126.0351,126.1021,125.7672,125.9203,6159.0
2023-02-22 11:00:00,131.69,131.74,131.19,131.33,8314.0,126.0256,126.0734,125.5471,125.6811,8314.0
2023-02-22 11:30:00,131.34,131.65,131.28,131.57,7752.0,125.6906,125.9873,125.6332,125.9107,7752.0
2023-02-22 12:00:00,131.61,131.98,131.61,131.87,2724.0,125.949,126.3031,125.949,126.1978,2724.0
2023-02-22 12:30:00,131.79,131.79,131.48,131.56,8581.0,126.1213,126.1213,125.8246,125.9012,8581.0
2023-02-22 13:00:00,131.52,131.78,131.35,131.65,6993.0,125.8629,126.1117,125.7002,125.9873,6993.0
2023-02-22 13:30:00,131.66,131.74,131.31,131.41,7013.0,125.9969,126.0734,125.6619,125.7576,7013.0
2023-02-22 14:00:00,131.4,131.48,130.86,130.87,14807.0,125.748,125.8246,125.2313,125.2408,14807.0
2023-02-22 14:30:00,130.85,130.85,130.25,130.32,7383.0,125.2217,125.2217,124.6475,124.7145,7383.0
2023-02-22 15:00:00,130.36,130.5,130.19,130.43,11927.0,124.7528,124.8868,124.5901,124.8198,11927.0
2023-02-22 15:30:00,130.45,130.55,130.1,130.46,64988.0,124.8389,124.9346,124.504,124.8485,64988.0
2023-02-23 09:30:00,130.22,131.39,130.22,131.0,5559.0,124.6188,125.7385,124.6188,125.3652,5559.0
2023-02-23 10:00:00,131.1,131.16,130.37,130.53,13985.0,125.4609,125.5184,124.7623,124.9155,13985.0
2023-02-23 10:30:00,130.52,130.53,129.3,129.57,6298.0,124.9059,124.9155,123.7384,123.9968,6298.0
2023-02-23 11:00:00,129.64,129.9,129.23,129.35,9434.0,124.0637,124.3126,123.6714,123.7862,9434.0
2023-02-23 11:30:00,129.22,129.26,127.99,128.24,11192.0,123.6618,123.7001,122.4847,122.724,11192.0
2023-02-23 12:00:00,127.95,128.03,127.37,127.4,9898.0,122.4464,122.523,121.8914,121.9201,9898.0
2023-02-23 12:30:00,127.36,127.65,127.16,127.61,8097.0,121.8818,122.1593,121.6904,122.1211,8097.0
2023-02-23 13:00:00,127.61,127.63,127.23,127.35,5358.0,122.1211,122.1402,121.7574,121.8722,5358.0
2023-02-23 13:30:00,127.32,127.41,127.17,127.34,7741.0,121.8435,121.9297,121.7,121.8627,7741.0
2023-02-23 14:00:00,127.32,128.15,127.18,128.02,13995.0,121.8435,122.6378,121.7096,122.5134,13995.0
2023-02-23 14:30:00,127.98,128.7,127.94,128.69,16007.0,122.4751,123.1642,122.4369,123.1546,16007.0
2023-02-23 15:00:00,128.71,128.93,128.18,128.46,22559.0,123.1737,123.3843,122.6665,122.9345,22559.0
2023-02-23 15:30:00,128.41,128.54,127.98,128.16,82908.0,122.8867,123.0111,122.4751,122.6474,82908.0
2023-02-24 09:30:00,126.96,127.39,126.04,126.59,7682.0,122.1636,122.5773,121.2783,121.8076,7682.0
2023-02-24 10:00:00,126.87,127.34,126.73,127.3,6525.0,122.077,122.5292,121.9423,122.4907,6525.0
2023-02-24 10:30:00,127.35,127.81,127.27,127.73,4730.0,122.5388,122.9815,122.4619,122.9045,4730.0
2023-02-24 11:00:00,127.77,128.37,127.77,128.37,4988.0,122.943,123.5203,122.943,123.5203,4988.0
2023-02-24 11:30:00,128.29,128.41,127.93,127.93,6901.0,123.4433,123.5588,123.0969,123.0969,6901.0
2023-02-24 12:00:00,127.95,128.02,127.74,128.02,6900.0,123.1162,123.1835,122.9141,123.1835,6900.0
2023-02-24 12:30:00,128.15,128.15,127.52,127.52,8617.0,123.3086,123.3086,122.7024,122.7024,8617.0
2023-02-24 13:00:00,127.56,127.6,127.34,127.38,13582.0,122.7409,122.7794,122.5292,122.5677,13582.0
2023-02-24 13:30:00,127.36,128.08,127.19,128.03,8604.0,122.5485,123.2413,122.3849,123.1931,8604.0
2023-02-24 14:00:00,127.98,128.08,127.83,127.85,4760.0,123.145,123.2413,123.0007,123.0199,4760.0
2023-02-24 14:30:00,127.8,128.09,127.5,128.09,4833.0,122.9718,123.2509,122.6832,123.2509,4833.0
2023-02-24 15:00:00,128.09,128.15,127.82,127.84,5413.0,123.2509,123.3086,122.9911,123.0103,5413.0
2023-02-24 15:30:00,127.78,127.98,127.34,127.98,32380.0,122.9526,123.145,122.5292,123.145,32380.0
2023-02-27 09:30:00,128.55,129.42,128.38,129.34,5247.0,123.6935,124.5306,123.5299,124.4537,5247.0
2023-02-27 10:00:00,129.34,129.73,129.17,129.6,4504.0,124.4537,124.8289,124.2901,124.7038,4504.0
2023-02-27 10:30:00,129.39,129.39,128.67,128.69,1406.0,124.5018,124.5018,123.809,123.8282,1406.0
2023-02-27 11:00:00,128.7,128.87,128.11,128.11,3875.0,123.8378,124.0014,123.2701,123.2701,3875.0
2023-02-27 11:30:00,128.03,128.18,127.5,127.59,10353.0,123.1931,123.3375,122.6832,122.7698,10353.0
2023-02-27 12:00:00,127.52,127.55,127.21,127.43,2408.0,122.7024,122.7313,122.4041,122.6158,2408.0
2023-02-27 12:30:00,127.42,127.61,127.42,127.61,2778.0,122.6062,122.789,122.6062,122.789,2778.0
2023-02-27 13:00:00,127.68,128.02,127.65,127.84,16762.0,122.8564,123.1835,122.8275,123.0103,16762.0
2023-02-27 13:30:00,127.86,128.25,127.78,128.25,7803.0,123.0296,123.4048,122.9526,123.4048,7803.0
2023-02-27 14:00:00,128.24,128.32,127.78,127.94,14732.0,123.3952,123.4722,122.9526,123.1065,14732.0
2023-02-27 14:30:00,127.95,128.02,127.42,127.61,6286.0,123.1162,123.1835,122.6062,122.789,6286.0
2023-02-27 15:00:00,127.59,127.77,127.39,127.71,10182.0,122.7698,122.943,122.5773,122.8852,10182.0
2023-02-27 15:30:00,127.76,127.76,126.99,127.26,45946.0,122.9333,122.9333,122.1924,122.4522,45946.0
2023-02-28 09:30:00,127.34,128.07,126.82,127.68,7597.0,122.5292,123.2316,122.0289,122.8564,7597.0
2023-02-28 10:00:00,127.81,128.29,127.56,127.72,13811.0,122.9815,123.4433,122.7409,122.8949,13811.0
2023-02-28 10:30:00,127.78,127.98,127.77,127.93,2452.0,122.9526,123.145,122.943,123.0969,2452.0
2023-02-28 11:00:00,128.06,128.39,128.06,128.32,5295.0,123.222,123.5395,123.222,123.4722,5295.0
2023-02-28 11:30:00,128.29,128.29,127.9,127.97,3849.0,123.4433,123.4433,123.0681,123.1354,3849.0
2023-02-28 12:00:00,127.91,128.04,127.89,127.89,3061.0,123.0777,123.2028,123.0584,123.0584,3061.0
2023-02-28 12:30:00,127.91,128.36,127.84,128.31,3550.0,123.0777,123.5107,123.0103,123.4626,3550.0
2023-02-28 13:00:00,128.28,128.4,128.13,128.35,3102.0,123.4337,123.5492,123.2894,123.5011,3102.0
2023-02-28 13:30:00,128.4,128.4,128.22,128.26,5248.0,123.5492,123.5492,123.376,123.4145,5248.0
2023-02-28 14:00:00,128.25,128.29,127.76,127.82,5122.0,123.4048,123.4433,122.9333,122.9911,5122.0
2023-02-28 14:30:00,127.84,127.88,127.53,127.55,3882.0,123.0103,123.0488,122.712,122.7313,3882.0
2023-02-28 15:00:00,127.5,127.69,127.45,127.61,4674.0,122.6832,122.866,122.6351,122.789,4674.0
2023-02-28 15:30:00,127.63,127.81,127.33,127.33,42850.0,122.8083,122.9815,122.5196,122.5196,42850.0
2023-03-01 09:30:00,126.69,127.44,126.52,127.01,18441.0,121.9038,122.6254,121.7402,122.2117,18441.0
2023-03-01 10:00:00,126.94,127.37,126.36,127.03,6541.0,122.1443,122.5581,121.5862,122.2309,6541.0
2023-03-01 10:30:00,126.77,127.27,126.72,127.1,5387.0,121.9807,122.4619,121.9326,122.2983,5387.0
2023-03-01 11:00:00,127.01,127.03,126.17,126.18,5827.0,122.2117,122.2309,121.4034,121.413,5827.0
2023-03-01 11:30:00,126.22,126.83,126.22,126.77,4321.0,121.4515,122.0385,121.4515,121.9807,4321.0
2023-03-01 12:00:00,126.76,126.93,126.6,126.82,9639.0,121.9711,122.1347,121.8172,122.0289,9639.0
2023-03-01 12:30:00,126.88,127.17,126.88,127.05,4504.0,122.0866,122.3656,122.0866,122.2502,4504.0
2023-03-01 13:00:00,126.98,126.99,126.62,126.62,4792.0,122.1828,122.1924,121.8364,121.8364,4792.0
2023-03-01 13:30:00,126.51,126.64,126.26,126.27,3611.0,121.7306,121.8557,121.49,121.4996,3611.0
2023-03-01 14:00:00,126.26,126.26,125.77,125.77,5681.0,121.49,121.49,121.0185,121.0185,5681.0
2023-03-01 14:30:00,125.7,125.83,125.52,125.8,4521.0,120.9512,121.0763,120.778,121.0474,4521.0
2023-03-01 15:00:00,125.77,126.25,125.76,125.98,7342.0,121.0185,121.4804,121.0089,121.2206,7342.0
2023-03-01 15:30:00,125.99,126.72,125.99,126.49,31125.0,121.2302,121.9326,121.2302,121.7113,31125.0
2023-03-02 09:30:00,126.06,127.03,125.06,125.8,11899.0,121.2976,122.2309,120.3354,121.0474,11899.0
2023-03-02 10:00:00,125.68,126.09,125.44,126.07,10835.0,120.9319,121.3264,120.701,121.3072,10835.0
2023-03-02 10:30:00,126.01,126.09,125.55,125.87,13493.0,121.2495,121.3264,120.8068,121.1148,13493.0
2023-03-02 11:00:00,125.83,125.97,125.64,125.74,14995.0,121.0763,121.211,120.8934,120.9897,14995.0
2023-03-02 11:30:00,125.71,125.96,125.13,125.3,8882.0,120.9608,121.2014,120.4027,120.5663,8882.0
2023-03-02 12:00:00,125.29,125.54,125.05,125.53,7644.0,120.5567,120.7972,120.3257,120.7876,7644.0
2023-03-02 12:30:00,125.56,125.72,125.3,125.52,6859.0,120.8165,120.9704,120.5663,120.778,6859.0
2023-03-02 13:00:00,125.52,125.63,125.47,125.53,8960.0,120.778,120.8838,120.7299,120.7876,8960.0
2023-03-02 13:30:00,125.5,126.08,125.5,125.94,8914.0,120.7587,121.3168,120.7587,121.1821,8914.0
2023-03-02 14:00:00,125.99,126.23,125.71,126.15,6786.0,121.2302,121.4612,120.9608,121.3842,6786.0
2023-03-02 14:30:00,126.15,126.16,125.8,125.92,8349.0,121.3842,121.3938,121.0474,121.1629,8349.0
2023-03-02 15:00:00,125.88,126.0,125.7,125.93,14108.0,121.1244,121.2398,120.9512,121.1725,14108.0
2023-03-02 15:30:00,125.94,126.26,125.68,125.81,33390.0,121.1821,121.49,120.9319,121.057,33390.0
2023-03-03 09:30:00,125.95,126.38,125.87,125.87,4776.0,121.1917,121.6055,121.1148,121.1148,4776.0
2023-03-03 10:00:00,125.87,126.14,125.3,126.14,3797.0,121.1148,121.3746,120.5663,121.3746,3797.0
2023-03-03 10:30:00,126.14,126.22,125.87,126.2,6960.0,121.3746,121.4515,121.1148,121.4323,6960.0
2023-03-03 11:00:00,126.21,126.51,126.04,126.22,9575.0,121.4419,121.7306,121.2783,121.4515,9575.0
2023-03-03 11:30:00,126.32,126.42,126.05,126.34,4932.0,121.5478,121.644,121.288,121.567,4932.0
2023-03-03 12:00:00,126.37,126.6,126.35,126.52,4490.0,121.5959,121.8172,121.5766,121.7402,4490.0
2023-03-03 12:30:00,126.56,126.56,126.36,126.51,7884.0,121.7787,121.7787,121.5862,121.7306,7884.0
2023-03-03 13:00:00,126.49,126.49,126.2,126.35,3962.0,121.7113,121.7113,121.4323,121.5766,3962.0
2023-03-03 13:30:00,126.38,126.41,126.26,126.31,2737.0,121.6055,121.6344,121.49,121.5381,2737.0
2023-03-03 14:00:00,126.28,126.43,126.27,126.43,4421.0,121.5093,121.6536,121.4996,121.6536,4421.0
2023-03-03 14:30:00,126.4,126.5,126.3,126.41,7557.0,121.6247,121.721,121.5285,121.6344,7557.0
2023-03-03 15:00:00,126.44,126.59,126.23,126.34,11781.0,121.6632,121.8076,121.4612,121.567,11781.0
2023-03-03 15:30:00,126.29,126.6,126.17,126.45,37376.0,121.5189,121.8172,121.4034,121.6728,37376.0
2023-03-06 09:30:00,126.94,126.94,126.04,126.66,8285.0,122.1443,122.1443,121.2783,121.8749,8285.0
2023-03-06 10:00:00,126.7,126.97,126.38,126.4,8625.0,121.9134,122.1732,121.6055,121.6247,8625.0
2023-03-06 10:30:00,126.36,126.41,125.3,125.4,13094.0,121.5862,121.6344,120.5663,120.6625,13094.0
2023-03-06 11:00:00,125.48,125.63,124.97,125.03,4771.0,120.7395,120.8838,120.2488,120.3065,4771.0
2023-03-06 11:30:00,124.82,124.82,124.35,124.42,4655.0,120.1044,120.1044,119.6522,119.7195,4655.0
2023-03-06 12:00:00,124.56,124.95,124.54,124.56,3238.0,119.8542,120.2295,119.835,119.8542,3238.0
2023-03-06 12:30:00,124.55,124.55,123.53,123.75,9848.0,119.8446,119.8446,118.8632,119.0748,9848.0
2023-03-06 13:00:00,123.69,123.97,123.6,123.61,6940.0,119.0171,119.2865,118.9305,118.9401,6940.0
2023-03-06 13:30:00,123.65,123.79,123.41,123.58,16212.0,118.9786,119.1133,118.7477,118.9113,16212.0
2023-03-06 14:00:00,123.69,124.34,123.63,124.19,3864.0,119.0171,119.6426,118.9594,119.4982,3864.0
2023-03-06 14:30:00,124.21,124.27,123.96,124.19,4495.0,119.5175,119.5752,119.2769,119.4982,4495.0
2023-03-06 15:00:00,124.21,124.24,123.64,123.64,9480.0,119.5175,119.5463,118.969,118.969,9480.0
2023-03-06 15:30:00,123.61,124.23,123.58,124.08,43608.0,118.9401,119.5367,118.9113,119.3924,43608.0
2023-03-07 09:30:00,123.96,124.27,123.23,123.87,10730.0,119.2769,119.5752,118.5745,119.1903,10730.0
2023-03-07 10:00:00,123.89,123.89,123.07,123.16,6056.0,119.2096,119.2096,118.4205,118.5071,6056.0
2023-03-07 10:30:00,123.21,123.34,122.07,122.13,7462.0,118.5552,118.6803,117.4583,117.516,7462.0
2023-03-07 11:00:00,121.98,122.41,121.97,122.12,6567.0,117.3717,117.7855,117.3621,117.5064,6567.0
2023-03-07 11:30:00,121.96,122.11,121.58,121.64,2840.0,117.3525,117.4968,116.9868,117.0446,2840.0
2023-03-07 12:00:00,121.69,122.14,121.42,122.02,2775.0,117.0927,117.5257,116.8329,117.4102,2775.0
2023-03-07 12:30:00,122.03,122.16,121.57,121.57,5198.0,117.4198,117.5449,116.9772,116.9772,5198.0
2023-03-07 13:00:00,121.55,121.65,121.35,121.37,4095.0,116.958,117.0542,116.7655,116.7848,4095.0
2023-03-07 13:30:00,121.35,121.44,120.85,120.91,5862.0,116.7655,116.8521,116.2844,116.3421,5862.0
2023-03-07 14:00:00,121.02,121.31,120.95,121.31,4894.0,116.448,116.727,116.3806,116.727,4894.0
2023-03-07 14:30:00,121.29,121.37,121.13,121.16,5145.0,116.7078,116.7848,116.5538,116.5827,5145.0
2023-03-07 15:00:00,121.21,121.63,121.2,121.5,3956.0,116.6308,117.0349,116.6212,116.9098,3956.0
2023-03-07 15:30:00,121.56,121.98,121.48,121.53,46987.0,116.9676,117.3717,116.8906,116.9387,46987.0
2023-03-08 09:30:00,121.91,122.64,121.15,122.42,8105.0,117.3044,118.0068,116.5731,117.7951,8105.0
2023-03-08 10:00:00,122.44,122.66,121.89,122.42,6816.0,117.8143,118.026,117.2851,117.7951,6816.0
2023-03-08 10:30:00,122.4,122.84,121.61,121.71,9553.0,117.7758,118.1992,117.0157,117.1119,9553.0
2023-03-08 11:00:00,121.83,122.19,121.8,121.86,17064.0,117.2274,117.5738,117.1985,117.2562,17064.0
2023-03-08 11:30:00,121.92,122.24,121.73,122.13,6277.0,117.314,117.6219,117.1312,117.516,6277.0
2023-03-08 12:00:00,122.25,122.31,121.89,121.93,12133.0,117.6315,117.6892,117.2851,117.3236,12133.0
2023-03-08 12:30:00,121.88,121.9,121.5,121.69,5361.0,117.2755,117.2947,116.9098,117.0927,5361.0
2023-03-08 13:00:00,121.62,121.62,121.08,121.08,4448.0,117.0253,117.0253,116.5057,116.5057,4448.0
2023-03-08 13:30:00,121.13,121.26,121.05,121.26,8119.0,116.5538,116.6789,116.4768,116.6789,8119.0
2023-03-08 14:00:00,121.18,121.51,121.13,121.47,9458.0,116.6019,116.9195,116.5538,116.881,9458.0
2023-03-08 14:30:00,121.47,121.53,121.2,121.45,15101.0,116.881,116.9387,116.6212,116.8617,15101.0
2023-03-08 15:00:00,121.46,121.71,121.45,121.69,11133.0,116.8714,117.1119,116.8617,117.0927,11133.0
2023-03-08 15:30:00,121.76,122.29,121.75,122.06,76690.0,117.16,117.67,117.1504,117.4487,76690.0
2023-03-09 09:30:00,122.74,122.74,121.0,121.31,13976.0,118.103,118.103,116.4287,116.727,13976.0
2023-03-09 10:00:00,121.42,121.72,121.28,121.56,2595.0,116.8329,117.1215,116.6982,116.9676,2595.0
2023-03-09 10:30:00,121.66,121.95,121.66,121.76,4758.0,117.0638,117.3428,117.0638,117.16,4758.0
2023-03-09 11:00:00,121.76,122.24,121.54,122.14,8097.0,117.16,117.6219,116.9483,117.5257,8097.0
2023-03-09 11:30:00,122.23,122.51,122.01,122.49,11884.0,117.6123,117.8817,117.4006,117.8624,11884.0
2023-03-09 12:00:00,122.54,122.66,122.25,122.26,8268.0,117.9106,118.026,117.6315,117.6411,8268.0
2023-03-09 12:30:00,122.29,122.49,122.09,122.26,5774.0,117.67,117.8624,117.4776,117.6411,5774.0
2023-03-09 13:00:00,122.22,122.26,121.69,121.93,9964.0,117.6026,117.6411,117.0927,117.3236,9964.0
2023-03-09 13:30:00,121.91,122.02,121.19,121.43,13187.0,117.3044,117.4102,116.6116,116.8425,13187.0
2023-03-09 14:00:00,121.55,121.97,121.43,121.82,13410.0,116.958,117.3621,116.8425,117.2178,13410.0
2023-03-09 14:30:00,121.76,121.76,120.83,120.83,9158.0,117.16,117.16,116.2652,116.2652,9158.0
2023-03-09 15:00:00,120.92,120.92,119.49,119.99,20091.0,116.3518,116.3518,114.9758,115.4569,20091.0
2023-03-09 15:30:00,120.0,120.64,119.86,119.87,59941.0,115.4665,116.0823,115.3318,115.3414,59941.0
2023-03-10 09:30:00,118.84,119.07,116.91,117.73,20731.0,114.3503,114.5716,112.4933,113.2823,20731.0
2023-03-10 10:00:00,117.66,118.19,117.33,117.65,27400.0,113.2149,113.7249,112.8974,113.2053,27400.0
2023-03-10 10:30:00,117.85,117.85,116.84,117.82,13168.0,113.3977,113.3977,112.4259,113.3689,13168.0
2023-03-10 11:00:00,117.86,118.29,117.32,117.94,19871.0,113.4074,113.8211,112.8878,113.4843,19871.0
2023-03-10 11:30:00,118.05,118.55,117.49,117.7,23203.0,113.5902,114.0713,113.0513,113.2534,23203.0
2023-03-10 12:00:00,117.69,117.69,116.42,116.68,3068.0,113.2438,113.2438,112.0218,112.2719,3068.0
2023-03-10 12:30:00,116.8,117.34,116.57,116.57,7552.0,112.3874,112.907,112.1661,112.1661,7552.0
2023-03-10 13:00:00,116.59,116.72,115.42,115.64,8824.0,112.1853,112.3104,111.0595,111.2712,8824.0
2023-03-10 13:30:00,115.58,115.82,115.28,115.76,9887.0,111.2135,111.4444,110.9248,111.3867,9887.0
2023-03-10 14:00:00,115.83,116.48,115.83,116.06,6248.0,111.4541,112.0795,111.4541,111.6754,6248.0
2023-03-10 14:30:00,116.1,117.01,116.1,116.47,6819.0,111.7139,112.5895,111.7139,112.0699,6819.0
2023-03-10 15:00:00,116.58,116.74,116.21,116.7,8456.0,112.1757,112.3297,111.8197,112.2912,8456.0
2023-03-10 15:30:00,116.69,116.95,116.23,116.75,39602.0,112.2816,112.5317,111.8389,112.3393,39602.0
2023-03-13 09:30:00,114.66,114.67,112.91,114.19,20761.0,110.3283,110.3379,108.6444,109.876,20761.0
2023-03-13 10:00:00,114.14,114.18,110.69,110.74,12473.0,109.8279,109.8664,106.5082,106.5563,12473.0
2023-03-13 10:30:00,110.73,112.1,110.47,111.86,18365.0,106.5467,107.865,106.2965,107.634,18365.0
2023-03-13 11:00:00,111.96,113.27,111.94,113.27,12004.0,107.7303,108.9908,107.711,108.9908,12004.0
2023-03-13 11:30:00,113.29,113.29,111.92,112.5,8024.0,109.01,109.01,107.6918,108.2499,8024.0
2023-03-13 12:00:00,112.64,112.82,111.83,112.19,7482.0,108.3846,108.5578,107.6052,107.9516,7482.0
2023-03-13 12:30:00,112.28,112.42,111.02,111.21,10567.0,108.0382,108.1729,106.8258,107.0086,10567.0
2023-03-13 13:00:00,110.74,111.53,110.63,111.09,7507.0,106.5563,107.3165,106.4505,106.8931,7507.0
2023-03-13 13:30:00,111.11,111.95,110.93,111.83,14642.0,106.9124,107.7206,106.7392,107.6052,14642.0
2023-03-13 14:00:00,111.86,112.66,111.72,112.34,13052.0,107.634,108.4038,107.4993,108.0959,13052.0
2023-03-13 14:30:00,112.28,112.89,112.19,112.84,14673.0,108.0382,108.6251,107.9516,108.577,14673.0
2023-03-13 15:00:00,112.74,113.04,112.17,112.48,21613.0,108.4808,108.7695,107.9323,108.2306,21613.0
2023-03-13 15:30:00,112.64,113.18,112.35,113.01,92002.0,108.3846,108.9042,108.1055,108.7406,92002.0
2023-03-14 09:30:00,116.26,117.88,114.84,115.72,26023.0,111.8678,113.4266,110.5015,111.3482,26023.0
2023-03-14 10:00:00,115.39,116.88,115.38,116.61,6920.0,111.0307,112.4644,111.0211,112.2046,6920.0
2023-03-14 10:30:00,116.56,117.36,116.47,117.19,11616.0,112.1565,112.9263,112.0699,112.7627,11616.0
2023-03-14 11:00:00,117.01,117.07,116.76,116.85,10194.0,112.5895,112.6472,112.3489,112.4355,10194.0
2023-03-14 11:30:00,116.72,116.72,115.88,116.02,6107.0,112.3104,112.3104,111.5022,111.6369,6107.0
2023-03-14 12:00:00,116.12,116.17,115.59,115.77,4797.0,111.7331,111.7812,111.2231,111.3963,4797.0
2023-03-14 12:30:00,115.77,116.31,115.69,115.73,4394.0,111.3963,111.9159,111.3193,111.3578,4394.0
2023-03-14 13:00:00,115.68,115.7,113.67,113.84,13060.0,111.3097,111.329,109.3757,109.5392,13060.0
2023-03-14 13:30:00,113.79,113.99,113.24,113.44,5633.0,109.4911,109.6836,108.9619,109.1543,5633.0
2023-03-14 14:00:00,113.57,113.57,112.65,113.1,8585.0,109.2794,109.2794,108.3942,108.8272,8585.0
2023-03-14 14:30:00,113.15,113.42,112.93,113.17,8582.0,108.8753,109.1351,108.6636,108.8945,8582.0
2023-03-14 15:00:00,113.05,113.18,112.38,112.79,10462.0,108.7791,108.9042,108.1344,108.5289,10462.0
2023-03-14 15:30:00,112.74,113.59,112.65,113.37,53217.0,108.4808,109.2987,108.3942,109.087,53217.0
2023-03-15 09:30:00,110.39,111.46,109.77,110.3,15155.0,106.2196,107.2491,105.623,106.133,15155.0
2023-03-15 10:00:00,110.17,111.32,110.12,110.37,9053.0,106.0079,107.1144,105.9598,106.2003,9053.0
2023-03-15 10:30:00,110.38,111.04,109.79,110.15,17390.0,106.2099,106.845,105.6422,105.9886,17390.0
2023-03-15 11:00:00,110.07,111.47,110.06,110.94,43883.0,105.9117,107.2588,105.902,106.7488,43883.0
2023-03-15 11:30:00,110.91,111.02,110.19,110.2,5806.0,106.7199,106.8258,106.0271,106.0367,5806.0
2023-03-15 12:00:00,110.3,110.52,110.14,110.42,8791.0,106.133,106.3447,105.979,106.2484,8791.0
2023-03-15 12:30:00,110.5,110.55,110.11,110.39,8077.0,106.3254,106.3735,105.9501,106.2196,8077.0
2023-03-15 13:00:00,110.28,110.87,110.28,110.8,7192.0,106.1137,106.6814,106.1137,106.6141,7192.0
2023-03-15 13:30:00,110.75,110.75,110.07,110.38,11045.0,106.566,106.566,105.9117,106.2099,11045.0
2023-03-15 14:00:00,110.38,111.53,110.12,111.42,13978.0,106.2099,107.3165,105.9598,107.2107,13978.0
2023-03-15 14:30:00,111.27,111.62,111.08,111.15,8029.0,107.0663,107.4031,106.8835,106.9509,8029.0
2023-03-15 15:00:00,111.1,111.26,110.7,111.26,9920.0,106.9027,107.0567,106.5179,107.0567,9920.0
2023-03-15 15:30:00,111.1,111.31,110.61,111.31,48575.0,106.9027,107.1048,106.4313,107.1048,48575.0
2023-03-16 09:30:00,110.5,111.33,108.83,108.87,45394.0,106.3254,107.1241,104.7185,104.757,45394.0
2023-03-16 10:00:00,108.6,108.6,106.88,107.59,11170.0,104.4972,104.4972,102.8422,103.5254,11170.0
2023-03-16 10:30:00,107.61,109.2,107.33,108.81,24241.0,103.5446,105.0745,103.2752,104.6993,24241.0
2023-03-16 11:00:00,108.83,110.54,108.83,110.12,25344.0,104.7185,106.3639,104.7185,105.9598,25344.0
2023-03-16 11:30:00,110.1,110.1,109.25,109.25,52517.0,105.9405,105.9405,105.1226,105.1226,52517.0
2023-03-16 12:00:00,109.29,110.49,109.28,110.2,48478.0,105.1611,106.3158,105.1515,106.0367,48478.0
2023-03-16 12:30:00,110.26,110.79,109.84,110.78,17300.0,106.0945,106.6045,105.6903,106.5948,17300.0
2023-03-16 13:00:00,110.87,111.79,110.72,110.74,31211.0,106.6814,107.5667,106.5371,106.5563,31211.0
2023-03-16 13:30:00,110.72,111.11,110.56,110.88,17551.0,106.5371,106.9124,106.3831,106.6911,17551.0
2023-03-16 14:00:00,110.81,110.87,110.01,110.11,45663.0,106.6237,106.6814,105.8539,105.9501,45663.0
2023-03-16 14:30:00,110.11,110.32,109.83,110.27,22098.0,105.9501,106.1522,105.6807,106.1041,22098.0
2023-03-16 15:00:00,110.25,110.5,110.06,110.33,31108.0,106.0849,106.3254,105.902,106.1618,31108.0
2023-03-16 15:30:00,110.37,111.47,110.15,110.96,128672.0,106.2003,107.2588,105.9886,106.768,128672.0
2023-03-17 09:30:00,110.39,110.39,107.82,108.15,66004.0,106.2196,106.2196,103.7467,104.0642,66004.0
2023-03-17 10:00:00,108.14,108.87,108.14,108.55,11956.0,104.0546,104.757,104.0546,104.4491,11956.0
2023-03-17 10:30:00,108.63,109.01,108.37,108.58,11264.0,104.5261,104.8917,104.2759,104.478,11264.0
2023-03-17 11:00:00,108.5,108.58,107.57,107.67,18559.0,104.401,104.478,103.5061,103.6023,18559.0
2023-03-17 11:30:00,107.58,108.08,107.09,107.59,37188.0,103.5157,103.9968,103.0442,103.5254,37188.0
2023-03-17 12:00:00,107.75,107.78,106.72,107.14,15167.0,103.6793,103.7082,102.6882,103.0924,15167.0
2023-03-17 12:30:00,107.26,107.6,106.47,106.89,27799.0,103.2078,103.535,102.4477,102.8518,27799.0
2023-03-17 13:00:00,106.85,106.85,106.02,106.12,12830.0,102.8133,102.8133,102.0147,102.1109,12830.0
2023-03-17 13:30:00,106.03,106.18,105.27,105.64,20171.0,102.0243,102.1686,101.293,101.649,20171.0
2023-03-17 14:00:00,105.72,105.78,104.54,104.8,84000.0,101.726,101.7837,100.5906,100.8408,84000.0
2023-03-17 14:30:00,104.88,105.33,104.65,104.65,29789.0,100.9177,101.3507,100.6964,100.6964,29789.0
2023-03-17 15:00:00,104.93,105.55,104.74,105.41,21276.0,100.9658,101.5624,100.783,101.4277,21276.0
2023-03-17 15:30:00,105.38,105.43,104.49,104.84,98193.0,101.3988,101.447,100.5425,100.8792,98193.0
2023-03-20 09:30:00,106.07,108.49,106.07,108.49,23755.0,102.0628,104.3914,102.0628,104.3914,23755.0
2023-03-20 10:00:00,108.62,109.66,108.37,109.55,16619.0,104.5164,105.5171,104.2759,105.4113,16619.0
2023-03-20 10:30:00,109.62,109.96,108.94,109.39,14131.0,105.4787,105.8058,104.8244,105.2573,14131.0
2023-03-20 11:00:00,109.49,109.81,109.16,109.72,12830.0,105.3536,105.6615,105.036,105.5749,12830.0
2023-03-20 11:30:00,109.74,110.0,109.44,109.63,20819.0,105.5941,105.8443,105.3055,105.4883,20819.0
2023-03-20 12:00:00,109.5,109.55,108.77,109.44,11334.0,105.3632,105.4113,104.6608,105.3055,11334.0
2023-03-20 12:30:00,109.53,110.7,109.53,110.46,16701.0,105.3921,106.5179,105.3921,106.2869,16701.0
2023-03-20 13:00:00,110.48,111.23,110.45,111.06,15779.0,106.3062,107.0278,106.2773,106.8643,15779.0
2023-03-20 13:30:00,111.06,111.07,110.52,110.97,15761.0,106.8643,106.8739,106.3447,106.7777,15761.0
2023-03-20 14:00:00,110.93,111.3,110.63,111.05,18367.0,106.7392,107.0952,106.4505,106.8546,18367.0
2023-03-20 14:30:00,111.04,111.13,110.72,110.87,14884.0,106.845,106.9316,106.5371,106.6814,14884.0
2023-03-20 15:00:00,110.87,111.54,110.81,111.54,21392.0,106.6814,107.3261,106.6237,107.3261,21392.0
2023-03-20 15:30:00,111.51,111.64,111.08,111.1,66077.0,107.2973,107.4223,106.8835,106.9027,66077.0
2023-03-21 09:30:00,116.2,118.49,115.12,117.5,46532.0,111.8101,114.0136,110.7709,113.061,46532.0
2023-03-21 10:00:00,117.67,117.93,117.18,117.76,22022.0,113.2245,113.4747,112.7531,113.3111,22022.0
2023-03-21 10:30:00,118.04,118.74,117.43,117.91,24152.0,113.5806,114.2541,112.9936,113.4555,24152.0
2023-03-21 11:00:00,117.8,117.93,117.48,117.78,19985.0,113.3496,113.4747,113.0417,113.3304,19985.0
2023-03-21 11:30:00,117.78,117.87,117.0,117.37,11649.0,113.3304,113.417,112.5799,112.9359,11649.0
2023-03-21 12:00:00,117.48,117.6,116.89,117.01,9005.0,113.0417,113.1572,112.474,112.5895,9005.0
2023-03-21 12:30:00,116.99,117.14,116.44,116.6,10109.0,112.5702,112.7146,112.041,112.195,10109.0
2023-03-21 13:00:00,116.6,117.16,116.45,117.08,9598.0,112.195,112.7338,112.0506,112.6568,9598.0
2023-03-21 13:30:00,116.98,117.04,116.34,116.41,9961.0,112.5606,112.6183,111.9448,112.0121,9961.0
2023-03-21 14:00:00,116.43,116.82,116.25,116.52,13467.0,112.0314,112.4067,111.8582,112.118,13467.0
2023-03-21 14:30:00,116.56,116.83,116.47,116.58,9643.0,112.1565,112.4163,112.0699,112.1757,9643.0
2023-03-21 15:00:00,116.5,116.93,116.49,116.58,16912.0,112.0987,112.5125,112.0891,112.1757,16912.0
2023-03-21 15:30:00,116.58,117.12,116.34,116.5,79115.0,112.1757,112.6953,111.9448,112.0987,79115.0
2023-03-22 09:30:00,116.32,116.62,115.96,116.45,6535.0,111.9255,112.2142,111.5791,112.0506,6535.0
2023-03-22 10:00:00,116.67,116.94,116.48,116.85,4025.0,112.2623,112.5221,112.0795,112.4355,4025.0
2023-03-22 10:30:00,116.77,116.77,116.17,116.26,2671.0,112.3585,112.3585,111.7812,111.8678,2671.0
2023-03-22 11:00:00,116.1,116.25,115.54,115.58,5940.0,111.7139,111.8582,111.175,111.2135,5940.0
2023-03-22 11:30:00,115.59,115.62,115.14,115.47,4702.0,111.2231,111.252,110.7901,111.1077,4702.0
2023-03-22 12:00:00,115.53,115.95,115.49,115.95,3593.0,111.1654,111.5695,111.1269,111.5695,3593.0
2023-03-22 12:30:00,115.87,115.94,115.27,115.3,4204.0,111.4925,111.5599,110.9152,110.9441,4204.0
2023-03-22 13:00:00,115.28,115.78,115.22,115.59,4743.0,110.9248,111.4059,110.8671,111.2231,4743.0
2023-03-22 13:30:00,115.6,115.95,115.22,115.95,7191.0,111.2327,111.5695,110.8671,111.5695,7191.0
2023-03-22 14:00:00,115.95,116.64,115.53,115.85,6951.0,111.5695,112.2335,111.1654,111.4733,6951.0
2023-03-22 14:30:00,115.76,116.56,115.32,115.41,10195.0,111.3867,112.1565,110.9633,111.0499,10195.0
2023-03-22 15:00:00,115.34,115.57,114.35,115.36,9167.0,110.9826,111.2039,110.03,111.0018,9167.0
2023-03-22 15:30:00,115.22,115.22,113.5,113.5,40170.0,110.8671,110.8671,109.2121,109.2121,40170.0
2023-03-23 09:30:00,113.18,113.86,112.98,113.59,7550.0,108.9042,109.5585,108.7117,109.2987,7550.0
2023-03-23 10:00:00,113.22,113.66,113.01,113.47,5559.0,108.9427,109.366,108.7406,109.1832,5559.0
2023-03-23 10:30:00,113.53,113.74,112.93,113.57,12139.0,109.2409,109.443,108.6636,109.2794,12139.0
2023-03-23 11:00:00,113.68,113.9,113.31,113.31,12747.0,109.3853,109.597,109.0293,109.0293,12747.0
2023-03-23 11:30:00,113.39,113.72,113.28,113.53,17681.0,109.1062,109.4238,109.0004,109.2409,17681.0
2023-03-23 12:00:00,113.5,113.69,112.99,113.21,17040.0,109.2121,109.3949,108.7213,108.933,17040.0
2023-03-23 12:30:00,113.28,113.46,112.95,113.01,7743.0,109.0004,109.1736,108.6829,108.7406,7743.0
2023-03-23 13:00:00,112.95,113.14,112.0,112.23,14336.0,108.6829,108.8657,107.7687,107.9901,14336.0
2023-03-23 13:30:00,112.29,112.47,111.72,111.72,12852.0,108.0478,108.221,107.4993,107.4993,12852.0
2023-03-23 14:00:00,111.8,111.92,111.1,111.21,15034.0,107.5763,107.6918,106.9027,107.0086,15034.0
2023-03-23 14:30:00,111.23,111.33,110.86,111.32,18243.0,107.0278,107.1241,106.6718,107.1144,18243.0
2023-03-23 15:00:00,111.28,112.09,111.08,111.64,34447.0,107.0759,107.8553,106.8835,107.4223,34447.0
2023-03-23 15:30:00,111.46,112.63,111.17,112.19,65375.0,107.2491,108.3749,106.9701,107.9516,65375.0
2023-03-24 09:30:00,110.83,111.11,110.44,110.92,14765.0,106.6429,106.9124,106.2677,106.7295,14765.0
2023-03-24 10:00:00,111.09,112.1,110.91,112.1,8211.0,106.8931,107.865,106.7199,107.865,8211.0
2023-03-24 10:30:00,112.14,112.26,111.36,111.67,4753.0,107.9035,108.0189,107.1529,107.4512,4753.0
2023-03-24 11:00:00,111.7,112.08,111.3,112.08,10064.0,107.4801,107.8457,107.0952,107.8457,10064.0
2023-03-24 11:30:00,112.13,112.69,112.08,112.43,10526.0,107.8938,108.4327,107.8457,108.1825,10526.0
2023-03-24 12:00:00,112.57,112.67,112.12,112.21,5758.0,108.3172,108.4134,107.8842,107.9708,5758.0
2023-03-24 12:30:00,112.29,112.79,112.23,112.55,4746.0,108.0478,108.5289,107.9901,108.298,4746.0
2023-03-24 13:00:00,112.5,112.8,112.34,112.59,5762.0,108.2499,108.5385,108.0959,108.3365,5762.0
2023-03-24 13:30:00,112.52,112.94,112.33,112.65,7927.0,108.2691,108.6732,108.0863,108.3942,7927.0
2023-03-24 14:00:00,112.72,113.04,112.64,112.71,6713.0,108.4615,108.7695,108.3846,108.4519,6713.0
2023-03-24 14:30:00,112.71,113.1,112.46,112.46,6071.0,108.4519,108.8272,108.2114,108.2114,6071.0
2023-03-24 15:00:00,112.45,113.03,112.43,113.03,7357.0,108.2017,108.7598,108.1825,108.7598,7357.0
2023-03-24 15:30:00,113.09,113.1,112.48,112.91,46053.0,108.8176,108.8272,108.2306,108.6444,46053.0
2023-03-27 09:30:00,114.61,115.7,113.85,114.56,13435.0,110.2801,111.329,109.5489,110.232,13435.0
2023-03-27 10:00:00,114.45,114.53,113.9,114.09,12090.0,110.1262,110.2032,109.597,109.7798,12090.0
2023-03-27 10:30:00,114.32,114.4,113.72,114.23,7069.0,110.0011,110.0781,109.4238,109.9145,7069.0
2023-03-27 11:00:00,114.35,114.52,114.04,114.41,4537.0,110.03,110.1935,109.7317,110.0877,4537.0
2023-03-27 11:30:00,114.41,114.56,114.3,114.35,3811.0,110.0877,110.232,109.9819,110.03,3811.0
2023-03-27 12:00:00,114.29,114.52,114.15,114.25,4069.0,109.9722,110.1935,109.8375,109.9337,4069.0
2023-03-27 12:30:00,114.18,114.34,114.04,114.23,7974.0,109.8664,110.0203,109.7317,109.9145,7974.0
2023-03-27 13:00:00,114.21,114.43,113.98,114.43,16206.0,109.8953,110.1069,109.6739,110.1069,16206.0
2023-03-27 13:30:00,114.37,114.49,114.24,114.24,13153.0,110.0492,110.1647,109.9241,109.9241,13153.0
2023-03-27 14:00:00,114.2,114.49,114.03,114.46,13310.0,109.8856,110.1647,109.7221,110.1358,13310.0
2023-03-27 14:30:00,114.51,114.72,114.44,114.68,19957.0,110.1839,110.386,110.1166,110.3475,19957.0
2023-03-27 15:00:00,114.67,114.93,114.5,114.93,26426.0,110.3379,110.5881,110.1743,110.5881,26426.0
2023-03-27 15:30:00,115.02,115.06,114.21,114.45,66727.0,110.6747,110.7131,109.8953,110.1262,66727.0
2023-03-28 09:30:00,113.95,115.26,113.95,115.26,5276.0,109.6451,110.9056,109.6451,110.9056,5276.0
2023-03-28 10:00:00,115.34,116.06,114.98,115.78,26446.0,110.9826,111.6754,110.6362,111.4059,26446.0
2023-03-28 10:30:00,115.86,116.04,115.64,115.64,15063.0,111.4829,111.6561,111.2712,111.2712,15063.0
2023-03-28 11:00:00,115.75,116.16,115.48,115.99,9937.0,111.3771,111.7716,111.1173,111.608,9937.0
2023-03-28 11:30:00,116.02,116.26,115.91,116.11,9009.0,111.6369,111.8678,111.531,111.7235,9009.0
2023-03-28 12:00:00,116.1,116.33,116.07,116.07,7693.0,111.7139,111.9352,111.685,111.685,7693.0
2023-03-28 12:30:00,115.99,116.21,115.93,115.96,8968.0,111.608,111.8197,111.5503,111.5791,8968.0
2023-03-28 13:00:00,116.08,116.12,115.34,115.48,7098.0,111.6946,111.7331,110.9826,111.1173,7098.0
2023-03-28 13:30:00,115.44,115.47,115.09,115.13,8742.0,111.0788,111.1077,110.742,110.7805,8742.0
2023-03-28 14:00:00,115.13,115.59,115.13,115.48,9838.0,110.7805,111.2231,110.7805,111.1173,9838.0
2023-03-28 14:30:00,115.53,115.8,115.32,115.74,14479.0,111.1654,111.4252,110.9633,111.3675,14479.0
2023-03-28 15:00:00,115.77,115.77,115.17,115.53,18297.0,111.3963,111.3963,110.819,111.1654,18297.0
2023-03-28 15:30:00,115.55,116.25,115.55,116.13,92506.0,111.1846,111.8582,111.1846,111.7427,92506.0
2023-03-29 09:30:00,117.84,117.88,116.74,117.77,9425.0,113.3881,113.4266,112.3297,113.3208,9425.0
2023-03-29 10:00:00,117.71,117.77,116.45,116.7,7855.0,113.263,113.3208,112.0506,112.2912,7855.0
2023-03-29 10:30:00,116.91,117.75,116.91,117.62,13690.0,112.4933,113.3015,112.4933,113.1764,13690.0
2023-03-29 11:00:00,117.61,117.8,117.51,117.59,12764.0,113.1668,113.3496,113.0706,113.1476,12764.0
2023-03-29 11:30:00,117.61,117.86,117.46,117.7,10410.0,113.1668,113.4074,113.0225,113.2534,10410.0
2023-03-29 12:00:00,117.68,117.96,117.64,117.7,8960.0,113.2342,113.5036,113.1957,113.2534,8960.0
2023-03-29 12:30:00,117.81,117.82,117.46,117.46,5435.0,113.3593,113.3689,113.0225,113.0225,5435.0
2023-03-29 13:00:00,117.47,117.97,117.43,117.97,6216.0,113.0321,113.5132,112.9936,113.5132,6216.0
2023-03-29 13:30:00,117.9,117.93,117.75,117.89,7863.0,113.4458,113.4747,113.3015,113.4362,7863.0
2023-03-29 14:00:00,117.95,118.0,117.56,117.63,9503.0,113.494,113.5421,113.1187,113.1861,9503.0
2023-03-29 14:30:00,117.67,118.02,117.67,117.98,9210.0,113.2245,113.5613,113.2245,113.5228,9210.0
2023-03-29 15:00:00,117.98,118.12,117.7,118.04,9670.0,113.5228,113.6575,113.2534,113.5806,9670.0
2023-03-29 15:30:00,118.03,118.6,117.95,118.25,58625.0,113.5709,114.1194,113.494,113.7826,58625.0
2023-03-30 09:30:00,118.86,119.61,118.86,119.19,13729.0,114.3696,115.0912,114.3696,114.6871,13729.0
2023-03-30 10:00:00,119.2,119.41,118.77,119.05,29235.0,114.6967,114.8988,114.283,114.5524,29235.0
2023-03-30 10:30:00,119.24,119.57,119.06,119.07,21229.0,114.7352,115.0528,114.562,114.5716,21229.0
2023-03-30 11:00:00,119.06,119.06,118.45,118.87,15824.0,114.562,114.562,113.9751,114.3792,15824.0
2023-03-30 11:30:00,118.81,118.91,118.31,118.32,23233.0,114.3215,114.4177,113.8404,113.85,23233.0
2023-03-30 12:00:00,118.32,118.47,118.0,118.13,15234.0,113.85,113.9943,113.5421,113.6672,15234.0
2023-03-30 12:30:00,118.13,118.62,117.94,118.45,11518.0,113.6672,114.1386,113.4843,113.9751,11518.0
2023-03-30 13:00:00,118.43,118.67,118.22,118.36,15592.0,113.9558,114.1868,113.7538,113.8885,15592.0
2023-03-30 13:30:00,118.3,118.44,117.89,118.37,26035.0,113.8307,113.9654,113.4362,113.8981,26035.0
2023-03-30 14:00:00,118.37,118.71,118.3,118.57,12560.0,113.8981,114.2252,113.8307,114.0905,12560.0
2023-03-30 14:30:00,118.51,118.6,118.35,118.52,10361.0,114.0328,114.1194,113.8788,114.0424,10361.0
2023-03-30 15:00:00,118.51,118.7,118.48,118.58,17310.0,114.0328,114.2156,114.0039,114.1002,17310.0
2023-03-30 15:30:00,118.58,118.9,118.38,118.67,60628.0,114.1002,114.4081,113.9077,114.1868,60628.0
2023-03-31 09:30:00,119.48,119.68,118.84,119.58,9369.0,114.9662,115.1586,114.3503,115.0624,9369.0
2023-03-31 10:00:00,119.33,120.06,119.01,120.06,15613.0,114.8218,115.5242,114.5139,115.5242,15613.0
2023-03-31 10:30:00,120.18,120.18,119.81,120.01,5550.0,115.6397,115.6397,115.2837,115.4761,5550.0
2023-03-31 11:00:00,119.95,120.45,119.95,120.1,7549.0,115.4184,115.8995,115.4184,115.5627,7549.0
2023-03-31 11:30:00,120.04,120.04,119.71,119.98,12648.0,115.505,115.505,115.1875,115.4473,12648.0
2023-03-31 12:00:00,119.98,120.2,119.86,119.86,7264.0,115.4473,115.659,115.3318,115.3318,7264.0
2023-03-31 12:30:00,119.86,120.0,119.53,119.94,11929.0,115.3318,115.4665,115.0143,115.4088,11929.0
2023-03-31 13:00:00,120.01,120.35,119.89,120.35,12224.0,115.4761,115.8033,115.3607,115.8033,12224.0
2023-03-31 13:30:00,120.32,120.33,119.88,120.06,8938.0,115.7744,115.784,115.351,115.5242,8938.0
2023-03-31 14:00:00,120.15,120.34,120.01,120.06,10216.0,115.6108,115.7937,115.4761,115.5242,10216.0
2023-03-31 14:30:00,120.0,120.17,119.82,119.93,16574.0,115.4665,115.6301,115.2933,115.3992,16574.0
2023-03-31 15:00:00,120.03,120.59,120.03,120.26,15743.0,115.4954,116.0342,115.4954,115.7167,15743.0
2023-03-31 15:30:00,120.29,120.35,119.48,120.01,62227.0,115.7456,115.8033,114.9662,115.4761,62227.0
2023-04-03 09:30:00,120.04,120.94,119.75,120.78,21438.0,115.505,116.371,115.226,116.217,21438.0
2023-04-03 10:00:00,120.79,121.09,120.73,120.84,9285.0,116.2267,116.5153,116.1689,116.2748,9285.0
2023-04-03 10:30:00,120.79,120.89,119.8,119.8,21700.0,116.2267,116.3229,115.2741,115.2741,21700.0
2023-04-03 11:00:00,119.91,120.1,119.36,119.37,4740.0,115.3799,115.5627,114.8507,114.8603,4740.0
2023-04-03 11:30:00,119.43,120.13,119.41,119.97,4821.0,114.918,115.5916,114.8988,115.4376,4821.0
2023-04-03 12:00:00,120.0,120.08,119.68,119.73,7317.0,115.4665,115.5435,115.1586,115.2067,7317.0
2023-04-03 12:30:00,119.71,119.77,119.43,119.44,3811.0,115.1875,115.2452,114.918,114.9277,3811.0
2023-04-03 13:00:00,119.4,119.67,119.31,119.35,4217.0,114.8892,115.149,114.8026,114.8411,4217.0
2023-04-03 13:30:00,119.27,119.33,118.84,118.84,7052.0,114.7641,114.8218,114.3503,114.3503,7052.0
2023-04-03 14:00:00,118.69,119.19,118.36,119.12,18498.0,114.206,114.6871,113.8885,114.6198,18498.0
2023-04-03 14:30:00,119.12,119.65,119.06,119.17,8402.0,114.6198,115.1297,114.562,114.6679,8402.0
2023-04-03 15:00:00,119.03,119.2,118.89,118.89,11150.0,114.5332,114.6967,114.3984,114.3984,11150.0
2023-04-03 15:30:00,118.84,119.1,118.5,118.79,52023.0,114.3503,114.6005,114.0232,114.3022,52023.0
2023-04-04 09:30:00,118.99,119.34,117.7,117.7,9196.0,114.4947,114.8314,113.2534,113.2534,9196.0
2023-04-04 10:00:00,117.86,118.19,116.32,116.44,11894.0,113.4074,113.7249,111.9255,112.041,11894.0
2023-04-04 10:30:00,116.33,116.41,115.83,116.25,11432.0,111.9352,112.0121,111.4541,111.8582,11432.0
2023-04-04 11:00:00,116.34,116.34,115.88,116.08,12899.0,111.9448,111.9448,111.5022,111.6946,12899.0
2023-04-04 11:30:00,116.13,116.57,115.97,115.98,7447.0,111.7427,112.1661,111.5888,111.5984,7447.0
2023-04-04 12:00:00,116.04,116.42,115.94,116.21,7576.0,111.6561,112.0218,111.5599,111.8197,7576.0
2023-04-04 12:30:00,116.59,116.67,116.22,116.62,21670.0,112.1853,112.2623,111.8293,112.2142,21670.0
2023-04-04 13:00:00,116.56,116.62,116.36,116.5,14186.0,112.1565,112.2142,111.964,112.0987,14186.0
2023-04-04 13:30:00,116.58,116.61,116.24,116.38,9924.0,112.1757,112.2046,111.8486,111.9833,9924.0
2023-04-04 14:00:00,116.34,116.61,116.31,116.61,21017.0,111.9448,112.2046,111.9159,112.2046,21017.0
2023-04-04 14:30:00,116.61,117.18,116.57,116.62,34499.0,112.2046,112.7531,112.1661,112.2142,34499.0
2023-04-04 15:00:00,116.56,117.14,116.53,116.92,7539.0,112.1565,112.7146,112.1276,112.5029,7539.0
2023-04-04 15:30:00,116.9,117.54,116.83,117.52,37259.0,112.4836,113.0995,112.4163,113.0802,37259.0
2023-04-05 09:30:00,116.61,117.65,116.53,117.52,17057.0,112.2046,113.2053,112.1276,113.0802,17057.0
2023-04-05 10:00:00,117.37,117.64,117.14,117.31,13675.0,112.9359,113.1957,112.7146,112.8781,13675.0
2023-04-05 10:30:00,117.27,117.75,117.27,117.66,7273.0,112.8397,113.3015,112.8397,113.2149,7273.0
2023-04-05 11:00:00,117.59,118.04,117.58,117.84,11744.0,113.1476,113.5806,113.1379,113.3881,11744.0
2023-04-05 11:30:00,118.01,118.47,118.0,118.42,17418.0,113.5517,113.9943,113.5421,113.9462,17418.0
2023-04-05 12:00:00,118.43,118.5,118.16,118.32,5179.0,113.9558,114.0232,113.696,113.85,5179.0
2023-04-05 12:30:00,118.32,118.43,118.16,118.4,5337.0,113.85,113.9558,113.696,113.927,5337.0
2023-04-05 13:00:00,118.35,118.95,118.35,118.91,5599.0,113.8788,114.4562,113.8788,114.4177,5599.0
2023-04-05 13:30:00,118.92,118.93,118.32,118.45,8972.0,114.4273,114.4369,113.85,113.9751,8972.0
2023-04-05 14:00:00,118.46,118.63,118.41,118.59,8296.0,113.9847,114.1483,113.9366,114.1098,8296.0
2023-04-05 14:30:00,118.58,118.86,118.52,118.82,10968.0,114.1002,114.3696,114.0424,114.3311,10968.0
2023-04-05 15:00:00,118.75,118.94,118.41,118.93,19541.0,114.2637,114.4466,113.9366,114.4369,19541.0
2023-04-05 15:30:00,118.94,119.15,118.59,118.77,91569.0,114.4466,114.6486,114.1098,114.283,91569.0
2023-04-06 09:30:00,119.22,119.54,118.84,118.84,8662.0,114.716,115.0239,114.3503,114.3503,8662.0
2023-04-06 10:00:00,119.0,119.24,118.48,118.63,20251.0,114.5043,114.7352,114.0039,114.1483,20251.0
2023-04-06 10:30:00,118.59,118.79,118.28,118.39,6311.0,114.1098,114.3022,113.8115,113.9173,6311.0
2023-04-06 11:00:00,118.47,118.66,118.35,118.36,9388.0,113.9943,114.1771,113.8788,113.8885,9388.0
2023-04-06 11:30:00,118.38,118.65,118.38,118.61,3459.0,113.9077,114.1675,113.9077,114.129,3459.0
2023-04-06 12:00:00,118.65,118.67,117.94,117.95,7043.0,114.1675,114.1868,113.4843,113.494,7043.0
2023-04-06 12:30:00,117.98,118.55,117.97,118.33,7735.0,113.5228,114.0713,113.5132,113.8596,7735.0
2023-04-06 13:00:00,118.25,118.85,118.25,118.39,39442.0,113.7826,114.36,113.7826,113.9173,39442.0
2023-04-06 13:30:00,118.4,118.48,117.92,118.0,26163.0,113.927,114.0039,113.4651,113.5421,26163.0
2023-04-06 14:00:00,118.0,118.32,117.99,118.2,5899.0,113.5421,113.85,113.5324,113.7345,5899.0
2023-04-06 14:30:00,118.22,118.3,117.69,117.93,19541.0,113.7538,113.8307,113.2438,113.4747,19541.0
2023-04-06 15:00:00,117.93,118.01,117.6,117.75,16823.0,113.4747,113.5517,113.1572,113.3015,16823.0
2023-04-06 15:30:00,117.73,118.37,117.67,118.33,50276.0,113.2823,113.8981,113.2245,113.8596,50276.0
2023-04-10 09:30:00,118.33,119.33,117.81,118.93,11255.0,113.8596,114.8218,113.3593,114.4369,11255.0
2023-04-10 10:00:00,118.89,119.4,118.79,118.93,9052.0,114.3984,114.8892,114.3022,114.4369,9052.0
2023-04-10 10:30:00,118.93,119.41,118.79,118.98,8720.0,114.4369,114.8988,114.3022,114.485,8720.0
2023-04-10 11:00:00,119.03,119.2,118.83,118.91,3520.0,114.5332,114.6967,114.3407,114.4177,3520.0
2023-04-10 11:30:00,118.91,119.1,118.57,118.83,9771.0,114.4177,114.6005,114.0905,114.3407,9771.0
2023-04-10 12:00:00,118.84,118.98,118.6,118.65,2020.0,114.3503,114.485,114.1194,114.1675,2020.0
2023-04-10 12:30:00,118.76,119.29,118.76,119.15,3692.0,114.2734,114.7833,114.2734,114.6486,3692.0
2023-04-10 13:00:00,119.11,119.43,119.04,119.14,9891.0,114.6101,114.918,114.5428,114.639,9891.0
2023-04-10 13:30:00,119.14,119.54,119.06,119.42,7429.0,114.639,115.0239,114.562,114.9084,7429.0
2023-04-10 14:00:00,119.42,119.67,119.31,119.43,7510.0,114.9084,115.149,114.8026,114.918,7510.0
2023-04-10 14:30:00,119.36,119.53,119.21,119.33,7356.0,114.8507,115.0143,114.7064,114.8218,7356.0
2023-04-10 15:00:00,119.37,119.48,119.2,119.31,7021.0,114.8603,114.9662,114.6967,114.8026,7021.0
2023-04-10 15:30:00,119.3,119.44,119.09,119.43,25854.0,114.793,114.9277,114.5909,114.918,25854.0
2023-04-11 09:30:00,119.62,120.24,119.41,119.66,4406.0,115.1009,115.6974,114.8988,115.1394,4406.0
2023-04-11 10:00:00,119.59,120.29,119.58,119.8,15685.0,115.072,115.7456,115.0624,115.2741,15685.0
2023-04-11 10:30:00,119.88,120.11,119.45,120.03,6765.0,115.351,115.5724,114.9373,115.4954,6765.0
2023-04-11 11:00:00,120.0,120.65,119.98,120.65,23867.0,115.4665,116.092,115.4473,116.092,23867.0
2023-04-11 11:30:00,120.61,120.92,120.51,120.8,13765.0,116.0535,116.3518,115.9572,116.2363,13765.0
2023-04-11 12:00:00,120.69,120.84,120.63,120.64,3740.0,116.1304,116.2748,116.0727,116.0823,3740.0
2023-04-11 12:30:00,120.64,120.81,120.29,120.62,16795.0,116.0823,116.2459,115.7456,116.0631,16795.0
2023-04-11 13:00:00,120.63,120.63,120.28,120.42,10817.0,116.0727,116.0727,115.7359,115.8706,10817.0
2023-04-11 13:30:00,120.41,120.55,120.26,120.5,11624.0,115.861,115.9957,115.7167,115.9476,11624.0
2023-04-11 14:00:00,120.52,120.52,120.2,120.37,7793.0,115.9669,115.9669,115.659,115.8225,7793.0
2023-04-11 14:30:00,120.42,120.66,120.35,120.43,18638.0,115.8706,116.1016,115.8033,115.8803,18638.0
2023-04-11 15:00:00,120.4,120.41,120.14,120.32,10562.0,115.8514,115.861,115.6012,115.7744,10562.0
2023-04-11 15:30:00,120.34,120.39,119.37,119.57,84315.0,115.7937,115.8418,114.8603,115.0528,84315.0
2023-04-12 09:30:00,119.8,120.55,119.52,119.78,10010.0,115.2741,115.9957,115.0046,115.2548,10010.0
2023-04-12 10:00:00,119.87,119.87,119.12,119.19,6821.0,115.3414,115.3414,114.6198,114.6871,6821.0
2023-04-12 10:30:00,119.44,119.44,118.5,118.51,8639.0,114.9277,114.9277,114.0232,114.0328,8639.0
2023-04-12 11:00:00,118.64,118.8,118.59,118.77,4618.0,114.1579,114.3118,114.1098,114.283,4618.0
2023-04-12 11:30:00,118.81,118.91,118.6,118.6,10998.0,114.3215,114.4177,114.1194,114.1194,10998.0
2023-04-12 12:00:00,118.55,118.83,118.54,118.76,5944.0,114.0713,114.3407,114.0617,114.2734,5944.0
2023-04-12 12:30:00,118.75,118.75,118.51,118.51,7336.0,114.2637,114.2637,114.0328,114.0328,7336.0
2023-04-12 13:00:00,118.57,118.83,118.55,118.81,7357.0,114.0905,114.3407,114.0713,114.3215,7357.0
2023-04-12 13:30:00,118.8,119.24,118.65,118.7,19818.0,114.3118,114.7352,114.1675,114.2156,19818.0
2023-04-12 14:00:00,118.65,118.91,118.22,118.24,13717.0,114.1675,114.4177,113.7538,113.773,13717.0
2023-04-12 14:30:00,118.18,118.18,117.68,117.98,6920.0,113.7153,113.7153,113.2342,113.5228,6920.0
2023-04-12 15:00:00,117.98,117.98,117.32,117.49,14576.0,113.5228,113.5228,112.8878,113.0513,14576.0
2023-04-12 15:30:00,117.45,117.65,117.02,117.18,87955.0,113.0129,113.2053,112.5991,112.7531,87955.0
2023-04-13 09:30:00,116.89,117.49,116.31,117.33,9061.0,112.474,113.0513,111.9159,112.8974,9061.0
2023-04-13 10:00:00,117.32,118.78,117.26,118.68,23073.0,112.8878,114.2926,112.83,114.1964,23073.0
2023-04-13 10:30:00,118.83,118.9,118.36,118.63,14925.0,114.3407,114.4081,113.8885,114.1483,14925.0
2023-04-13 11:00:00,118.62,118.71,118.51,118.71,7712.0,114.1386,114.2252,114.0328,114.2252,7712.0
2023-04-13 11:30:00,118.7,119.22,118.7,119.04,11961.0,114.2156,114.716,114.2156,114.5428,11961.0
2023-04-13 12:00:00,119.09,119.34,118.3,118.3,12530.0,114.5909,114.8314,113.8307,113.8307,12530.0
2023-04-13 12:30:00,118.2,119.06,118.2,118.98,7527.0,113.7345,114.562,113.7345,114.485,7527.0
2023-04-13 13:00:00,118.98,119.03,118.79,118.79,8313.0,114.485,114.5332,114.3022,114.3022,8313.0
2023-04-13 13:30:00,118.74,119.01,118.7,118.95,11790.0,114.2541,114.5139,114.2156,114.4562,11790.0
2023-04-13 14:00:00,118.97,119.05,118.68,118.68,11692.0,114.4754,114.5524,114.1964,114.1964,11692.0
2023-04-13 14:30:00,118.65,119.28,118.6,119.28,7679.0,114.1675,114.7737,114.1194,114.7737,7679.0
2023-04-13 15:00:00,119.33,119.34,118.64,118.71,18742.0,114.8218,114.8314,114.1579,114.2252,18742.0
2023-04-13 15:30:00,118.63,118.64,118.11,118.2,49477.0,114.1483,114.1579,113.6479,113.7345,49477.0
2023-04-14 09:30:00,118.46,118.83,117.9,118.6,13712.0,113.9847,114.3407,113.4458,114.1194,13712.0
2023-04-14 10:00:00,118.44,118.75,117.47,117.56,19934.0,113.9654,114.2637,113.0321,113.1187,19934.0
2023-04-14 10:30:00,117.69,117.76,116.74,117.1,8373.0,113.2438,113.3111,112.3297,112.6761,8373.0
2023-04-14 11:00:00,117.1,117.11,116.8,116.91,11231.0,112.6761,112.6857,112.3874,112.4933,11231.0
2023-04-14 11:30:00,116.84,116.95,116.71,116.84,11654.0,112.4259,112.5317,112.3008,112.4259,11654.0
2023-04-14 12:00:00,116.84,117.12,115.94,116.0,13098.0,112.4259,112.6953,111.5599,111.6176,13098.0
2023-04-14 12:30:00,116.01,116.35,115.9,116.23,8317.0,111.6273,111.9544,111.5214,111.8389,8317.0
2023-04-14 13:00:00,116.29,116.63,116.2,116.55,12326.0,111.8967,112.2238,111.8101,112.1469,12326.0
2023-04-14 13:30:00,116.55,116.55,115.64,116.21,11212.0,112.1469,112.1469,111.2712,111.8197,11212.0
2023-04-14 14:00:00,116.29,116.49,116.2,116.49,11310.0,111.8967,112.0891,111.8101,112.0891,11310.0
2023-04-14 14:30:00,116.47,116.51,116.25,116.32,6790.0,112.0699,112.1084,111.8582,111.9255,6790.0
2023-04-14 15:00:00,116.23,116.23,115.52,116.01,10013.0,111.8389,111.8389,111.1558,111.6273,10013.0
2023-04-14 15:30:00,116.02,116.34,115.88,116.11,40409.0,111.6369,111.9448,111.5022,111.7235,40409.0
2023-04-17 09:30:00,116.22,116.85,115.49,116.55,5426.0,111.8293,112.4355,111.1269,112.1469,5426.0
2023-04-17 10:00:00,116.53,116.84,116.43,116.8,5623.0,112.1276,112.4259,112.0314,112.3874,5623.0
2023-04-17 10:30:00,116.78,116.78,116.36,116.37,7191.0,112.3682,112.3682,111.964,111.9737,7191.0
2023-04-17 11:00:00,116.36,116.77,116.14,116.6,5184.0,111.964,112.3585,111.7523,112.195,5184.0
2023-04-17 11:30:00,116.6,116.96,116.5,116.91,5991.0,112.195,112.5414,112.0987,112.4933,5991.0
2023-04-17 12:00:00,116.91,117.42,116.91,117.42,4911.0,112.4933,112.984,112.4933,112.984,4911.0
2023-04-17 12:30:00,117.38,117.38,116.81,116.81,2437.0,112.9455,112.9455,112.397,112.397,2437.0
2023-04-17 13:00:00,116.77,116.99,116.53,116.99,2700.0,112.3585,112.5702,112.1276,112.5702,2700.0
2023-04-17 13:30:00,116.97,116.97,116.72,116.73,3966.0,112.551,112.551,112.3104,112.3201,3966.0
2023-04-17 14:00:00,116.66,117.3,116.65,117.28,6402.0,112.2527,112.8685,112.2431,112.8493,6402.0
2023-04-17 14:30:00,117.31,118.03,117.3,118.01,9760.0,112.8781,113.5709,112.8685,113.5517,9760.0
2023-04-17 15:00:00,118.06,118.31,118.02,118.31,12055.0,113.5998,113.8404,113.5613,113.8404,12055.0
2023-04-17 15:30:00,118.25,119.1,118.24,119.03,78365.0,113.7826,114.6005,113.773,114.5332,78365.0
2023-04-18 09:30:00,118.84,119.03,118.05,118.45,25326.0,114.3503,114.5332,113.5902,113.9751,25326.0
2023-04-18 10:00:00,118.48,118.79,118.27,118.37,6451.0,114.0039,114.3022,113.8019,113.8981,6451.0
2023-04-18 10:30:00,118.11,118.19,117.95,117.95,1575.0,113.6479,113.7249,113.494,113.494,1575.0
2023-04-18 11:00:00,117.9,117.91,117.25,117.52,22806.0,113.4458,113.4555,112.8204,113.0802,22806.0
2023-04-18 11:30:00,117.63,117.94,117.62,117.94,3301.0,113.1861,113.4843,113.1764,113.4843,3301.0
2023-04-18 12:00:00,117.92,117.92,117.69,117.78,6901.0,113.4651,113.4651,113.2438,113.3304,6901.0
2023-04-18 12:30:00,117.73,117.88,117.52,117.52,2917.0,113.2823,113.4266,113.0802,113.0802,2917.0
2023-04-18 13:00:00,117.51,117.53,117.11,117.12,1876.0,113.0706,113.0898,112.6857,112.6953,1876.0
2023-04-18 13:30:00,117.05,117.51,117.05,117.48,2843.0,112.628,113.0706,112.628,113.0417,2843.0
2023-04-18 14:00:00,117.55,117.58,117.33,117.52,4689.0,113.1091,113.1379,112.8974,113.0802,4689.0
2023-04-18 14:30:00,117.59,117.65,117.27,117.49,4079.0,113.1476,113.2053,112.8397,113.0513,4079.0
2023-04-18 15:00:00,117.48,117.51,117.01,117.01,8527.0,113.0417,113.0706,112.5895,112.5895,8527.0
2023-04-18 15:30:00,117.02,117.62,117.01,117.27,50772.0,112.5991,113.1764,112.5895,112.8397,50772.0
2023-04-19 09:30:00,116.38,116.59,115.41,116.2,26955.0,111.9833,112.1853,111.0499,111.8101,26955.0
2023-04-19 10:00:00,116.18,116.85,116.06,116.25,20335.0,111.7908,112.4355,111.6754,111.8582,20335.0
2023-04-19 10:30:00,116.21,116.89,116.15,116.77,7602.0,111.8197,112.474,111.762,112.3585,7602.0
2023-04-19 11:00:00,116.83,117.54,116.72,117.46,11796.0,112.4163,113.0995,112.3104,113.0225,11796.0
2023-04-19 11:30:00,117.42,117.43,117.03,117.16,6971.0,112.984,112.9936,112.6087,112.7338,6971.0
2023-04-19 12:00:00,117.2,117.33,117.08,117.21,4842.0,112.7723,112.8974,112.6568,112.7819,4842.0
2023-04-19 12:30:00,117.19,117.57,117.01,117.56,11291.0,112.7627,113.1283,112.5895,113.1187,11291.0
2023-04-19 13:00:00,117.48,117.72,117.34,117.34,4511.0,113.0417,113.2727,112.907,112.907,4511.0
2023-04-19 13:30:00,117.37,117.72,117.34,117.72,5800.0,112.9359,113.2727,112.907,113.2727,5800.0
2023-04-19 14:00:00,117.81,118.25,117.77,118.18,7516.0,113.3593,113.7826,113.3208,113.7153,7516.0
2023-04-19 14:30:00,118.18,118.63,118.07,118.57,16476.0,113.7153,114.1483,113.6094,114.0905,16476.0
2023-04-19 15:00:00,118.59,118.73,118.31,118.69,34755.0,114.1098,114.2445,113.8404,114.206,34755.0
2023-04-19 15:30:00,118.69,118.93,118.47,118.91,59347.0,114.206,114.4369,113.9943,114.4177,59347.0
2023-04-20 09:30:00,118.8,119.02,117.84,117.97,7949.0,114.3118,114.5235,113.3881,113.5132,7949.0
2023-04-20 10:00:00,117.8,117.88,117.34,117.65,11707.0,113.3496,113.4266,112.907,113.2053,11707.0
2023-04-20 10:30:00,117.58,118.03,117.5,118.01,14671.0,113.1379,113.5709,113.061,113.5517,14671.0
2023-04-20 11:00:00,117.93,118.11,117.37,117.42,9900.0,113.4747,113.6479,112.9359,112.984,9900.0
2023-04-20 11:30:00,117.42,117.43,116.97,117.09,12179.0,112.984,112.9936,112.551,112.6665,12179.0
2023-04-20 12:00:00,117.07,117.24,116.86,117.03,5794.0,112.6472,112.8108,112.4451,112.6087,5794.0
2023-04-20 12:30:00,117.01,117.24,116.9,117.0,10897.0,112.5895,112.8108,112.4836,112.5799,10897.0
2023-04-20 13:00:00,117.1,117.22,116.96,117.09,12049.0,112.6761,112.7915,112.5414,112.6665,12049.0
2023-04-20 13:30:00,117.11,117.28,116.98,117.07,8516.0,112.6857,112.8493,112.5606,112.6472,8516.0
2023-04-20 14:00:00,117.15,117.57,117.0,117.45,9139.0,112.7242,113.1283,112.5799,113.0129,9139.0
2023-04-20 14:30:00,117.34,117.4,116.97,117.04,9572.0,112.907,112.9647,112.551,112.6183,9572.0
2023-04-20 15:00:00,117.04,117.11,116.55,116.87,18962.0,112.6183,112.6857,112.1469,112.4548,18962.0
2023-04-20 15:30:00,116.95,117.07,116.57,116.93,49297.0,112.5317,112.6472,112.1661,112.5125,49297.0
2023-04-21 09:30:00,116.72,116.8,115.43,116.73,16420.0,112.3104,112.3874,111.0692,112.3201,16420.0
2023-04-21 10:00:00,116.7,117.32,116.53,117.27,8308.0,112.2912,112.8878,112.1276,112.8397,8308.0
2023-04-21 10:30:00,117.3,117.36,116.0,116.07,12133.0,112.8685,112.9263,111.6176,111.685,12133.0
2023-04-21 11:00:00,116.07,116.87,116.06,116.68,5407.0,111.685,112.4548,111.6754,112.2719,5407.0
2023-04-21 11:30:00,116.68,117.09,116.56,116.95,7632.0,112.2719,112.6665,112.1565,112.5317,7632.0
2023-04-21 12:00:00,116.94,117.15,116.84,116.91,4548.0,112.5221,112.7242,112.4259,112.4933,4548.0
2023-04-21 12:30:00,116.96,117.19,116.86,117.02,5462.0,112.5414,112.7627,112.4451,112.5991,5462.0
2023-04-21 13:00:00,117.06,117.11,116.73,116.81,4596.0,112.6376,112.6857,112.3201,112.397,4596.0
2023-04-21 13:30:00,116.88,117.44,116.88,117.36,6104.0,112.4644,113.0032,112.4644,112.9263,6104.0
2023-04-21 14:00:00,117.37,117.5,117.14,117.3,7330.0,112.9359,113.061,112.7146,112.8685,7330.0
2023-04-21 14:30:00,117.37,117.41,117.13,117.34,5998.0,112.9359,112.9744,112.7049,112.907,5998.0
2023-04-21 15:00:00,117.34,117.37,117.15,117.32,6146.0,112.907,112.9359,112.7242,112.8878,6146.0
2023-04-21 15:30:00,117.3,117.57,117.08,117.26,39737.0,112.8685,113.1283,112.6568,112.83,39737.0
2023-04-24 09:30:00,117.26,117.85,117.21,117.79,7673.0,112.83,113.3977,112.7819,113.34,7673.0
2023-04-24 10:00:00,117.74,117.74,117.04,117.04,2414.0,113.2919,113.2919,112.6183,112.6183,2414.0
2023-04-24 10:30:00,117.27,117.37,117.04,117.23,6944.0,112.8397,112.9359,112.6183,112.8012,6944.0
2023-04-24 11:00:00,117.02,117.28,116.91,117.13,9180.0,112.5991,112.8493,112.4933,112.7049,9180.0
2023-04-24 11:30:00,117.08,117.45,117.08,117.22,3874.0,112.6568,113.0129,112.6568,112.7915,3874.0
2023-04-24 12:00:00,117.26,117.26,116.93,117.05,2901.0,112.83,112.83,112.5125,112.628,2901.0
2023-04-24 12:30:00,117.0,117.23,116.93,117.23,7548.0,112.5799,112.8012,112.5125,112.8012,7548.0
2023-04-24 13:00:00,117.21,117.29,117.07,117.27,6072.0,112.7819,112.8589,112.6472,112.8397,6072.0
2023-04-24 13:30:00,117.27,117.3,116.75,116.75,6627.0,112.8397,112.8685,112.3393,112.3393,6627.0
2023-04-24 14:00:00,116.78,116.78,116.2,116.46,6649.0,112.3682,112.3682,111.8101,112.0603,6649.0
2023-04-24 14:30:00,116.53,116.78,116.53,116.67,2500.0,112.1276,112.3682,112.1276,112.2623,2500.0
2023-04-24 15:00:00,116.77,117.0,116.71,116.95,5351.0,112.3585,112.5799,112.3008,112.5317,5351.0
2023-04-24 15:30:00,116.96,117.22,116.91,117.2,23003.0,112.5414,112.7915,112.4933,112.7723,23003.0
2023-04-25 09:30:00,116.45,116.53,116.05,116.47,2937.0,112.0506,112.1276,111.6657,112.0699,2937.0
2023-04-25 10:00:00,116.6,117.29,116.32,117.2,6874.0,112.195,112.8589,111.9255,112.7723,6874.0
2023-04-25 10:30:00,117.21,117.21,116.4,116.83,4125.0,112.7819,112.7819,112.0025,112.4163,4125.0
2023-04-25 11:00:00,116.86,117.06,116.68,116.86,4050.0,112.4451,112.6376,112.2719,112.4451,4050.0
2023-04-25 11:30:00,116.84,116.95,116.65,116.87,4651.0,112.4259,112.5317,112.2431,112.4548,4651.0
2023-04-25 12:00:00,116.88,117.25,116.88,117.03,2144.0,112.4644,112.8204,112.4644,112.6087,2144.0
2023-04-25 12:30:00,117.08,117.28,117.08,117.14,3400.0,112.6568,112.8493,112.6568,112.7146,3400.0
2023-04-25 13:00:00,116.99,117.07,116.27,116.55,5305.0,112.5702,112.6472,111.8774,112.1469,5305.0
2023-04-25 13:30:00,116.53,116.53,116.26,116.27,3311.0,112.1276,112.1276,111.8678,111.8774,3311.0
2023-04-25 14:00:00,116.27,116.74,116.21,116.73,4463.0,111.8774,112.3297,111.8197,112.3201,4463.0
2023-04-25 14:30:00,116.7,116.95,116.64,116.85,11545.0,112.2912,112.5317,112.2335,112.4355,11545.0
2023-04-25 15:00:00,116.84,117.07,116.64,116.94,9383.0,112.4259,112.6472,112.2335,112.5221,9383.0
2023-04-25 15:30:00,116.94,116.97,116.56,116.6,43951.0,112.5221,112.551,112.1565,112.195,43951.0
2023-04-26 09:30:00,115.89,117.3,115.89,116.21,5913.0,111.5118,112.8685,111.5118,111.8197,5913.0
2023-04-26 10:00:00,116.13,116.64,115.77,116.03,5637.0,111.7427,112.2335,111.3963,111.6465,5637.0
2023-04-26 10:30:00,116.12,116.97,116.12,116.97,7727.0,111.7331,112.551,111.7331,112.551,7727.0
2023-04-26 11:00:00,117.08,117.49,117.01,117.45,8123.0,112.6568,113.0513,112.5895,113.0129,8123.0
2023-04-26 11:30:00,117.5,117.5,116.84,117.16,13206.0,113.061,113.061,112.4259,112.7338,13206.0
2023-04-26 12:00:00,117.22,117.33,116.79,116.94,15655.0,112.7915,112.8974,112.3778,112.5221,15655.0
2023-04-26 12:30:00,116.96,117.14,116.76,117.05,8715.0,112.5414,112.7146,112.3489,112.628,8715.0
2023-04-26 13:00:00,117.13,117.44,117.13,117.42,18633.0,112.7049,113.0032,112.7049,112.984,18633.0
2023-04-26 13:30:00,117.43,117.48,116.42,116.56,9922.0,112.9936,113.0417,112.0218,112.1565,9922.0
2023-04-26 14:00:00,116.48,116.48,115.93,116.29,8442.0,112.0795,112.0795,111.5503,111.8967,8442.0
2023-04-26 14:30:00,116.24,116.62,116.02,116.24,17575.0,111.8486,112.2142,111.6369,111.8486,17575.0
2023-04-26 15:00:00,116.2,116.64,116.2,116.35,8808.0,111.8101,112.2335,111.8101,111.9544,8808.0
2023-04-26 15:30:00,116.35,116.79,116.25,116.53,50711.0,111.9544,112.3778,111.8582,112.1276,50711.0
2023-04-27 09:30:00,117.18,118.08,116.46,118.08,6083.0,112.7531,113.619,112.0603,113.619,6083.0
2023-04-27 10:00:00,118.15,118.15,117.53,117.86,7673.0,113.6864,113.6864,113.0898,113.4074,7673.0
2023-04-27 10:30:00,117.95,118.12,117.24,117.34,8625.0,113.494,113.6575,112.8108,112.907,8625.0
2023-04-27 11:00:00,117.23,117.84,117.03,117.82,11860.0,112.8012,113.3881,112.6087,113.3689,11860.0
2023-04-27 11:30:00,117.84,118.2,117.59,118.2,5128.0,113.3881,113.7345,113.1476,113.7345,5128.0
2023-04-27 12:00:00,118.26,118.65,118.26,118.57,7087.0,113.7922,114.1675,113.7922,114.0905,7087.0
2023-04-27 12:30:00,118.59,118.81,118.48,118.48,5235.0,114.1098,114.3215,114.0039,114.0039,5235.0
2023-04-27 13:00:00,118.48,118.9,118.39,118.77,10297.0,114.0039,114.4081,113.9173,114.283,10297.0
2023-04-27 13:30:00,118.86,119.13,118.81,118.99,9107.0,114.3696,114.6294,114.3215,114.4947,9107.0
2023-04-27 14:00:00,118.98,119.3,118.91,119.3,9972.0,114.485,114.793,114.4177,114.793,9972.0
2023-04-27 14:30:00,119.34,119.46,119.21,119.39,9672.0,114.8314,114.9469,114.7064,114.8796,9672.0
2023-04-27 15:00:00,119.42,119.45,119.21,119.28,9576.0,114.9084,114.9373,114.7064,114.7737,9576.0
2023-04-27 15:30:00,119.33,120.11,119.27,119.96,93656.0,114.8218,115.5724,114.7641,115.428,93656.0
2023-04-28 09:30:00,120.31,122.46,120.08,122.37,12870.0,115.7648,117.8336,115.5435,117.747,12870.0
2023-04-28 10:00:00,122.48,123.53,122.38,123.27,19156.0,117.8528,118.8632,117.7566,118.613,19156.0
2023-04-28 10:30:00,123.35,123.95,122.68,123.4,14182.0,118.69,119.2673,118.0453,118.7381,14182.0
2023-04-28 11:00:00,123.21,123.83,122.9,123.52,11444.0,118.5552,119.1518,118.257,118.8535,11444.0
2023-04-28 11:30:00,123.62,123.99,123.5,123.89,8666.0,118.9498,119.3058,118.8343,119.2096,8666.0
2023-04-28 12:00:00,123.83,123.95,123.56,123.76,8315.0,119.1518,119.2673,118.892,119.0845,8315.0
2023-04-28 12:30:00,123.77,124.03,123.54,123.99,8050.0,119.0941,119.3443,118.8728,119.3058,8050.0
2023-04-28 13:00:00,123.99,124.06,123.64,123.74,6402.0,119.3058,119.3731,118.969,119.0652,6402.0
2023-04-28 13:30:00,123.74,123.79,123.38,123.59,6887.0,119.0652,119.1133,118.7188,118.9209,6887.0
2023-04-28 14:00:00,123.67,123.8,123.34,123.34,8131.0,118.9979,119.123,118.6803,118.6803,8131.0
2023-04-28 14:30:00,123.42,123.58,123.26,123.5,6382.0,118.7573,118.9113,118.6034,118.8343,6382.0
2023-04-28 15:00:00,123.54,123.7,123.36,123.41,9422.0,118.8728,119.0267,118.6996,118.7477,9422.0
2023-04-28 15:30:00,123.44,123.62,123.08,123.13,55267.0,118.7766,118.9498,118.4302,118.4783,55267.0
2023-05-01 09:30:00,122.48,123.42,122.48,123.04,13134.0,117.8528,118.7573,117.8528,118.3917,13134.0
2023-05-01 10:00:00,122.81,123.29,122.75,122.95,7676.0,118.1704,118.6322,118.1126,118.3051,7676.0
2023-05-01 10:30:00,122.98,123.82,122.98,123.66,5273.0,118.3339,119.1422,118.3339,118.9882,5273.0
2023-05-01 11:00:00,123.6,123.6,122.85,123.1,5724.0,118.9305,118.9305,118.2088,118.4494,5724.0
2023-05-01 11:30:00,123.24,123.48,123.14,123.41,8332.0,118.5841,118.815,118.4879,118.7477,8332.0
2023-05-01 12:00:00,123.58,123.9,123.56,123.87,7329.0,118.9113,119.2192,118.892,119.1903,7329.0
2023-05-01 12:30:00,123.84,123.9,123.29,123.3,7369.0,119.1614,119.2192,118.6322,118.6418,7369.0
2023-05-01 13:00:00,123.33,123.45,123.15,123.36,8124.0,118.6707,118.7862,118.4975,118.6996,8124.0
2023-05-01 13:30:00,123.36,123.47,122.84,122.99,9375.0,118.6996,118.8054,118.1992,118.3436,9375.0
2023-05-01 14:00:00,123.08,123.39,123.08,123.22,9049.0,118.4302,118.7284,118.4302,118.5649,9049.0
2023-05-01 14:30:00,123.19,123.19,122.77,122.96,7615.0,118.536,118.536,118.1319,118.3147,7615.0
2023-05-01 15:00:00,123.0,123.03,122.76,122.93,7653.0,118.3532,118.382,118.1222,118.2858,7653.0
2023-05-01 15:30:00,122.95,123.27,122.81,123.01,49146.0,118.3051,118.613,118.1704,118.3628,49146.0
2023-05-02 09:30:00,122.64,122.66,121.61,122.12,10377.0,118.0068,118.026,117.0157,117.5064,10377.0
2023-05-02 10:00:00,122.09,122.23,120.53,120.7,45375.0,117.4776,117.6123,115.9765,116.1401,45375.0
2023-05-02 10:30:00,120.75,120.92,120.55,120.64,33951.0,116.1882,116.3518,115.9957,116.0823,33951.0
2023-05-02 11:00:00,120.64,120.71,119.21,119.72,19846.0,116.0823,116.1497,114.7064,115.1971,19846.0
2023-05-02 11:30:00,119.76,120.62,119.63,120.02,15115.0,115.2356,116.0631,115.1105,115.4858,15115.0
2023-05-02 12:00:00,120.24,120.64,119.81,120.6,10569.0,115.6974,116.0823,115.2837,116.0438,10569.0
2023-05-02 12:30:00,120.59,120.86,120.47,120.64,8823.0,116.0342,116.294,115.9188,116.0823,8823.0
2023-05-02 13:00:00,120.72,121.11,120.6,121.03,7080.0,116.1593,116.5346,116.0438,116.4576,7080.0
2023-05-02 13:30:00,121.14,121.4,120.95,121.21,8686.0,116.5634,116.8136,116.3806,116.6308,8686.0
2023-05-02 14:00:00,121.21,121.21,120.7,120.93,7869.0,116.6308,116.6308,116.1401,116.3614,7869.0
2023-05-02 14:30:00,120.95,121.14,120.67,121.04,9873.0,116.3806,116.5634,116.1112,116.4672,9873.0
2023-05-02 15:00:00,121.0,121.08,120.63,121.02,12213.0,116.4287,116.5057,116.0727,116.448,12213.0
2023-05-02 15:30:00,121.0,121.22,120.77,120.9,70199.0,116.4287,116.6404,116.2074,116.3325,70199.0
2023-05-03 09:30:00,126.24,134.54,124.5,134.22,51694.0,121.4708,129.4572,119.7965,129.1493,51694.0
2023-05-03 10:00:00,134.09,134.14,132.6,133.1,28492.0,129.0242,129.0723,127.5905,128.0716,28492.0
2023-05-03 10:30:00,133.25,133.46,131.82,133.05,36012.0,128.2159,128.418,126.84,128.0235,36012.0
2023-05-03 11:00:00,133.0,133.47,132.52,132.99,23766.0,127.9754,128.4276,127.5135,127.9658,23766.0
2023-05-03 11:30:00,132.99,133.44,132.82,133.22,17608.0,127.9658,128.3988,127.8022,128.1871,17608.0
2023-05-03 12:00:00,133.25,133.7,132.71,133.69,26715.0,128.2159,128.6489,127.6963,128.6393,26715.0
2023-05-03 12:30:00,133.6,134.08,133.02,133.06,7739.0,128.5527,129.0146,127.9946,128.0331,7739.0
2023-05-03 13:00:00,133.06,133.54,133.04,133.43,13915.0,128.0331,128.495,128.0139,128.3891,13915.0
2023-05-03 13:30:00,133.43,133.43,133.12,133.2,12519.0,128.3891,128.3891,128.0909,128.1678,12519.0
2023-05-03 14:00:00,133.18,133.78,132.74,133.58,22918.0,128.1486,128.7259,127.7252,128.5335,22918.0
2023-05-03 14:30:00,133.58,133.84,132.68,132.91,51113.0,128.5335,128.7837,127.6675,127.8888,51113.0
2023-05-03 15:00:00,132.98,133.27,131.93,132.54,41294.0,127.9561,128.2352,126.9458,127.5328,41294.0
2023-05-03 15:30:00,132.49,132.96,131.94,132.02,107875.0,127.4847,127.9369,126.9554,127.0324,107875.0
2023-05-04 09:30:00,131.3,133.23,131.3,133.01,28441.0,126.3396,128.1967,126.3396,127.985,28441.0
2023-05-04 10:00:00,132.73,132.86,130.95,130.97,27677.0,127.7156,127.8407,126.0028,126.0221,27677.0
2023-05-04 10:30:00,130.93,131.8,130.48,131.45,22899.0,125.9836,126.8207,125.5506,126.4839,22899.0
2023-05-04 11:00:00,131.66,131.99,130.99,130.99,6789.0,126.686,127.0035,126.0413,126.0413,6789.0
2023-05-04 11:30:00,130.95,131.48,130.84,130.99,15860.0,126.0028,126.5128,125.897,126.0413,15860.0
2023-05-04 12:00:00,130.83,131.94,130.31,131.94,7298.0,125.8874,126.9554,125.387,126.9554,7298.0
2023-05-04 12:30:00,132.05,132.48,131.74,132.46,11332.0,127.0613,127.475,126.763,127.4558,11332.0
2023-05-04 13:00:00,132.49,132.55,131.3,131.36,7184.0,127.4847,127.5424,126.3396,126.3973,7184.0
2023-05-04 13:30:00,131.36,131.59,130.69,131.13,11828.0,126.3973,126.6187,125.7527,126.176,11828.0
2023-05-04 14:00:00,131.11,131.24,130.61,130.78,13239.0,126.1568,126.2819,125.6757,125.8393,13239.0
2023-05-04 14:30:00,130.72,130.99,130.23,130.93,11469.0,125.7815,126.0413,125.31,125.9836,11469.0
2023-05-04 15:00:00,130.99,131.21,130.38,130.55,16077.0,126.0413,126.253,125.4544,125.6179,16077.0
2023-05-04 15:30:00,130.56,130.9,130.11,130.36,80704.0,125.6276,125.9547,125.1946,125.4351,80704.0
2023-05-05 09:30:00,132.55,134.82,132.14,132.83,20847.0,127.5424,129.7266,127.1479,127.8118,20847.0
2023-05-05 10:00:00,133.09,133.21,131.69,131.69,8081.0,128.062,128.1775,126.7149,126.7149,8081.0
2023-05-05 10:30:00,131.81,131.96,131.22,131.33,8953.0,126.8303,126.9747,126.2626,126.3685,8953.0
2023-05-05 11:00:00,131.28,132.16,131.1,131.84,10006.0,126.3204,127.1671,126.1472,126.8592,10006.0
2023-05-05 11:30:00,131.84,131.84,131.23,131.65,5079.0,126.8592,126.8592,126.2723,126.6764,5079.0
2023-05-05 12:00:00,131.66,131.82,131.52,131.52,6525.0,126.686,126.84,126.5513,126.5513,6525.0
2023-05-05 12:30:00,131.52,131.71,131.32,131.62,9346.0,126.5513,126.7341,126.3589,126.6475,9346.0
2023-05-05 13:00:00,131.74,131.74,131.07,131.6,13091.0,126.763,126.763,126.1183,126.6283,13091.0
2023-05-05 13:30:00,131.68,132.28,131.56,131.56,8017.0,126.7053,127.2826,126.5898,126.5898,8017.0
2023-05-05 14:00:00,131.56,131.77,131.2,131.42,11785.0,126.5898,126.7919,126.2434,126.4551,11785.0
2023-05-05 14:30:00,131.42,131.5,130.98,131.24,6379.0,126.4551,126.5321,126.0317,126.2819,6379.0
2023-05-05 15:00:00,131.31,131.56,131.02,131.02,10283.0,126.3492,126.5898,126.0702,126.0702,10283.0
2023-05-05 15:30:00,131.07,131.07,130.69,130.96,46296.0,126.1183,126.1183,125.7527,126.0125,46296.0
2023-05-08 09:30:00,131.85,131.85,131.12,131.68,7355.0,126.8688,126.8688,126.1664,126.7053,7355.0
2023-05-08 10:00:00,131.45,131.61,130.89,131.03,16325.0,126.4839,126.6379,125.9451,126.0798,16325.0
2023-05-08 10:30:00,131.35,132.0,131.35,131.97,3075.0,126.3877,127.0132,126.3877,126.9843,3075.0
2023-05-08 11:00:00,132.13,132.26,131.72,131.72,3159.0,127.1383,127.2633,126.7437,126.7437,3159.0
2023-05-08 11:30:00,131.65,131.92,131.45,131.81,3087.0,126.6764,126.9362,126.4839,126.8303,3087.0
2023-05-08 12:00:00,131.79,132.03,131.7,131.94,4834.0,126.8111,127.042,126.7245,126.9554,4834.0
2023-05-08 12:30:00,131.86,131.89,131.33,131.33,2438.0,126.8785,126.9073,126.3685,126.3685,2438.0
2023-05-08 13:00:00,131.38,131.61,131.28,131.31,4447.0,126.4166,126.6379,126.3204,126.3492,4447.0
2023-05-08 13:30:00,131.5,131.93,131.46,131.78,5401.0,126.5321,126.9458,126.4936,126.8015,5401.0
2023-05-08 14:00:00,131.86,132.08,131.47,132.07,4802.0,126.8785,127.0901,126.5032,127.0805,4802.0
2023-05-08 14:30:00,131.99,132.0,131.71,131.71,3212.0,127.0035,127.0132,126.7341,126.7341,3212.0
2023-05-08 15:00:00,131.67,131.85,131.65,131.67,7241.0,126.6956,126.8688,126.6764,126.6956,7241.0
2023-05-08 15:30:00,131.72,131.92,131.56,131.68,26082.0,126.7437,126.9362,126.5898,126.7053,26082.0
2023-05-09 09:30:00,131.44,132.5,131.19,131.94,9581.0,126.4743,127.4943,126.2338,126.9554,9581.0
2023-05-09 10:00:00,131.88,131.91,131.0,131.0,7251.0,126.8977,126.9266,126.0509,126.0509,7251.0
2023-05-09 10:30:00,131.11,131.24,130.9,130.99,8695.0,126.1568,126.2819,125.9547,126.0413,8695.0
2023-05-09 11:00:00,131.17,131.77,131.17,131.75,6723.0,126.2145,126.7919,126.2145,126.7726,6723.0
2023-05-09 11:30:00,131.75,132.0,131.65,131.99,3605.0,126.7726,127.0132,126.6764,127.0035,3605.0
2023-05-09 12:00:00,131.95,132.11,131.64,131.7,5134.0,126.9651,127.119,126.6668,126.7245,5134.0
2023-05-09 12:30:00,131.71,131.94,131.44,131.82,7695.0,126.7341,126.9554,126.4743,126.84,7695.0
2023-05-09 13:00:00,131.82,131.95,131.46,131.82,5761.0,126.84,126.9651,126.4936,126.84,5761.0
2023-05-09 13:30:00,131.91,132.0,131.54,132.0,7067.0,126.9266,127.0132,126.5705,127.0132,7067.0
2023-05-09 14:00:00,131.96,131.97,131.57,131.68,5777.0,126.9747,126.9843,126.5994,126.7053,5777.0
2023-05-09 14:30:00,131.67,131.77,131.28,131.53,8723.0,126.6956,126.7919,126.3204,126.5609,8723.0
2023-05-09 15:00:00,131.65,131.73,131.5,131.63,7096.0,126.6764,126.7534,126.5321,126.6571,7096.0
2023-05-09 15:30:00,131.59,131.6,130.54,130.65,59105.0,126.6187,126.6283,125.6083,125.7142,59105.0
2023-05-10 09:30:00,131.27,131.27,128.85,129.54,11200.0,126.3107,126.3107,123.9822,124.6461,11200.0
2023-05-10 10:00:00,129.53,129.58,128.36,128.77,13735.0,124.6365,124.6846,123.5107,123.9052,13735.0
2023-05-10 10:30:00,128.76,129.65,128.46,129.59,6870.0,123.8956,124.7519,123.6069,124.6942,6870.0
2023-05-10 11:00:00,129.53,129.99,129.53,129.91,4595.0,124.6365,125.0791,124.6365,125.0021,4595.0
2023-05-10 11:30:00,129.86,129.86,129.57,129.57,3903.0,124.954,124.954,124.675,124.675,3903.0
2023-05-10 12:00:00,129.59,129.64,129.1,129.31,5194.0,124.6942,124.7423,124.2227,124.4248,5194.0
2023-05-10 12:30:00,129.32,129.32,128.94,129.12,5268.0,124.4344,124.4344,124.0688,124.242,5268.0
2023-05-10 13:00:00,128.99,128.99,128.64,128.64,3305.0,124.1169,124.1169,123.7801,123.7801,3305.0
2023-05-10 13:30:00,128.77,129.05,128.68,128.98,3200.0,123.9052,124.1746,123.8186,124.1073,3200.0
2023-05-10 14:00:00,129.11,129.11,128.8,129.11,3692.0,124.2323,124.2323,123.9341,124.2323,3692.0
2023-05-10 14:30:00,129.23,129.24,128.72,128.78,4253.0,124.3478,124.3574,123.8571,123.9148,4253.0
2023-05-10 15:00:00,128.71,129.56,128.69,129.32,5330.0,123.8475,124.6653,123.8282,124.4344,5330.0
2023-05-10 15:30:00,129.29,129.54,129.14,129.19,25137.0,124.4055,124.6461,124.2612,124.3093,25137.0
2023-05-11 09:30:00,128.35,129.21,128.16,129.19,5524.0,123.5011,124.3286,123.3182,124.3093,5524.0
2023-05-11 10:00:00,129.12,129.12,127.89,128.28,5485.0,124.242,124.242,123.0584,123.4337,5485.0
2023-05-11 10:30:00,128.5,129.11,128.5,129.06,9566.0,123.6454,124.2323,123.6454,124.1842,9566.0
2023-05-11 11:00:00,129.16,129.37,128.36,128.37,6519.0,124.2805,124.4825,123.5107,123.5203,6519.0
2023-05-11 11:30:00,128.37,129.06,128.37,129.06,6140.0,123.5203,124.1842,123.5203,124.1842,6140.0
2023-05-11 12:00:00,129.13,129.13,128.57,128.62,5665.0,124.2516,124.2516,123.7127,123.7609,5665.0
2023-05-11 12:30:00,128.6,128.78,128.49,128.7,6295.0,123.7416,123.9148,123.6358,123.8378,6295.0
2023-05-11 13:00:00,128.56,128.7,128.36,128.46,5965.0,123.7031,123.8378,123.5107,123.6069,5965.0
2023-05-11 13:30:00,128.5,129.05,128.48,128.85,7212.0,123.6454,124.1746,123.6261,123.9822,7212.0
2023-05-11 14:00:00,128.84,129.03,128.61,128.92,4046.0,123.9725,124.1554,123.7512,124.0495,4046.0
2023-05-11 14:30:00,128.88,129.1,128.83,128.97,5134.0,124.011,124.2227,123.9629,124.0976,5134.0
2023-05-11 15:00:00,128.95,129.16,128.76,128.78,6095.0,124.0784,124.2805,123.8956,123.9148,6095.0
2023-05-11 15:30:00,128.81,129.46,128.81,129.33,36442.0,123.9437,124.5691,123.9437,124.444,36442.0
2023-05-12 09:30:00,129.99,129.99,129.27,129.51,4814.0,125.0791,125.0791,124.3863,124.6172,4814.0
2023-05-12 10:00:00,129.11,129.39,128.92,129.3,8532.0,124.2323,124.5018,124.0495,124.4152,8532.0
2023-05-12 10:30:00,129.31,129.62,128.34,128.78,5790.0,124.4248,124.7231,123.4914,123.9148,5790.0
2023-05-12 11:00:00,128.94,128.94,128.47,128.47,4908.0,124.0688,124.0688,123.6165,123.6165,4908.0
2023-05-12 11:30:00,128.42,128.68,128.32,128.34,5483.0,123.5684,123.8186,123.4722,123.4914,5483.0
2023-05-12 12:00:00,128.45,128.45,127.46,127.5,3129.0,123.5973,123.5973,122.6447,122.6832,3129.0
2023-05-12 12:30:00,127.37,127.68,127.36,127.41,3984.0,122.5581,122.8564,122.5485,122.5966,3984.0
2023-05-12 13:00:00,127.36,128.76,127.29,128.75,4919.0,122.5485,123.8956,122.4811,123.8859,4919.0
2023-05-12 13:30:00,128.64,128.81,128.13,128.15,9837.0,123.7801,123.9437,123.2894,123.3086,9837.0
2023-05-12 14:00:00,128.17,128.91,128.17,128.71,8860.0,123.3279,124.0399,123.3279,123.8475,8860.0
2023-05-12 14:30:00,128.76,128.79,128.25,128.43,14312.0,123.8956,123.9244,123.4048,123.578,14312.0
2023-05-12 15:00:00,128.48,129.09,128.44,128.97,5675.0,123.6261,124.2131,123.5877,124.0976,5675.0
2023-05-12 15:30:00,129.0,129.67,128.99,129.58,35582.0,124.1265,124.7712,124.1169,124.6846,35582.0
2023-05-15 09:30:00,130.22,130.54,129.66,130.07,9922.0,125.3004,125.6083,124.7616,125.1561,9922.0
2023-05-15 10:00:00,130.05,130.14,129.6,129.82,10187.0,125.1368,125.2234,124.7038,124.9155,10187.0
2023-05-15 10:30:00,129.76,129.85,129.12,129.6,11243.0,124.8578,124.9444,124.242,124.7038,11243.0
2023-05-15 11:00:00,129.6,129.86,129.54,129.84,14785.0,124.7038,124.954,124.6461,124.9348,14785.0
2023-05-15 11:30:00,129.76,129.78,129.37,129.38,4188.0,124.8578,124.877,124.4825,124.4921,4188.0
2023-05-15 12:00:00,129.44,129.77,129.3,129.64,2210.0,124.5499,124.8674,124.4152,124.7423,2210.0
2023-05-15 12:30:00,129.8,129.8,129.58,129.79,2098.0,124.8963,124.8963,124.6846,124.8867,2098.0
2023-05-15 13:00:00,129.85,130.44,129.85,130.05,6349.0,124.9444,125.5121,124.9444,125.1368,6349.0
2023-05-15 13:30:00,130.07,130.17,129.73,129.76,11807.0,125.1561,125.2523,124.8289,124.8578,11807.0
2023-05-15 14:00:00,129.77,130.18,129.61,130.11,11174.0,124.8674,125.2619,124.7135,125.1946,11174.0
2023-05-15 14:30:00,130.11,130.5,130.1,130.36,27069.0,125.1946,125.5698,125.1849,125.4351,27069.0
2023-05-15 15:00:00,130.39,130.81,130.39,130.5,5749.0,125.464,125.8681,125.464,125.5698,5749.0
2023-05-15 15:30:00,130.5,130.76,130.06,130.67,50616.0,125.5698,125.82,125.1465,125.7334,50616.0
2023-05-16 09:30:00,130.39,130.8,129.39,129.73,9193.0,125.464,125.8585,124.5018,124.8289,9193.0
2023-05-16 10:00:00,129.86,130.34,129.42,129.57,8052.0,124.954,125.4159,124.5306,124.675,8052.0
2023-05-16 10:30:00,129.67,129.97,129.4,129.97,16979.0,124.7712,125.0599,124.5114,125.0599,16979.0
2023-05-16 11:00:00,129.99,130.03,129.54,129.94,4562.0,125.0791,125.1176,124.6461,125.031,4562.0
2023-05-16 11:30:00,129.94,129.99,129.42,129.8,4444.0,125.031,125.0791,124.5306,124.8963,4444.0
2023-05-16 12:00:00,129.8,129.8,129.56,129.62,4821.0,124.8963,124.8963,124.6653,124.7231,4821.0
2023-05-16 12:30:00,129.66,129.95,129.6,129.9,2513.0,124.7616,125.0406,124.7038,124.9925,2513.0
2023-05-16 13:00:00,130.05,130.15,129.78,129.81,7573.0,125.1368,125.2331,124.877,124.9059,7573.0
2023-05-16 13:30:00,129.9,129.9,129.45,129.9,3282.0,124.9925,124.9925,124.5595,124.9925,3282.0
2023-05-16 14:00:00,129.84,129.84,129.64,129.65,2623.0,124.9348,124.9348,124.7423,124.7519,2623.0
2023-05-16 14:30:00,129.68,130.01,129.67,129.94,3766.0,124.7808,125.0983,124.7712,125.031,3766.0
2023-05-16 15:00:00,130.0,130.14,129.89,130.05,8319.0,125.0887,125.2234,124.9829,125.1368,8319.0
2023-05-16 15:30:00,130.07,130.17,129.42,129.46,24094.0,125.1561,125.2523,124.5306,124.5691,24094.0
2023-05-17 09:30:00,129.92,130.25,129.74,129.86,5777.0,125.0117,125.3293,124.8385,124.954,5777.0
2023-05-17 10:00:00,130.07,130.08,129.41,129.73,3911.0,125.1561,125.1657,124.521,124.8289,3911.0
2023-05-17 10:30:00,129.86,129.98,129.51,129.94,6151.0,124.954,125.0695,124.6172,125.031,6151.0
2023-05-17 11:00:00,129.96,130.4,129.93,130.38,5399.0,125.0502,125.4736,125.0214,125.4544,5399.0
2023-05-17 11:30:00,130.4,130.58,130.33,130.58,2858.0,125.4736,125.6468,125.4063,125.6468,2858.0
2023-05-17 12:00:00,130.64,130.64,130.46,130.63,3268.0,125.7045,125.7045,125.5313,125.6949,3268.0
2023-05-17 12:30:00,130.72,131.41,130.67,131.35,2613.0,125.7815,126.4455,125.7334,126.3877,2613.0
2023-05-17 13:00:00,131.34,131.52,131.23,131.31,3141.0,126.3781,126.5513,126.2723,126.3492,3141.0
2023-05-17 13:30:00,131.34,131.44,131.21,131.25,2525.0,126.3781,126.4743,126.253,126.2915,2525.0
2023-05-17 14:00:00,131.25,131.27,130.48,130.61,7552.0,126.2915,126.3107,125.5506,125.6757,7552.0
2023-05-17 14:30:00,130.62,130.67,130.36,130.44,6631.0,125.6853,125.7334,125.4351,125.5121,6631.0
2023-05-17 15:00:00,130.49,130.83,130.09,130.2,11268.0,125.5602,125.8874,125.1753,125.2812,11268.0
2023-05-17 15:30:00,130.25,130.28,129.81,130.09,51076.0,125.3293,125.3581,124.9059,125.1753,51076.0
2023-05-18 09:30:00,129.93,129.93,128.95,129.02,12156.0,125.0214,125.0214,124.0784,124.1457,12156.0
2023-05-18 10:00:00,129.05,130.14,129.02,130.14,6584.0,124.1746,125.2234,124.1457,125.2234,6584.0
2023-05-18 10:30:00,130.24,130.4,130.1,130.11,2462.0,125.3197,125.4736,125.1849,125.1946,2462.0
2023-05-18 11:00:00,130.09,130.2,129.24,129.32,8595.0,125.1753,125.2812,124.3574,124.4344,8595.0
2023-05-18 11:30:00,129.38,129.89,129.24,129.52,7457.0,124.4921,124.9829,124.3574,124.6269,7457.0
2023-05-18 12:00:00,129.45,130.74,129.11,130.59,52599.0,124.5595,125.8008,124.2323,125.6564,52599.0
2023-05-18 12:30:00,130.74,131.37,130.61,130.91,27996.0,125.8008,126.407,125.6757,125.9643,27996.0
2023-05-18 13:00:00,130.91,130.91,130.11,130.11,26997.0,125.9643,125.9643,125.1946,125.1946,26997.0
2023-05-18 13:30:00,130.0,130.45,129.97,130.19,33969.0,125.0887,125.5217,125.0599,125.2715,33969.0
2023-05-18 14:00:00,130.22,130.75,130.14,130.66,15418.0,125.3004,125.8104,125.2234,125.7238,15418.0
2023-05-18 14:30:00,130.65,131.12,130.55,130.64,10768.0,125.7142,126.1664,125.6179,125.7045,10768.0
2023-05-18 15:00:00,130.76,130.77,130.36,130.66,12101.0,125.82,125.8296,125.4351,125.7238,12101.0
2023-05-18 15:30:00,130.76,132.08,130.76,131.88,34101.0,125.82,127.0901,125.82,126.8977,34101.0
2023-05-19 09:30:00,132.73,132.73,131.3,131.45,12702.0,127.7156,127.7156,126.3396,126.4839,12702.0
2023-05-19 10:00:00,131.26,131.44,130.65,130.84,3606.0,126.3011,126.4743,125.7142,125.897,3606.0
2023-05-19 10:30:00,130.87,131.15,130.57,131.08,4653.0,125.9259,126.1953,125.6372,126.1279,4653.0
2023-05-19 11:00:00,131.01,131.01,128.68,128.85,7223.0,126.0606,126.0606,123.8186,123.9822,7223.0
2023-05-19 11:30:00,128.88,128.88,128.14,128.34,6459.0,124.011,124.011,123.299,123.4914,6459.0
2023-05-19 12:00:00,128.41,128.51,128.06,128.43,3502.0,123.5588,123.655,123.222,123.578,3502.0
2023-05-19 12:30:00,128.28,128.73,127.99,128.4,5027.0,123.4337,123.8667,123.1547,123.5492,5027.0
2023-05-19 13:00:00,128.46,128.81,128.45,128.63,3727.0,123.6069,123.9437,123.5973,123.7705,3727.0
2023-05-19 13:30:00,128.69,129.44,128.54,129.29,10207.0,123.8282,124.5499,123.6839,124.4055,10207.0
2023-05-19 14:00:00,129.23,129.54,128.9,128.91,5822.0,124.3478,124.6461,124.0303,124.0399,5822.0
2023-05-19 14:30:00,128.88,129.11,128.52,129.01,7965.0,124.011,124.2323,123.6646,124.1361,7965.0
2023-05-19 15:00:00,129.09,129.36,128.86,128.91,8298.0,124.2131,124.4729,123.9918,124.0399,8298.0
2023-05-19 15:30:00,128.86,129.47,128.74,128.99,50649.0,123.9918,124.5787,123.8763,124.1169,50649.0
2023-05-22 09:30:00,128.98,129.5,128.31,128.7,5734.0,124.1073,124.6076,123.4626,123.8378,5734.0
2023-05-22 10:00:00,128.56,129.44,128.22,129.11,8111.0,123.7031,124.5499,123.376,124.2323,8111.0
2023-05-22 10:30:00,129.13,129.17,127.74,128.04,10932.0,124.2516,124.2901,122.9141,123.2028,10932.0
2023-05-22 11:00:00,128.31,128.96,128.31,128.91,5694.0,123.4626,124.088,123.4626,124.0399,5694.0
2023-05-22 11:30:00,128.85,129.58,128.85,129.39,1824.0,123.9822,124.6846,123.9822,124.5018,1824.0
2023-05-22 12:00:00,129.48,129.77,129.14,129.14,2846.0,124.5884,124.8674,124.2612,124.2612,2846.0
2023-05-22 12:30:00,129.06,129.06,128.49,128.94,4582.0,124.1842,124.1842,123.6358,124.0688,4582.0
2023-05-22 13:00:00,129.03,129.19,128.67,128.84,3289.0,124.1554,124.3093,123.809,123.9725,3289.0
2023-05-22 13:30:00,128.84,129.29,128.84,128.93,1925.0,123.9725,124.4055,123.9725,124.0591,1925.0
2023-05-22 14:00:00,128.97,129.26,128.8,129.25,5567.0,124.0976,124.3767,123.9341,124.3671,5567.0
2023-05-22 14:30:00,129.35,129.51,129.26,129.39,2747.0,124.4633,124.6172,124.3767,124.5018,2747.0
2023-05-22 15:00:00,129.48,129.5,129.1,129.1,2468.0,124.5884,124.6076,124.2227,124.2227,2468.0
2023-05-22 15:30:00,129.04,129.4,129.03,129.23,38563.0,124.165,124.5114,124.1554,124.3478,38563.0
2023-05-23 09:30:00,128.8,129.78,128.05,129.33,10186.0,123.9341,124.877,123.2124,124.444,10186.0
2023-05-23 10:00:00,129.31,129.75,128.98,129.64,10442.0,124.4248,124.8482,124.1073,124.7423,10442.0
2023-05-23 10:30:00,129.69,129.9,129.36,129.36,4051.0,124.7904,124.9925,124.4729,124.4729,4051.0
2023-05-23 11:00:00,129.38,129.5,129.18,129.33,7004.0,124.4921,124.6076,124.2997,124.444,7004.0
2023-05-23 11:30:00,129.4,129.43,129.03,129.19,7670.0,124.5114,124.5403,124.1554,124.3093,7670.0
2023-05-23 12:00:00,129.39,129.39,128.74,129.09,8654.0,124.5018,124.5018,123.8763,124.2131,8654.0
2023-05-23 12:30:00,129.11,129.26,128.57,128.57,4020.0,124.2323,124.3767,123.7127,123.7127,4020.0
2023-05-23 13:00:00,128.73,129.31,128.46,128.91,6962.0,123.8667,124.4248,123.6069,124.0399,6962.0
2023-05-23 13:30:00,128.74,129.39,128.57,129.11,9643.0,123.8763,124.5018,123.7127,124.2323,9643.0
2023-05-23 14:00:00,129.11,129.3,128.59,128.86,8186.0,124.2323,124.4152,123.732,123.9918,8186.0
2023-05-23 14:30:00,128.8,129.21,128.63,128.81,11000.0,123.9341,124.3286,123.7705,123.9437,11000.0
2023-05-23 15:00:00,128.77,129.07,128.71,129.0,9715.0,123.9052,124.1939,123.8475,124.1265,9715.0
2023-05-23 15:30:00,128.95,129.46,128.89,129.36,50520.0,124.0784,124.5691,124.0207,124.4729,50520.0
2023-05-24 09:30:00,128.93,128.93,127.04,127.47,11218.0,124.0591,124.0591,122.2405,122.6543,11218.0
2023-05-24 10:00:00,127.33,127.58,126.62,126.83,8131.0,122.5196,122.7601,121.8364,122.0385,8131.0
2023-05-24 10:30:00,127.14,127.48,127.07,127.23,8433.0,122.3368,122.6639,122.2694,122.4234,8433.0
2023-05-24 11:00:00,127.17,127.57,127.05,127.15,10065.0,122.3656,122.7505,122.2502,122.3464,10065.0
2023-05-24 11:30:00,127.18,127.18,126.3,126.39,8876.0,122.3753,122.3753,121.5285,121.6151,8876.0
2023-05-24 12:00:00,126.47,126.54,126.21,126.27,6932.0,121.6921,121.7594,121.4419,121.4996,6932.0
2023-05-24 12:30:00,126.28,126.76,126.2,126.52,5220.0,121.5093,121.9711,121.4323,121.7402,5220.0
2023-05-24 13:00:00,126.41,126.44,126.08,126.3,6493.0,121.6344,121.6632,121.3168,121.5285,6493.0
2023-05-24 13:30:00,126.27,126.49,126.2,126.29,7131.0,121.4996,121.7113,121.4323,121.5189,7131.0
2023-05-24 14:00:00,126.4,126.52,125.9,126.0,13646.0,121.6247,121.7402,121.1436,121.2398,13646.0
2023-05-24 14:30:00,125.76,126.5,125.76,125.91,12295.0,121.0089,121.721,121.0089,121.1532,12295.0
2023-05-24 15:00:00,125.95,126.7,125.82,126.39,9455.0,121.1917,121.9134,121.0666,121.6151,9455.0
2023-05-24 15:30:00,126.45,126.56,125.83,126.01,33926.0,121.6728,121.7787,121.0763,121.2495,33926.0
2023-05-25 09:30:00,126.12,126.67,125.44,126.49,8579.0,121.3553,121.8845,120.701,121.7113,8579.0
2023-05-25 10:00:00,126.5,126.53,125.38,125.82,12554.0,121.721,121.7498,120.6433,121.0666,12554.0
2023-05-25 10:30:00,125.7,125.8,125.23,125.25,7277.0,120.9512,121.0474,120.4989,120.5182,7277.0
2023-05-25 11:00:00,125.33,125.52,124.75,125.15,19710.0,120.5952,120.778,120.0371,120.422,19710.0
2023-05-25 11:30:00,125.07,125.12,124.54,124.69,8758.0,120.345,120.3931,119.835,119.9793,8758.0
2023-05-25 12:00:00,124.84,125.28,124.7,124.71,9430.0,120.1237,120.547,119.989,119.9986,9430.0
2023-05-25 12:30:00,124.66,124.96,124.47,124.49,28074.0,119.9505,120.2391,119.7676,119.7869,28074.0
2023-05-25 13:00:00,124.21,124.56,123.92,124.44,6849.0,119.5175,119.8542,119.2384,119.7388,6849.0
2023-05-25 13:30:00,124.48,125.04,124.47,124.95,16519.0,119.7773,120.3161,119.7676,120.2295,16519.0
2023-05-25 14:00:00,124.99,125.35,124.86,125.11,9429.0,120.268,120.6144,120.1429,120.3835,9429.0
2023-05-25 14:30:00,125.13,125.34,124.98,125.18,17404.0,120.4027,120.6048,120.2584,120.4508,17404.0
2023-05-25 15:00:00,125.22,125.55,125.16,125.45,12831.0,120.4893,120.8068,120.4316,120.7106,12831.0
2023-05-25 15:30:00,125.41,125.69,125.05,125.16,53236.0,120.6721,120.9416,120.3257,120.4316,53236.0
2023-05-26 09:30:00,124.09,125.08,123.75,124.39,8204.0,120.0718,121.0298,119.7428,120.3621,8204.0
2023-05-26 10:00:00,124.08,125.02,124.08,124.98,6024.0,120.0622,120.9717,120.0622,120.933,6024.0
2023-05-26 10:30:00,124.99,125.04,124.11,124.11,7353.0,120.9427,120.9911,120.0912,120.0912,7353.0
2023-05-26 11:00:00,124.22,124.41,123.8,123.8,8499.0,120.1976,120.3815,119.7912,119.7912,8499.0
2023-05-26 11:30:00,123.81,124.12,123.72,123.97,3117.0,119.8009,120.1009,119.7138,119.9557,3117.0
2023-05-26 12:00:00,123.96,124.83,123.96,124.82,5201.0,119.946,120.7879,119.946,120.7782,5201.0
2023-05-26 12:30:00,124.81,125.11,124.7,124.71,9205.0,120.7685,121.0588,120.6621,120.6718,9205.0
2023-05-26 13:00:00,124.79,124.95,124.45,124.61,4261.0,120.7492,120.904,120.4202,120.575,4261.0
2023-05-26 13:30:00,124.57,124.66,124.32,124.54,4511.0,120.5363,120.6234,120.2944,120.5073,4511.0
2023-05-26 14:00:00,124.63,124.63,124.08,124.6,8563.0,120.5943,120.5943,120.0622,120.5653,8563.0
2023-05-26 14:30:00,124.55,124.86,124.55,124.67,8096.0,120.5169,120.8169,120.5169,120.633,8096.0
2023-05-26 15:00:00,124.67,124.83,124.47,124.53,7099.0,120.633,120.7879,120.4395,120.4976,7099.0
2023-05-26 15:30:00,124.46,124.95,124.46,124.88,36324.0,120.4298,120.904,120.4298,120.8362,36324.0
2023-05-30 09:30:00,124.53,124.81,123.87,124.4,11011.0,120.4976,120.7685,119.859,120.3718,11011.0
2023-05-30 10:00:00,124.84,124.95,123.24,123.25,11053.0,120.7975,120.904,119.2494,119.259,11053.0
2023-05-30 10:30:00,123.41,123.56,122.49,122.71,10601.0,119.4138,119.559,118.5236,118.7365,10601.0
2023-05-30 11:00:00,122.87,122.87,121.82,122.34,12487.0,118.8913,118.8913,117.8753,118.3785,12487.0
2023-05-30 11:30:00,122.19,123.07,122.14,123.04,5256.0,118.2334,119.0849,118.185,119.0558,5256.0
2023-05-30 12:00:00,123.1,123.1,122.58,122.67,3598.0,119.1139,119.1139,118.6107,118.6978,3598.0
2023-05-30 12:30:00,122.82,122.94,122.51,122.86,4792.0,118.843,118.9591,118.543,118.8817,4792.0
2023-05-30 13:00:00,122.85,123.58,122.79,123.58,7992.0,118.872,119.5783,118.8139,119.5783,7992.0
2023-05-30 13:30:00,123.58,123.63,123.07,123.08,5270.0,119.5783,119.6267,119.0849,119.0945,5270.0
2023-05-30 14:00:00,123.11,123.75,123.01,123.75,5939.0,119.1236,119.7428,119.0268,119.7428,5939.0
2023-05-30 14:30:00,123.77,123.98,123.52,123.7,9298.0,119.7622,119.9654,119.5203,119.6945,9298.0
2023-05-30 15:00:00,123.65,124.02,123.53,124.01,7195.0,119.6461,120.0041,119.53,119.9944,7195.0
2023-05-30 15:30:00,124.05,124.05,123.64,123.78,34684.0,120.0331,120.0331,119.6364,119.7719,34684.0
2023-05-31 09:30:00,121.92,123.15,121.21,121.33,15908.0,117.9721,119.1623,117.2851,117.4012,15908.0
2023-05-31 10:00:00,121.32,121.32,119.88,119.89,27485.0,117.3915,117.3915,115.9982,116.0078,27485.0
2023-05-31 10:30:00,119.82,119.82,118.94,119.05,32118.0,115.9401,115.9401,115.0886,115.195,32118.0
2023-05-31 11:00:00,119.03,119.67,118.73,119.39,7281.0,115.1757,115.795,114.8854,115.524,7281.0
2023-05-31 11:30:00,119.46,119.64,118.61,118.81,9065.0,115.5918,115.7659,114.7693,114.9628,9065.0
2023-05-31 12:00:00,118.85,119.28,118.45,119.28,6907.0,115.0015,115.4176,114.6145,115.4176,6907.0
2023-05-31 12:30:00,119.31,119.62,119.12,119.22,5574.0,115.4466,115.7466,115.2628,115.3595,5574.0
2023-05-31 13:00:00,119.17,119.28,118.72,118.79,4541.0,115.3111,115.4176,114.8757,114.9434,4541.0
2023-05-31 13:30:00,118.77,119.31,118.67,119.31,6797.0,114.9241,115.4466,114.8273,115.4466,6797.0
2023-05-31 14:00:00,119.35,119.69,119.07,119.15,26546.0,115.4853,115.8143,115.2144,115.2918,26546.0
2023-05-31 14:30:00,119.15,119.15,118.83,118.96,8095.0,115.2918,115.2918,114.9822,115.1079,8095.0
2023-05-31 15:00:00,119.05,120.21,118.98,120.12,15032.0,115.195,116.3175,115.1273,116.2304,15032.0
2023-05-31 15:30:00,120.1,120.49,119.92,119.99,120253.0,116.211,116.5884,116.0369,116.1046,120253.0
2023-06-01 09:30:00,120.84,121.18,119.7,120.19,9073.0,116.9271,117.2561,115.824,116.2981,9073.0
2023-06-01 10:00:00,120.12,121.19,120.12,120.55,7638.0,116.2304,117.2657,116.2304,116.6465,7638.0
2023-06-01 10:30:00,120.53,121.07,120.34,120.4,8171.0,116.6271,117.1496,116.4433,116.5013,8171.0
2023-06-01 11:00:00,120.41,120.69,120.37,120.5,5751.0,116.511,116.7819,116.4723,116.5981,5751.0
2023-06-01 11:30:00,120.74,121.09,120.7,121.0,4537.0,116.8303,117.169,116.7916,117.0819,4537.0
2023-06-01 12:00:00,121.04,121.09,120.86,121.06,3503.0,117.1206,117.169,116.9464,117.1399,3503.0
2023-06-01 12:30:00,121.02,121.12,120.68,120.78,2001.0,117.1012,117.198,116.7722,116.869,2001.0
2023-06-01 13:00:00,120.75,120.9,120.52,120.76,4696.0,116.84,116.9851,116.6174,116.8497,4696.0
2023-06-01 13:30:00,120.62,120.7,120.34,120.7,2330.0,116.7142,116.7916,116.4433,116.7916,2330.0
2023-06-01 14:00:00,120.6,120.7,120.47,120.47,2200.0,116.6948,116.7916,116.569,116.569,2200.0
2023-06-01 14:30:00,120.41,120.41,120.09,120.32,5008.0,116.511,116.511,116.2014,116.4239,5008.0
2023-06-01 15:00:00,120.4,120.72,120.36,120.36,4212.0,116.5013,116.811,116.4626,116.4626,4212.0
2023-06-01 15:30:00,120.35,120.91,120.15,120.91,43761.0,116.4529,116.9948,116.2594,116.9948,43761.0
2023-06-02 09:30:00,121.86,122.61,121.72,122.3,6509.0,117.914,118.6398,117.7786,118.3398,6509.0
2023-06-02 10:00:00,122.06,122.56,121.83,122.53,9692.0,118.1076,118.5914,117.885,118.5623,9692.0
2023-06-02 10:30:00,122.41,122.71,122.28,122.71,5039.0,118.4462,118.7365,118.3204,118.7365,5039.0
2023-06-02 11:00:00,122.87,123.45,122.86,123.23,3718.0,118.8913,119.4526,118.8817,119.2397,3718.0
2023-06-02 11:30:00,123.05,123.23,122.65,122.72,2916.0,119.0655,119.2397,118.6785,118.7462,2916.0
2023-06-02 12:00:00,122.82,123.2,122.73,123.1,3053.0,118.843,119.2106,118.7559,119.1139,3053.0
2023-06-02 12:30:00,123.16,123.35,123.11,123.23,5102.0,119.1719,119.3558,119.1236,119.2397,5102.0
2023-06-02 13:00:00,123.31,123.58,123.17,123.49,2388.0,119.3171,119.5783,119.1816,119.4913,2388.0
2023-06-02 13:30:00,123.48,123.76,123.46,123.69,2543.0,119.4816,119.7525,119.4622,119.6848,2543.0
2023-06-02 14:00:00,123.71,124.09,123.6,124.08,5479.0,119.7041,120.0718,119.5977,120.0622,5479.0
2023-06-02 14:30:00,124.09,124.36,123.96,124.03,3711.0,120.0718,120.3331,119.946,120.0138,3711.0
2023-06-02 15:00:00,124.2,124.29,123.99,124.05,4563.0,120.1783,120.2654,119.9751,120.0331,4563.0
2023-06-02 15:30:00,124.06,124.06,123.37,123.38,34829.0,120.0428,120.0428,119.3751,119.3848,34829.0
2023-06-05 09:30:00,123.63,123.72,122.98,123.35,5280.0,119.6267,119.7138,118.9978,119.3558,5280.0
2023-06-05 10:00:00,123.37,123.68,122.29,123.22,16075.0,119.3751,119.6751,118.3301,119.23,16075.0
2023-06-05 10:30:00,123.16,124.33,122.94,123.51,20348.0,119.1719,120.3041,118.9591,119.5106,20348.0
2023-06-05 11:00:00,123.68,124.59,123.58,124.55,7898.0,119.6751,120.5556,119.5783,120.5169,7898.0
2023-06-05 11:30:00,124.52,124.7,124.24,124.62,10090.0,120.4879,120.6621,120.217,120.5847,10090.0
2023-06-05 12:00:00,124.59,125.04,124.58,125.0,4795.0,120.5556,120.9911,120.546,120.9524,4795.0
2023-06-05 12:30:00,124.98,125.05,124.71,124.78,3319.0,120.933,121.0007,120.6718,120.7395,3319.0
2023-06-05 13:00:00,124.83,124.89,124.47,124.57,6907.0,120.7879,120.8459,120.4395,120.5363,6907.0
2023-06-05 13:30:00,124.47,125.25,124.42,125.22,4610.0,120.4395,121.1943,120.3911,121.1652,4610.0
2023-06-05 14:00:00,125.22,125.22,124.7,124.83,6188.0,121.1652,121.1652,120.6621,120.7879,6188.0
2023-06-05 14:30:00,124.83,124.83,123.89,124.01,10429.0,120.7879,120.7879,119.8783,119.9944,10429.0
2023-06-05 15:00:00,123.95,124.28,123.43,123.43,9565.0,119.9364,120.2557,119.4332,119.4332,9565.0
2023-06-05 15:30:00,123.36,123.88,123.04,123.12,57560.0,119.3655,119.8686,119.0558,119.1332,57560.0
2023-06-06 09:30:00,123.31,123.92,122.65,123.24,5955.0,119.3171,119.9073,118.6785,119.2494,5955.0
2023-06-06 10:00:00,123.42,124.68,123.41,124.45,16959.0,119.4235,120.6427,119.4138,120.4202,16959.0
2023-06-06 10:30:00,124.58,124.96,124.41,124.88,4815.0,120.546,120.9137,120.3815,120.8362,4815.0
2023-06-06 11:00:00,124.95,125.12,124.29,124.43,4663.0,120.904,121.0685,120.2654,120.4008,4663.0
2023-06-06 11:30:00,124.43,124.94,124.4,124.71,3428.0,120.4008,120.8943,120.3718,120.6718,3428.0
2023-06-06 12:00:00,124.72,124.72,124.15,124.33,4047.0,120.6814,120.6814,120.1299,120.3041,4047.0
2023-06-06 12:30:00,124.45,124.45,124.08,124.16,3160.0,120.4202,120.4202,120.0622,120.1396,3160.0
2023-06-06 13:00:00,124.04,124.24,123.86,123.91,2382.0,120.0234,120.217,119.8493,119.8977,2382.0
2023-06-06 13:30:00,123.84,124.15,123.75,124.15,3248.0,119.8299,120.1299,119.7428,120.1299,3248.0
2023-06-06 14:00:00,124.15,124.22,123.76,124.22,2775.0,120.1299,120.1976,119.7525,120.1976,2775.0
2023-06-06 14:30:00,124.22,124.62,124.15,124.33,13090.0,120.1976,120.5847,120.1299,120.3041,13090.0
2023-06-06 15:00:00,124.35,124.44,124.11,124.32,12908.0,120.3234,120.4105,120.0912,120.2944,12908.0
2023-06-06 15:30:00,124.33,125.18,124.32,124.92,55649.0,120.3041,121.1265,120.2944,120.875,55649.0
2023-06-07 09:30:00,125.08,125.13,123.99,124.9,6066.0,121.0298,121.0782,119.9751,120.8556,6066.0
2023-06-07 10:00:00,124.9,125.5,124.67,125.35,8953.0,120.8556,121.4362,120.633,121.291,8953.0
2023-06-07 10:30:00,125.45,125.86,125.21,125.75,9573.0,121.3878,121.7845,121.1556,121.6781,9573.0
2023-06-07 11:00:00,125.96,126.28,125.84,126.28,5386.0,121.8813,122.1909,121.7652,122.1909,5386.0
2023-06-07 11:30:00,126.33,126.45,125.97,125.97,4578.0,122.2393,122.3554,121.891,121.891,4578.0
2023-06-07 12:00:00,126.07,126.77,126.07,126.77,3332.0,121.9877,122.665,121.9877,122.665,3332.0
2023-06-07 12:30:00,126.73,126.99,126.52,126.94,6301.0,122.6263,122.8779,122.4231,122.8295,6301.0
2023-06-07 13:00:00,126.86,126.88,126.48,126.57,5999.0,122.7521,122.7715,122.3844,122.4715,5999.0
2023-06-07 13:30:00,126.61,126.74,126.45,126.58,4386.0,122.5102,122.636,122.3554,122.4812,4386.0
2023-06-07 14:00:00,126.62,126.88,126.5,126.63,7926.0,122.5199,122.7715,122.4038,122.5296,7926.0
2023-06-07 14:30:00,126.69,126.88,126.51,126.83,6927.0,122.5876,122.7715,122.4135,122.7231,6927.0
2023-06-07 15:00:00,126.83,126.87,126.45,126.46,11618.0,122.7231,122.7618,122.3554,122.3651,11618.0
2023-06-07 15:30:00,126.45,126.81,126.17,126.33,42030.0,122.3554,122.7038,122.0845,122.2393,42030.0
2023-06-08 09:30:00,126.27,126.54,124.38,124.47,18050.0,122.1812,122.4425,120.3524,120.4395,18050.0
2023-06-08 10:00:00,124.92,125.78,124.85,125.67,6710.0,120.875,121.7071,120.8072,121.6007,6710.0
2023-06-08 10:30:00,125.6,125.7,125.35,125.46,11425.0,121.5329,121.6297,121.291,121.3975,11425.0
2023-06-08 11:00:00,125.44,125.44,125.08,125.29,4455.0,121.3781,121.3781,121.0298,121.233,4455.0
2023-06-08 11:30:00,125.26,125.33,124.99,125.07,3350.0,121.2039,121.2717,120.9427,121.0201,3350.0
2023-06-08 12:00:00,125.09,125.54,125.02,125.49,8832.0,121.0394,121.4749,120.9717,121.4265,8832.0
2023-06-08 12:30:00,125.55,125.55,125.33,125.43,2335.0,121.4846,121.4846,121.2717,121.3684,2335.0
2023-06-08 13:00:00,125.43,125.91,125.37,125.88,3198.0,121.3684,121.8329,121.3104,121.8039,3198.0
2023-06-08 13:30:00,125.9,125.98,125.83,125.98,8480.0,121.8232,121.9006,121.7555,121.9006,8480.0
2023-06-08 14:00:00,126.04,126.04,125.31,125.41,6703.0,121.9587,121.9587,121.2523,121.3491,6703.0
2023-06-08 14:30:00,125.47,125.8,125.46,125.73,5496.0,121.4071,121.7265,121.3975,121.6587,5496.0
2023-06-08 15:00:00,125.7,125.78,125.5,125.7,4897.0,121.6297,121.7071,121.4362,121.6297,4897.0
2023-06-08 15:30:00,125.67,126.06,125.53,125.73,31570.0,121.6007,121.978,121.4652,121.6587,31570.0
2023-06-09 09:30:00,125.61,125.78,124.46,124.88,7747.0,121.5426,121.7071,120.4298,120.8362,7747.0
2023-06-09 10:00:00,124.89,125.9,124.82,125.9,12007.0,120.8459,121.8232,120.7782,121.8232,12007.0
2023-06-09 10:30:00,125.82,126.4,125.51,126.36,10281.0,121.7458,122.307,121.4458,122.2683,10281.0
2023-06-09 11:00:00,126.41,126.53,125.86,126.01,6850.0,122.3167,122.4328,121.7845,121.9297,6850.0
2023-06-09 11:30:00,126.0,126.27,125.83,126.15,4641.0,121.92,122.1812,121.7555,122.0651,4641.0
2023-06-09 12:00:00,126.14,126.22,125.96,126.06,5915.0,122.0554,122.1329,121.8813,121.978,5915.0
2023-06-09 12:30:00,126.02,126.45,126.01,126.45,6778.0,121.9393,122.3554,121.9297,122.3554,6778.0
2023-06-09 13:00:00,126.44,126.47,126.12,126.29,7746.0,122.3457,122.3748,122.0361,122.2006,7746.0
2023-06-09 13:30:00,126.29,126.34,125.79,125.95,8127.0,122.2006,122.249,121.7168,121.8716,8127.0
2023-06-09 14:00:00,125.95,126.01,125.77,125.77,7204.0,121.8716,121.9297,121.6974,121.6974,7204.0
2023-06-09 14:30:00,125.75,125.75,125.26,125.46,5684.0,121.6781,121.6781,121.2039,121.3975,5684.0
2023-06-09 15:00:00,125.46,125.76,125.45,125.52,11025.0,121.3975,121.6878,121.3878,121.4555,11025.0
2023-06-09 15:30:00,125.54,125.61,125.28,125.61,40376.0,121.4749,121.5426,121.2233,121.5426,40376.0
2023-06-12 09:30:00,124.75,125.58,124.45,125.44,8402.0,120.7105,121.5136,120.4202,121.3781,8402.0
2023-06-12 10:00:00,125.46,125.6,124.68,124.7,3351.0,121.3975,121.5329,120.6427,120.6621,3351.0
2023-06-12 10:30:00,124.62,124.62,124.11,124.54,13656.0,120.5847,120.5847,120.0912,120.5073,13656.0
2023-06-12 11:00:00,124.76,124.9,124.16,124.16,6949.0,120.7201,120.8556,120.1396,120.1396,6949.0
2023-06-12 11:30:00,124.03,124.03,123.31,123.56,4962.0,120.0138,120.0138,119.3171,119.559,4962.0
2023-06-12 12:00:00,123.89,124.21,123.81,124.18,2893.0,119.8783,120.1879,119.8009,120.1589,2893.0
2023-06-12 12:30:00,124.19,124.62,124.19,124.62,3476.0,120.1686,120.5847,120.1686,120.5847,3476.0
2023-06-12 13:00:00,124.64,124.94,124.41,124.8,24660.0,120.604,120.8943,120.3815,120.7588,24660.0
2023-06-12 13:30:00,124.75,125.21,124.75,125.19,6834.0,120.7105,121.1556,120.7105,121.1362,6834.0
2023-06-12 14:00:00,125.26,125.32,124.74,124.74,10250.0,121.2039,121.262,120.7008,120.7008,10250.0
2023-06-12 14:30:00,124.79,125.35,124.74,125.35,10946.0,120.7492,121.291,120.7008,121.291,10946.0
2023-06-12 15:00:00,125.36,125.69,125.3,125.48,8307.0,121.3007,121.62,121.2426,121.4168,8307.0
2023-06-12 15:30:00,125.5,125.81,125.38,125.7,49079.0,121.4362,121.7361,121.3201,121.6297,49079.0
2023-06-13 09:30:00,128.48,130.59,127.17,130.49,24794.0,124.3197,126.3614,123.0521,126.2646,24794.0
2023-06-13 10:00:00,130.49,131.17,130.13,130.92,19648.0,126.2646,126.9226,125.9162,126.6807,19648.0
2023-06-13 10:30:00,131.19,131.42,130.83,131.09,21688.0,126.9419,127.1645,126.5936,126.8452,21688.0
2023-06-13 11:00:00,131.2,131.38,130.6,131.0,22603.0,126.9516,127.1258,126.371,126.7581,22603.0
2023-06-13 11:30:00,131.05,131.59,131.04,131.32,8682.0,126.8065,127.329,126.7968,127.0677,8682.0
2023-06-13 12:00:00,131.21,131.43,131.08,131.14,10146.0,126.9613,127.1742,126.8355,126.8935,10146.0
2023-06-13 12:30:00,131.14,131.35,130.96,130.99,8983.0,126.8935,127.0967,126.7194,126.7484,8983.0
2023-06-13 13:00:00,130.86,131.5,130.8,131.5,9778.0,126.6226,127.2419,126.5646,127.2419,9778.0
2023-06-13 13:30:00,131.44,131.45,131.22,131.33,3790.0,127.1838,127.1935,126.971,127.0774,3790.0
2023-06-13 14:00:00,131.27,131.49,131.08,131.45,5962.0,127.0193,127.2322,126.8355,127.1935,5962.0
2023-06-13 14:30:00,131.38,131.65,131.34,131.52,9159.0,127.1258,127.387,127.0871,127.2612,9159.0
2023-06-13 15:00:00,131.49,131.58,130.35,130.45,21451.0,127.2322,127.3193,126.1291,126.2259,21451.0
2023-06-13 15:30:00,130.51,130.59,129.98,130.35,55110.0,126.2839,126.3614,125.7711,126.1291,55110.0
2023-06-14 09:30:00,130.42,130.99,130.26,130.64,14095.0,126.1969,126.7484,126.042,126.4097,14095.0
2023-06-14 10:00:00,130.56,131.0,130.25,130.34,9318.0,126.3323,126.7581,126.0324,126.1194,9318.0
2023-06-14 10:30:00,130.34,130.68,130.27,130.53,8446.0,126.1194,126.4484,126.0517,126.3033,8446.0
2023-06-14 11:00:00,130.65,131.0,130.6,130.66,9415.0,126.4194,126.7581,126.371,126.4291,9415.0
2023-06-14 11:30:00,130.8,130.93,130.6,130.6,2572.0,126.5646,126.6903,126.371,126.371,2572.0
2023-06-14 12:00:00,130.62,130.94,130.6,130.91,10642.0,126.3904,126.7,126.371,126.671,10642.0
2023-06-14 12:30:00,130.92,130.99,130.67,130.81,4810.0,126.6807,126.7484,126.4388,126.5742,4810.0
2023-06-14 13:00:00,130.81,131.07,130.75,130.87,10032.0,126.5742,126.8258,126.5162,126.6323,10032.0
2023-06-14 13:30:00,130.93,131.05,130.77,130.8,4528.0,126.6903,126.8065,126.5355,126.5646,4528.0
2023-06-14 14:00:00,130.8,130.9,129.64,129.77,50661.0,126.5646,126.6613,125.4421,125.5679,50661.0
2023-06-14 14:30:00,129.66,130.5,129.66,130.15,26609.0,125.4615,126.2743,125.4615,125.9356,26609.0
2023-06-14 15:00:00,130.16,130.74,129.7,129.97,13703.0,125.9453,126.5065,125.5002,125.7614,13703.0
2023-06-14 15:30:00,130.08,130.08,128.73,129.14,51821.0,125.8679,125.8679,124.5616,124.9583,51821.0
2023-06-15 09:30:00,128.62,129.29,127.95,129.22,5868.0,124.4551,125.1034,123.8068,125.0357,5868.0
2023-06-15 10:00:00,129.26,129.37,128.35,128.35,10160.0,125.0744,125.1809,124.1939,124.1939,10160.0
2023-06-15 10:30:00,128.29,128.29,127.73,127.93,4465.0,124.1358,124.1358,123.594,123.7875,4465.0
2023-06-15 11:00:00,128.05,128.29,127.71,128.19,5760.0,123.9036,124.1358,123.5746,124.0391,5760.0
2023-06-15 11:30:00,128.57,128.74,127.73,128.14,8246.0,124.4068,124.5713,123.594,123.9907,8246.0
2023-06-15 12:00:00,128.24,128.26,127.98,128.07,7388.0,124.0874,124.1068,123.8359,123.923,7388.0
2023-06-15 12:30:00,128.09,128.35,128.04,128.08,7249.0,123.9423,124.1939,123.8939,123.9326,7249.0
2023-06-15 13:00:00,128.11,128.49,127.74,128.49,75366.0,123.9617,124.3294,123.6036,124.3294,75366.0
2023-06-15 13:30:00,128.53,128.65,128.32,128.61,6606.0,124.3681,124.4842,124.1649,124.4455,6606.0
2023-06-15 14:00:00,128.5,128.53,128.21,128.24,5072.0,124.339,124.3681,124.0584,124.0874,5072.0
2023-06-15 14:30:00,128.28,129.14,128.28,129.1,5717.0,124.1262,124.9583,124.1262,124.9196,5717.0
2023-06-15 15:00:00,129.15,129.28,128.87,128.87,6572.0,124.968,125.0938,124.697,124.697,6572.0
2023-06-15 15:30:00,128.91,129.01,128.6,128.68,42215.0,124.7358,124.8325,124.4358,124.5132,42215.0
2023-06-16 09:30:00,129.35,130.02,129.33,129.61,57092.0,125.1615,125.8098,125.1422,125.4131,57092.0
2023-06-16 10:00:00,129.56,130.33,129.56,130.25,5639.0,125.3647,126.1098,125.3647,126.0324,5639.0
2023-06-16 10:30:00,130.34,130.39,130.15,130.16,4903.0,126.1194,126.1678,125.9356,125.9453,4903.0
2023-06-16 11:00:00,130.08,130.23,129.68,129.94,5681.0,125.8679,126.013,125.4808,125.7324,5681.0
2023-06-16 11:30:00,129.88,130.06,129.43,130.05,5922.0,125.6743,125.8485,125.2389,125.8388,5922.0
2023-06-16 12:00:00,130.1,130.67,130.03,130.67,4696.0,125.8872,126.4388,125.8195,126.4388,4696.0
2023-06-16 12:30:00,130.77,131.39,130.75,131.35,4910.0,126.5355,127.1354,126.5162,127.0967,4910.0
2023-06-16 13:00:00,131.34,131.34,130.84,131.0,10354.0,127.0871,127.0871,126.6033,126.7581,10354.0
2023-06-16 13:30:00,131.0,131.21,130.76,131.19,8538.0,126.7581,126.9613,126.5258,126.9419,8538.0
2023-06-16 14:00:00,131.18,131.24,130.91,131.03,5309.0,126.9322,126.9903,126.671,126.7871,5309.0
2023-06-16 14:30:00,131.0,131.06,130.77,130.92,15262.0,126.7581,126.8161,126.5355,126.6807,15262.0
2023-06-16 15:00:00,130.84,131.0,130.67,130.72,25492.0,126.6033,126.7581,126.4388,126.4871,25492.0
2023-06-16 15:30:00,130.72,131.62,130.72,131.42,150231.0,126.4871,127.358,126.4871,127.1645,150231.0
2023-06-20 09:30:00,131.29,131.33,129.91,131.15,17588.0,127.0387,127.0774,125.7034,126.9032,17588.0
2023-06-20 10:00:00,131.27,131.58,130.14,130.2,6491.0,127.0193,127.3193,125.9259,125.984,6491.0
2023-06-20 10:30:00,130.05,130.47,130.05,130.42,13039.0,125.8388,126.2452,125.8388,126.1969,13039.0
2023-06-20 11:00:00,130.67,130.67,130.14,130.56,3148.0,126.4388,126.4388,125.9259,126.3323,3148.0
2023-06-20 11:30:00,130.46,131.24,130.45,131.05,4788.0,126.2356,126.9903,126.2259,126.8065,4788.0
2023-06-20 12:00:00,130.89,131.06,130.57,131.06,5443.0,126.6516,126.8161,126.342,126.8161,5443.0
2023-06-20 12:30:00,130.97,131.13,130.67,131.02,5335.0,126.729,126.8839,126.4388,126.7774,5335.0
2023-06-20 13:00:00,131.02,131.02,130.57,130.57,2434.0,126.7774,126.7774,126.342,126.342,2434.0
2023-06-20 13:30:00,130.52,130.52,130.13,130.31,3501.0,126.2936,126.2936,125.9162,126.0904,3501.0
2023-06-20 14:00:00,130.24,130.27,130.0,130.05,3961.0,126.0227,126.0517,125.7905,125.8388,3961.0
2023-06-20 14:30:00,130.12,130.14,129.74,129.94,5178.0,125.9066,125.9259,125.5389,125.7324,5178.0
2023-06-20 15:00:00,129.99,130.22,129.97,130.08,9198.0,125.7808,126.0033,125.7614,125.8679,9198.0
2023-06-20 15:30:00,130.09,130.09,129.28,129.41,54797.0,125.8775,125.8775,125.0938,125.2196,54797.0
2023-06-21 09:30:00,128.78,129.4,128.33,129.28,8260.0,124.61,125.2099,124.1745,125.0938,8260.0
2023-06-21 10:00:00,129.33,129.73,129.33,129.64,6891.0,125.1422,125.5292,125.1422,125.4421,6891.0
2023-06-21 10:30:00,129.66,131.35,129.66,131.34,15806.0,125.4615,127.0967,125.4615,127.0871,15806.0
2023-06-21 11:00:00,131.27,131.8,131.18,131.76,8532.0,127.0193,127.5322,126.9322,127.4935,8532.0
2023-06-21 11:30:00,131.6,131.83,131.38,131.63,9295.0,127.3386,127.5612,127.1258,127.3677,9295.0
2023-06-21 12:00:00,131.72,131.9,131.34,131.55,5792.0,127.4548,127.6289,127.0871,127.2903,5792.0
2023-06-21 12:30:00,131.56,131.68,131.19,131.42,6051.0,127.2999,127.4161,126.9419,127.1645,6051.0
2023-06-21 13:00:00,131.41,131.5,131.22,131.32,5722.0,127.1548,127.2419,126.971,127.0677,5722.0
2023-06-21 13:30:00,131.31,131.38,131.09,131.24,19079.0,127.058,127.1258,126.8452,126.9903,19079.0
2023-06-21 14:00:00,131.3,131.64,131.29,131.63,6129.0,127.0484,127.3774,127.0387,127.3677,6129.0
2023-06-21 14:30:00,131.59,131.68,131.5,131.59,8372.0,127.329,127.4161,127.2419,127.329,8372.0
2023-06-21 15:00:00,131.57,131.57,131.24,131.5,10818.0,127.3096,127.3096,126.9903,127.2419,10818.0
2023-06-21 15:30:00,131.49,131.81,131.31,131.33,39220.0,127.2322,127.5418,127.058,127.0774,39220.0
2023-06-22 09:30:00,131.38,131.38,130.38,131.15,25206.0,127.1258,127.1258,126.1582,126.9032,25206.0
2023-06-22 10:00:00,131.05,131.37,130.93,131.27,9026.0,126.8065,127.1161,126.6903,127.0193,9026.0
2023-06-22 10:30:00,131.25,131.4,130.89,131.01,12469.0,127.0,127.1451,126.6516,126.7678,12469.0
2023-06-22 11:00:00,131.08,131.08,130.25,130.85,14241.0,126.8355,126.8355,126.0324,126.6129,14241.0
2023-06-22 11:30:00,130.87,131.07,130.43,130.91,17599.0,126.6323,126.8258,126.2065,126.671,17599.0
2023-06-22 12:00:00,131.05,131.27,130.89,131.17,20877.0,126.8065,127.0193,126.6516,126.9226,20877.0
2023-06-22 12:30:00,131.21,131.49,131.05,131.2,39190.0,126.9613,127.2322,126.8065,126.9516,39190.0
2023-06-22 13:00:00,131.15,131.27,131.0,131.27,7705.0,126.9032,127.0193,126.7581,127.0193,7705.0
2023-06-22 13:30:00,131.29,131.29,131.04,131.17,11313.0,127.0387,127.0387,126.7968,126.9226,11313.0
2023-06-22 14:00:00,131.13,131.34,131.05,131.34,9262.0,126.8839,127.0871,126.8065,127.0871,9262.0
2023-06-22 14:30:00,131.36,131.51,131.21,131.3,8769.0,127.1064,127.2516,126.9613,127.0484,8769.0
2023-06-22 15:00:00,131.31,131.4,131.11,131.14,10325.0,127.058,127.1451,126.8645,126.8935,10325.0
2023-06-22 15:30:00,131.15,131.36,130.82,131.25,82545.0,126.9032,127.1064,126.5839,127.0,82545.0
2023-06-23 09:30:00,128.49,129.36,128.16,129.06,12744.0,124.3294,125.1712,124.01,124.8809,12744.0
2023-06-23 10:00:00,129.28,129.46,127.0,127.0,10213.0,125.0938,125.2679,122.8876,122.8876,10213.0
2023-06-23 10:30:00,126.84,127.39,126.57,126.96,13753.0,122.7328,123.265,122.4715,122.8489,13753.0
2023-06-23 11:00:00,126.96,127.05,126.16,126.22,14467.0,122.8489,122.936,122.0748,122.1329,14467.0
2023-06-23 11:30:00,126.28,126.63,126.05,126.63,17302.0,122.1909,122.5296,121.9684,122.5296,17302.0
2023-06-23 12:00:00,126.75,126.9,126.43,126.72,16033.0,122.6457,122.7908,122.3361,122.6167,16033.0
2023-06-23 12:30:00,126.81,126.82,126.36,126.53,21690.0,122.7038,122.7134,122.2683,122.4328,21690.0
2023-06-23 13:00:00,126.42,126.43,125.6,125.6,19684.0,122.3264,122.3361,121.5329,121.5329,19684.0
2023-06-23 13:30:00,125.73,126.3,125.71,125.94,15857.0,121.6587,122.2103,121.6394,121.8619,15857.0
2023-06-23 14:00:00,125.93,125.93,124.38,124.46,27001.0,121.8522,121.8522,120.3524,120.4298,27001.0
2023-06-23 14:30:00,124.34,124.81,124.34,124.67,30117.0,120.3137,120.7685,120.3137,120.633,30117.0
2023-06-23 15:00:00,124.65,124.65,123.92,124.03,18839.0,120.6137,120.6137,119.9073,120.0138,18839.0
2023-06-23 15:30:00,124.03,124.13,123.16,123.84,100061.0,120.0138,120.1105,119.1719,119.8299,100061.0
2023-06-26 09:30:00,124.19,125.77,124.19,124.67,12156.0,120.1686,121.6974,120.1686,120.633,12156.0
2023-06-26 10:00:00,124.62,124.65,122.95,123.09,26582.0,120.5847,120.6137,118.9687,119.1042,26582.0
2023-06-26 10:30:00,123.11,124.03,123.04,124.03,11072.0,119.1236,120.0138,119.0558,120.0138,11072.0
2023-06-26 11:00:00,123.98,124.47,123.97,124.31,10693.0,119.9654,120.4395,119.9557,120.2847,10693.0
2023-06-26 11:30:00,124.31,124.33,123.9,124.28,12850.0,120.2847,120.3041,119.888,120.2557,12850.0
2023-06-26 12:00:00,124.32,124.62,124.31,124.5,7403.0,120.2944,120.5847,120.2847,120.4686,7403.0
2023-06-26 12:30:00,124.54,124.54,124.11,124.26,16062.0,120.5073,120.5073,120.0912,120.2363,16062.0
2023-06-26 13:00:00,124.22,125.48,124.22,125.39,27917.0,120.1976,121.4168,120.1976,121.3297,27917.0
2023-06-26 13:30:00,125.44,125.67,125.34,125.54,21460.0,121.3781,121.6007,121.2814,121.4749,21460.0
2023-06-26 14:00:00,125.58,126.12,125.54,126.1,7354.0,121.5136,122.0361,121.4749,122.0167,7354.0
2023-06-26 14:30:00,126.2,126.41,126.16,126.36,9386.0,122.1135,122.3167,122.0748,122.2683,9386.0
2023-06-26 15:00:00,126.34,126.62,126.2,126.61,16364.0,122.249,122.5199,122.1135,122.5102,16364.0
2023-06-26 15:30:00,126.65,126.73,125.9,126.33,155143.0,122.5489,122.6263,121.8232,122.2393,155143.0
2023-06-27 09:30:00,126.8,127.17,126.31,126.31,3877.0,122.6941,123.0521,122.2199,122.2199,3877.0
2023-06-27 10:00:00,126.34,126.63,125.9,126.3,10065.0,122.249,122.5296,121.8232,122.2103,10065.0
2023-06-27 10:30:00,126.38,126.85,126.29,126.85,5790.0,122.2877,122.7425,122.2006,122.7425,5790.0
2023-06-27 11:00:00,126.83,126.85,126.04,126.46,14470.0,122.7231,122.7425,121.9587,122.3651,14470.0
2023-06-27 11:30:00,126.36,126.5,126.32,126.46,3604.0,122.2683,122.4038,122.2296,122.3651,3604.0
2023-06-27 12:00:00,126.47,126.6,126.01,126.31,4865.0,122.3748,122.5006,121.9297,122.2199,4865.0
2023-06-27 12:30:00,126.35,126.39,126.06,126.14,6846.0,122.2586,122.2974,121.978,122.0554,6846.0
2023-06-27 13:00:00,126.14,126.57,125.94,126.21,21794.0,122.0554,122.4715,121.8619,122.1232,21794.0
2023-06-27 13:30:00,126.09,126.2,125.94,125.94,8513.0,122.0071,122.1135,121.8619,121.8619,8513.0
2023-06-27 14:00:00,125.94,126.12,125.71,125.8,7829.0,121.8619,122.0361,121.6394,121.7265,7829.0
2023-06-27 14:30:00,125.79,125.79,125.15,125.19,11793.0,121.7168,121.7168,121.0975,121.1362,11793.0
2023-06-27 15:00:00,125.21,125.39,125.02,125.39,5783.0,121.1556,121.3297,120.9717,121.3297,5783.0
2023-06-27 15:30:00,125.34,125.55,124.89,124.98,52281.0,121.2814,121.4846,120.8459,120.933,52281.0
2023-06-28 09:30:00,124.49,124.49,122.49,122.62,24809.0,120.4589,120.4589,118.5236,118.6494,24809.0
2023-06-28 10:00:00,122.62,123.16,122.27,122.28,15944.0,118.6494,119.1719,118.3108,118.3204,15944.0
2023-06-28 10:30:00,122.46,122.58,121.51,122.06,17267.0,118.4946,118.6107,117.5754,118.1076,17267.0
2023-06-28 11:00:00,122.12,122.48,121.94,122.48,8889.0,118.1656,118.514,117.9914,118.514,8889.0
2023-06-28 11:30:00,122.43,122.76,122.43,122.64,6154.0,118.4656,118.7849,118.4656,118.6688,6154.0
2023-06-28 12:00:00,122.7,123.05,122.66,123.05,10012.0,118.7268,119.0655,118.6881,119.0655,10012.0
2023-06-28 12:30:00,123.09,123.38,122.45,122.7,13255.0,119.1042,119.3848,118.4849,118.7268,13255.0
2023-06-28 13:00:00,122.79,122.99,122.63,122.9,10760.0,118.8139,119.0074,118.6591,118.9204,10760.0
2023-06-28 13:30:00,122.96,123.13,122.72,123.01,48437.0,118.9784,119.1429,118.7462,119.0268,48437.0
2023-06-28 14:00:00,123.04,123.3,122.98,123.3,6493.0,119.0558,119.3074,118.9978,119.3074,6493.0
2023-06-28 14:30:00,123.3,123.42,122.88,123.25,10227.0,119.3074,119.4235,118.901,119.259,10227.0
2023-06-28 15:00:00,123.22,123.59,123.22,123.53,9123.0,119.23,119.588,119.23,119.53,9123.0
2023-06-28 15:30:00,123.52,124.21,123.5,124.17,64769.0,119.5203,120.1879,119.5009,120.1492,64769.0
2023-06-29 09:30:00,124.18,125.23,124.08,125.23,6696.0,120.1589,121.1749,120.0622,121.1749,6696.0
2023-06-29 10:00:00,125.28,125.46,124.77,125.0,8448.0,121.2233,121.3975,120.7298,120.9524,8448.0
2023-06-29 10:30:00,124.95,125.37,124.29,124.34,17102.0,120.904,121.3104,120.2654,120.3137,17102.0
2023-06-29 11:00:00,124.5,124.58,123.85,124.0,5080.0,120.4686,120.546,119.8396,119.9847,5080.0
2023-06-29 11:30:00,124.17,124.44,124.12,124.17,4067.0,120.1492,120.4105,120.1009,120.1492,4067.0
2023-06-29 12:00:00,124.32,124.56,124.3,124.52,3211.0,120.2944,120.5266,120.275,120.4879,3211.0
2023-06-29 12:30:00,124.47,124.69,124.47,124.67,2899.0,120.4395,120.6524,120.4395,120.633,2899.0
2023-06-29 13:00:00,124.76,124.8,124.24,124.36,3299.0,120.7201,120.7588,120.217,120.3331,3299.0
2023-06-29 13:30:00,124.38,124.5,123.84,123.88,13665.0,120.3524,120.4686,119.8299,119.8686,13665.0
2023-06-29 14:00:00,124.04,124.22,123.99,124.06,4800.0,120.0234,120.1976,119.9751,120.0428,4800.0
2023-06-29 14:30:00,124.02,124.2,123.93,124.12,5143.0,120.0041,120.1783,119.917,120.1009,5143.0
2023-06-29 15:00:00,124.29,124.71,124.25,124.54,6193.0,120.2654,120.6718,120.2266,120.5073,6193.0
2023-06-29 15:30:00,124.49,124.88,124.46,124.52,63986.0,120.4589,120.8362,120.4298,120.4879,63986.0
2023-06-30 09:30:00,125.14,125.98,124.91,124.91,5803.0,121.0878,121.9006,120.8653,120.8653,5803.0
2023-06-30 10:00:00,124.73,125.77,124.73,125.73,6107.0,120.6911,121.6974,120.6911,121.6587,6107.0
2023-06-30 10:30:00,125.81,125.82,124.95,125.12,7744.0,121.7361,121.7458,120.904,121.0685,7744.0
2023-06-30 11:00:00,125.2,125.25,124.83,125.21,7197.0,121.1459,121.1943,120.7879,121.1556,7197.0
2023-06-30 11:30:00,125.23,126.2,125.1,126.1,13179.0,121.1749,122.1135,121.0491,122.0167,13179.0
2023-06-30 12:00:00,126.1,126.21,125.89,126.04,5803.0,122.0167,122.1232,121.8135,121.9587,5803.0
2023-06-30 12:30:00,125.87,125.94,125.77,125.77,2776.0,121.7942,121.8619,121.6974,121.6974,2776.0
2023-06-30 13:00:00,125.87,125.87,125.31,125.31,9030.0,121.7942,121.7942,121.2523,121.2523,9030.0
2023-06-30 13:30:00,125.33,126.05,125.18,126.0,17786.0,121.2717,121.9684,121.1265,121.92,17786.0
2023-06-30 14:00:00,125.98,126.34,125.98,126.33,14861.0,121.9006,122.249,121.9006,122.2393,14861.0
2023-06-30 14:30:00,126.33,126.67,126.27,126.67,10720.0,122.2393,122.5683,122.1812,122.5683,10720.0
2023-06-30 15:00:00,126.68,126.88,126.5,126.65,14867.0,122.578,122.7715,122.4038,122.5489,14867.0
2023-06-30 15:30:00,126.65,126.65,125.7,125.71,42644.0,122.5489,122.5489,121.6297,121.6394,42644.0
2023-07-03 09:30:00,125.05,125.57,124.58,125.57,9383.0,121.0007,121.5039,120.546,121.5039,9383.0
2023-07-03 10:00:00,125.43,126.5,125.02,126.5,11692.0,121.3684,122.4038,120.9717,122.4038,11692.0
2023-07-03 10:30:00,126.53,127.27,126.51,126.98,12468.0,122.4328,123.1489,122.4135,122.8682,12468.0
2023-07-03 11:00:00,126.97,127.06,126.21,126.59,4656.0,122.8586,122.9457,122.1232,122.4909,4656.0
2023-07-03 11:30:00,126.6,126.66,126.01,126.08,3075.0,122.5006,122.5586,121.9297,121.9974,3075.0
2023-07-03 12:00:00,126.08,126.2,125.92,126.11,7059.0,121.9974,122.1135,121.8426,122.0264,7059.0
2023-07-03 12:30:00,126.15,126.33,125.82,125.82,9968.0,122.0651,122.2393,121.7458,121.7458,9968.0
2023-07-05 09:30:00,124.87,124.87,122.95,124.29,26067.0,120.8266,120.8266,118.9687,120.2654,26067.0
2023-07-05 10:00:00,124.35,125.29,123.99,124.45,22212.0,120.3234,121.233,119.9751,120.4202,22212.0
2023-07-05 10:30:00,124.48,124.48,123.62,124.04,10309.0,120.4492,120.4492,119.617,120.0234,10309.0
2023-07-05 11:00:00,124.1,124.75,123.77,124.75,12909.0,120.0815,120.7105,119.7622,120.7105,12909.0
2023-07-05 11:30:00,124.87,125.0,124.44,124.49,16485.0,120.8266,120.9524,120.4105,120.4589,16485.0
2023-07-05 12:00:00,124.53,124.57,123.57,123.58,10957.0,120.4976,120.5363,119.5687,119.5783,10957.0
2023-07-05 12:30:00,123.64,123.95,123.51,123.64,11115.0,119.6364,119.9364,119.5106,119.6364,11115.0
2023-07-05 13:00:00,123.64,123.82,123.55,123.58,7237.0,119.6364,119.8106,119.5493,119.5783,7237.0
2023-07-05 13:30:00,123.55,123.84,123.55,123.8,6545.0,119.5493,119.8299,119.5493,119.7912,6545.0
2023-07-05 14:00:00,123.79,123.82,123.41,123.6,7534.0,119.7815,119.8106,119.4138,119.5977,7534.0
2023-07-05 14:30:00,123.53,123.73,123.34,123.7,7397.0,119.53,119.7235,119.3461,119.6945,7397.0
2023-07-05 15:00:00,123.73,124.23,123.66,124.13,14308.0,119.7235,120.2073,119.6558,120.1105,14308.0
2023-07-05 15:30:00,124.14,124.5,123.95,124.28,63204.0,120.1202,120.4686,119.9364,120.2557,63204.0
2023-07-06 09:30:00,123.28,123.82,122.7,123.82,6610.0,119.2881,119.8106,118.7268,119.8106,6610.0
2023-07-06 10:00:00,123.89,124.09,123.33,123.48,5226.0,119.8783,120.0718,119.3364,119.4816,5226.0
2023-07-06 10:30:00,123.43,123.43,122.89,123.07,5718.0,119.4332,119.4332,118.9107,119.0849,5718.0
2023-07-06 11:00:00,123.13,123.13,122.42,122.47,8304.0,119.1429,119.1429,118.4559,118.5043,8304.0
2023-07-06 11:30:00,122.53,123.25,122.53,123.2,4203.0,118.5623,119.259,118.5623,119.2106,4203.0
2023-07-06 12:00:00,123.36,123.55,123.11,123.21,3726.0,119.3655,119.5493,119.1236,119.2203,3726.0
2023-07-06 12:30:00,123.21,123.5,123.21,123.5,2346.0,119.2203,119.5009,119.2203,119.5009,2346.0
2023-07-06 13:00:00,123.53,123.74,123.49,123.73,2102.0,119.53,119.7332,119.4913,119.7235,2102.0
2023-07-06 13:30:00,123.73,124.1,123.61,124.03,5588.0,119.7235,120.0815,119.6074,120.0138,5588.0
2023-07-06 14:00:00,124.07,124.34,124.07,124.29,4415.0,120.0525,120.3137,120.0525,120.2654,4415.0
2023-07-06 14:30:00,124.28,124.77,124.27,124.73,7272.0,120.2557,120.7298,120.246,120.6911,7272.0
2023-07-06 15:00:00,124.76,124.76,124.26,124.29,10067.0,120.7201,120.7201,120.2363,120.2654,10067.0
2023-07-06 15:30:00,124.27,124.78,124.16,124.67,54469.0,120.246,120.7395,120.1396,120.633,54469.0
2023-07-07 09:30:00,124.27,125.5,124.27,125.13,7644.0,120.246,121.4362,120.246,121.0782,7644.0
2023-07-07 10:00:00,125.4,126.16,125.38,126.16,5496.0,121.3394,122.0748,121.3201,122.0748,5496.0
2023-07-07 10:30:00,126.07,126.16,125.86,125.87,3354.0,121.9877,122.0748,121.7845,121.7942,3354.0
2023-07-07 11:00:00,125.78,126.45,125.65,126.44,14895.0,121.7071,122.3554,121.5813,122.3457,14895.0
2023-07-07 11:30:00,126.55,127.01,126.08,126.25,4903.0,122.4522,122.8973,121.9974,122.1619,4903.0
2023-07-07 12:00:00,126.16,126.78,126.0,126.71,7821.0,122.0748,122.6747,121.92,122.607,7821.0
2023-07-07 12:30:00,126.67,127.48,126.66,127.48,7093.0,122.5683,123.3521,122.5586,123.3521,7093.0
2023-07-07 13:00:00,127.59,127.59,127.13,127.14,3998.0,123.4585,123.4585,123.0134,123.0231,3998.0
2023-07-07 13:30:00,127.05,127.13,126.21,126.43,61623.0,122.936,123.0134,122.1232,122.3361,61623.0
2023-07-07 14:00:00,126.3,126.63,126.16,126.63,9769.0,122.2103,122.5296,122.0748,122.5296,9769.0
2023-07-07 14:30:00,126.54,126.74,126.47,126.57,9432.0,122.4425,122.636,122.3748,122.4715,9432.0
2023-07-07 15:00:00,126.56,126.77,126.3,126.45,8881.0,122.4618,122.665,122.2103,122.3554,8881.0
2023-07-07 15:30:00,126.43,126.53,125.54,125.91,52280.0,122.3361,122.4328,121.4749,121.8329,52280.0
2023-07-10 09:30:00,125.33,126.72,125.33,126.55,4649.0,121.2717,122.6167,121.2717,122.4522,4649.0
2023-07-10 10:00:00,126.68,126.95,125.95,126.3,5812.0,122.578,122.8392,121.8716,122.2103,5812.0
2023-07-10 10:30:00,126.23,126.64,125.79,126.29,15479.0,122.1425,122.5393,121.7168,122.2006,15479.0
2023-07-10 11:00:00,126.31,126.45,126.01,126.3,7071.0,122.2199,122.3554,121.9297,122.2103,7071.0
2023-07-10 11:30:00,126.29,126.76,126.29,126.75,5573.0,122.2006,122.6554,122.2006,122.6457,5573.0
2023-07-10 12:00:00,126.75,126.99,126.68,126.86,5802.0,122.6457,122.8779,122.578,122.7521,5802.0
2023-07-10 12:30:00,126.94,127.06,126.81,126.81,6967.0,122.8295,122.9457,122.7038,122.7038,6967.0
2023-07-10 13:00:00,126.82,127.19,126.82,126.87,8814.0,122.7134,123.0714,122.7134,122.7618,8814.0
2023-07-10 13:30:00,126.93,126.98,126.57,126.58,6802.0,122.8199,122.8682,122.4715,122.4812,6802.0
2023-07-10 14:00:00,126.59,126.59,126.19,126.36,6591.0,122.4909,122.4909,122.1038,122.2683,6591.0
2023-07-10 14:30:00,126.37,126.39,125.94,126.15,7463.0,122.278,122.2974,121.8619,122.0651,7463.0
2023-07-10 15:00:00,126.2,126.23,126.06,126.13,10259.0,122.1135,122.1425,121.978,122.0458,10259.0
2023-07-10 15:30:00,126.1,126.34,125.99,126.08,33744.0,122.0167,122.249,121.9103,121.9974,33744.0
2023-07-11 09:30:00,126.11,126.94,126.11,126.94,18286.0,122.0264,122.8295,122.0264,122.8295,18286.0
2023-07-11 10:00:00,126.82,126.92,126.15,126.15,3213.0,122.7134,122.8102,122.0651,122.0651,3213.0
2023-07-11 10:30:00,125.94,126.62,125.65,126.62,10676.0,121.8619,122.5199,121.5813,122.5199,10676.0
2023-07-11 11:00:00,126.63,126.63,126.13,126.33,2114.0,122.5296,122.5296,122.0458,122.2393,2114.0
2023-07-11 11:30:00,126.27,126.35,126.02,126.04,1554.0,122.1812,122.2586,121.9393,121.9587,1554.0
2023-07-11 12:00:00,126.2,126.51,126.04,126.14,2361.0,122.1135,122.4135,121.9587,122.0554,2361.0
2023-07-11 12:30:00,126.05,126.3,126.03,126.25,1519.0,121.9684,122.2103,121.949,122.1619,1519.0
2023-07-11 13:00:00,126.25,126.38,126.18,126.33,1597.0,122.1619,122.2877,122.0942,122.2393,1597.0
2023-07-11 13:30:00,126.35,126.41,126.25,126.3,4108.0,122.2586,122.3167,122.1619,122.2103,4108.0
2023-07-11 14:00:00,126.43,126.45,126.18,126.36,3347.0,122.3361,122.3554,122.0942,122.2683,3347.0
2023-07-11 14:30:00,126.36,126.46,126.18,126.33,2603.0,122.2683,122.3651,122.0942,122.2393,2603.0
2023-07-11 15:00:00,126.35,126.39,126.24,126.32,5898.0,122.2586,122.2974,122.1522,122.2296,5898.0
2023-07-11 15:30:00,126.3,126.76,126.26,126.53,26739.0,122.2103,122.6554,122.1716,122.4328,26739.0
2023-07-12 09:30:00,127.7,128.32,127.66,127.87,7852.0,123.5649,124.1649,123.5262,123.7294,7852.0
2023-07-12 10:00:00,127.7,127.7,126.76,127.69,4953.0,123.5649,123.5649,122.6554,123.5553,4953.0
2023-07-12 10:30:00,127.65,127.89,127.44,127.61,8800.0,123.5166,123.7488,123.3134,123.4778,8800.0
2023-07-12 11:00:00,127.74,127.8,127.36,127.66,5694.0,123.6036,123.6617,123.2359,123.5262,5694.0
2023-07-12 11:30:00,127.6,128.11,127.41,127.94,14039.0,123.4682,123.9617,123.2843,123.7972,14039.0
2023-07-12 12:00:00,127.9,127.93,127.15,127.38,9718.0,123.7585,123.7875,123.0327,123.2553,9718.0
2023-07-12 12:30:00,127.43,127.88,127.35,127.79,13643.0,123.3037,123.7391,123.2263,123.652,13643.0
2023-07-12 13:00:00,127.83,127.83,127.52,127.58,10423.0,123.6907,123.6907,123.3908,123.4488,10423.0
2023-07-12 13:30:00,127.58,127.66,127.23,127.3,13807.0,123.4488,123.5262,123.1102,123.1779,13807.0
2023-07-12 14:00:00,127.21,127.54,127.01,127.39,6579.0,123.0908,123.4101,122.8973,123.265,6579.0
2023-07-12 14:30:00,127.36,127.49,127.34,127.44,6540.0,123.2359,123.3617,123.2166,123.3134,6540.0
2023-07-12 15:00:00,127.41,127.49,126.8,127.08,9342.0,123.2843,123.3617,122.6941,122.965,9342.0
2023-07-12 15:30:00,127.18,127.21,126.86,127.09,49717.0,123.0618,123.0908,122.7521,122.9747,49717.0
2023-07-13 09:30:00,126.25,127.53,125.97,127.35,11054.0,122.1619,123.4004,121.891,123.2263,11054.0
2023-07-13 10:00:00,127.42,128.11,127.32,128.11,5800.0,123.294,123.9617,123.1972,123.9617,5800.0
2023-07-13 10:30:00,128.1,128.35,127.43,127.59,5479.0,123.952,124.1939,123.3037,123.4585,5479.0
2023-07-13 11:00:00,127.61,128.19,127.42,128.16,4564.0,123.4778,124.0391,123.294,124.01,4564.0
2023-07-13 11:30:00,128.2,128.21,127.4,127.62,7095.0,124.0487,124.0584,123.2746,123.4875,7095.0
2023-07-13 12:00:00,127.62,127.8,127.51,127.51,6523.0,123.4875,123.6617,123.3811,123.3811,6523.0
2023-07-13 12:30:00,127.55,127.73,127.33,127.49,8005.0,123.4198,123.594,123.2069,123.3617,8005.0
2023-07-13 13:00:00,127.47,127.47,126.75,126.8,4562.0,123.3424,123.3424,122.6457,122.6941,4562.0
2023-07-13 13:30:00,126.83,127.03,126.61,126.63,8017.0,122.7231,122.9166,122.5102,122.5296,8017.0
2023-07-13 14:00:00,126.66,127.1,126.38,127.01,10281.0,122.5586,122.9844,122.2877,122.8973,10281.0
2023-07-13 14:30:00,127.02,127.16,126.95,127.14,5436.0,122.907,123.0424,122.8392,123.0231,5436.0
2023-07-13 15:00:00,127.18,127.23,126.94,127.11,8393.0,123.0618,123.1102,122.8295,122.994,8393.0
2023-07-13 15:30:00,127.13,127.67,127.13,127.62,54541.0,123.0134,123.5359,123.0134,123.4875,54541.0
2023-07-14 09:30:00,127.69,127.69,125.07,126.21,13260.0,123.5553,123.5553,121.0201,122.1232,13260.0
2023-07-14 10:00:00,126.25,126.25,125.52,125.81,8396.0,122.1619,122.1619,121.4555,121.7361,8396.0
2023-07-14 10:30:00,125.44,125.71,125.31,125.71,3913.0,121.3781,121.6394,121.2523,121.6394,3913.0
2023-07-14 11:00:00,125.56,125.56,124.94,125.3,3883.0,121.4942,121.4942,120.8943,121.2426,3883.0
2023-07-14 11:30:00,125.22,125.3,124.85,125.04,2628.0,121.1652,121.2426,120.8072,120.9911,2628.0
2023-07-14 12:00:00,125.09,125.51,125.05,125.46,2878.0,121.0394,121.4458,121.0007,121.3975,2878.0
2023-07-14 12:30:00,125.33,125.55,125.23,125.55,3180.0,121.2717,121.4846,121.1749,121.4846,3180.0
2023-07-14 13:00:00,125.62,126.1,125.55,126.01,6202.0,121.5523,122.0167,121.4846,121.9297,6202.0
2023-07-14 13:30:00,126.04,126.4,126.01,126.4,5248.0,121.9587,122.307,121.9297,122.307,5248.0
2023-07-14 14:00:00,126.42,126.44,126.24,126.41,5987.0,122.3264,122.3457,122.1522,122.3167,5987.0
2023-07-14 14:30:00,126.45,126.58,126.26,126.29,6313.0,122.3554,122.4812,122.1716,122.2006,6313.0
2023-07-14 15:00:00,126.3,126.53,126.28,126.36,6747.0,122.2103,122.4328,122.1909,122.2683,6747.0
2023-07-14 15:30:00,126.38,126.42,125.83,126.0,48689.0,122.2877,122.3264,121.7555,121.92,48689.0
2023-07-17 09:30:00,124.8,125.7,124.52,124.52,13554.0,120.7588,121.6297,120.4879,120.4879,13554.0
2023-07-17 10:00:00,124.66,125.55,124.65,124.91,11251.0,120.6234,121.4846,120.6137,120.8653,11251.0
2023-07-17 10:30:00,124.77,124.98,124.22,124.78,14661.0,120.7298,120.933,120.1976,120.7395,14661.0
2023-07-17 11:00:00,124.74,125.95,124.74,125.95,18139.0,120.7008,121.8716,120.7008,121.8716,18139.0
2023-07-17 11:30:00,125.94,126.16,125.81,125.92,7371.0,121.8619,122.0748,121.7361,121.8426,7371.0
2023-07-17 12:00:00,125.88,126.13,125.87,126.06,3861.0,121.8039,122.0458,121.7942,121.978,3861.0
2023-07-17 12:30:00,126.07,126.29,125.99,126.07,3115.0,121.9877,122.2006,121.9103,121.9877,3115.0
2023-07-17 13:00:00,126.02,126.06,125.72,126.0,10238.0,121.9393,121.978,121.649,121.92,10238.0
2023-07-17 13:30:00,126.08,126.08,125.23,125.23,16273.0,121.9974,121.9974,121.1749,121.1749,16273.0
2023-07-17 14:00:00,125.14,125.31,124.72,124.86,6588.0,121.0878,121.2523,120.6814,120.8169,6588.0
2023-07-17 14:30:00,124.86,125.27,124.8,125.27,7749.0,120.8169,121.2136,120.7588,121.2136,7749.0
2023-07-17 15:00:00,125.31,125.42,125.14,125.31,12952.0,121.2523,121.3588,121.0878,121.2523,12952.0
2023-07-17 15:30:00,125.29,125.29,124.52,124.64,50093.0,121.233,121.233,120.4879,120.604,50093.0
2023-07-18 09:30:00,124.56,126.65,124.31,126.65,9156.0,120.5266,122.5489,120.2847,122.5489,9156.0
2023-07-18 10:00:00,126.8,127.25,126.58,126.58,10668.0,122.6941,123.1295,122.4812,122.4812,10668.0
2023-07-18 10:30:00,126.58,126.58,125.64,125.92,8380.0,122.4812,122.4812,121.5716,121.8426,8380.0
2023-07-18 11:00:00,126.0,126.56,125.79,126.34,16251.0,121.92,122.4618,121.7168,122.249,16251.0
2023-07-18 11:30:00,126.4,126.59,126.0,126.01,4245.0,122.307,122.4909,121.92,121.9297,4245.0
2023-07-18 12:00:00,126.27,126.62,126.08,126.35,4141.0,122.1812,122.5199,121.9974,122.2586,4141.0
2023-07-18 12:30:00,126.3,126.3,126.12,126.21,2173.0,122.2103,122.2103,122.0361,122.1232,2173.0
2023-07-18 13:00:00,126.07,126.39,125.98,126.22,3482.0,121.9877,122.2974,121.9006,122.1329,3482.0
2023-07-18 13:30:00,126.2,126.81,126.17,126.67,7532.0,122.1135,122.7038,122.0845,122.5683,7532.0
2023-07-18 14:00:00,126.69,127.04,126.67,126.99,8067.0,122.5876,122.9263,122.5683,122.8779,8067.0
2023-07-18 14:30:00,127.02,127.03,126.15,126.27,16732.0,122.907,122.9166,122.0651,122.1812,16732.0
2023-07-18 15:00:00,126.27,126.43,126.13,126.37,9668.0,122.1812,122.3361,122.0458,122.278,9668.0
2023-07-18 15:30:00,126.31,126.79,126.23,126.5,34998.0,122.2199,122.6844,122.1425,122.4038,34998.0
2023-07-19 09:30:00,126.22,127.65,126.22,127.42,18722.0,122.1329,123.5166,122.1329,123.294,18722.0
2023-07-19 10:00:00,127.23,127.26,126.62,126.71,6060.0,123.1102,123.1392,122.5199,122.607,6060.0
2023-07-19 10:30:00,126.59,126.68,125.89,126.29,8059.0,122.4909,122.578,121.8135,122.2006,8059.0
2023-07-19 11:00:00,126.39,126.72,126.15,126.42,3366.0,122.2974,122.6167,122.0651,122.3264,3366.0
2023-07-19 11:30:00,126.47,127.15,126.47,127.0,6900.0,122.3748,123.0327,122.3748,122.8876,6900.0
2023-07-19 12:00:00,127.13,127.48,126.86,127.43,3215.0,123.0134,123.3521,122.7521,123.3037,3215.0
2023-07-19 12:30:00,127.34,127.71,127.25,127.71,2470.0,123.2166,123.5746,123.1295,123.5746,2470.0
2023-07-19 13:00:00,127.9,128.37,127.88,128.18,9959.0,123.7585,124.2132,123.7391,124.0294,9959.0
2023-07-19 13:30:00,128.2,128.49,128.16,128.49,4910.0,124.0487,124.3294,124.01,124.3294,4910.0
2023-07-19 14:00:00,128.54,128.59,128.31,128.53,5169.0,124.3777,124.4261,124.1552,124.3681,5169.0
2023-07-19 14:30:00,128.56,128.74,128.49,128.53,5888.0,124.3971,124.5713,124.3294,124.3681,5888.0
2023-07-19 15:00:00,128.53,128.7,128.27,128.55,7276.0,124.3681,124.5326,124.1165,124.3874,7276.0
2023-07-19 15:30:00,128.5,128.5,127.85,128.03,38402.0,124.339,124.339,123.7101,123.8842,38402.0
2023-07-20 09:30:00,128.87,128.87,127.77,128.46,11174.0,124.697,124.697,123.6327,124.3003,11174.0
2023-07-20 10:00:00,128.53,128.72,127.7,127.7,9446.0,124.3681,124.5519,123.5649,123.5649,9446.0
2023-07-20 10:30:00,127.77,128.11,127.73,127.8,5297.0,123.6327,123.9617,123.594,123.6617,5297.0
2023-07-20 11:00:00,127.72,127.72,127.22,127.55,3150.0,123.5843,123.5843,123.1005,123.4198,3150.0
2023-07-20 11:30:00,127.56,128.25,127.56,128.08,4204.0,123.4295,124.0971,123.4295,123.9326,4204.0
2023-07-20 12:00:00,128.07,128.38,127.96,128.24,5614.0,123.923,124.2229,123.8165,124.0874,5614.0
2023-07-20 12:30:00,128.24,128.34,128.06,128.06,2500.0,124.0874,124.1842,123.9133,123.9133,2500.0
2023-07-20 13:00:00,128.0,128.09,127.86,128.09,4527.0,123.8552,123.9423,123.7198,123.9423,4527.0
2023-07-20 13:30:00,128.02,128.37,127.9,128.31,5355.0,123.8746,124.2132,123.7585,124.1552,5355.0
2023-07-20 14:00:00,128.31,128.46,128.09,128.09,6008.0,124.1552,124.3003,123.9423,123.9423,6008.0
2023-07-20 14:30:00,128.18,128.67,128.07,128.65,17573.0,124.0294,124.5035,123.923,124.4842,17573.0
2023-07-20 15:00:00,128.72,128.9,128.56,128.9,10104.0,124.5519,124.7261,124.3971,124.7261,10104.0
2023-07-20 15:30:00,128.94,129.57,128.83,129.47,54545.0,124.7648,125.3744,124.6583,125.2776,54545.0
2023-07-21 09:30:00,129.98,130.0,128.42,128.76,12076.0,125.7711,125.7905,124.2616,124.5906,12076.0
2023-07-21 10:00:00,128.78,129.64,128.73,129.43,5856.0,124.61,125.4421,124.5616,125.2389,5856.0
2023-07-21 10:30:00,129.12,129.83,129.1,129.69,2728.0,124.939,125.626,124.9196,125.4905,2728.0
2023-07-21 11:00:00,129.59,129.62,129.19,129.39,5092.0,125.3937,125.4228,125.0067,125.2002,5092.0
2023-07-21 11:30:00,129.5,129.96,129.5,129.72,4905.0,125.3066,125.7518,125.3066,125.5195,4905.0
2023-07-21 12:00:00,129.74,129.74,129.35,129.35,5301.0,125.5389,125.5389,125.1615,125.1615,5301.0
2023-07-21 12:30:00,129.48,129.56,129.08,129.16,7554.0,125.2873,125.3647,124.9002,124.9777,7554.0
2023-07-21 13:00:00,129.17,129.62,129.15,129.49,4422.0,124.9873,125.4228,124.968,125.297,4422.0
2023-07-21 13:30:00,129.42,129.76,129.42,129.68,3327.0,125.2292,125.5582,125.2292,125.4808,3327.0
2023-07-21 14:00:00,129.64,129.64,129.39,129.52,4308.0,125.4421,125.4421,125.2002,125.326,4308.0
2023-07-21 14:30:00,129.47,129.91,129.47,129.84,5505.0,125.2776,125.7034,125.2776,125.6356,5505.0
2023-07-21 15:00:00,129.83,129.85,129.6,129.76,6458.0,125.626,125.6453,125.4034,125.5582,6458.0
2023-07-21 15:30:00,129.77,129.82,129.3,129.55,35351.0,125.5679,125.6163,125.1131,125.355,35351.0
2023-07-24 09:30:00,129.77,130.5,129.11,130.5,4712.0,125.5679,126.2743,124.9293,126.2743,4712.0
2023-07-24 10:00:00,130.83,130.83,129.87,130.19,5186.0,126.5936,126.5936,125.6647,125.9743,5186.0
2023-07-24 10:30:00,130.07,130.6,129.87,130.6,8566.0,125.8582,126.371,125.6647,126.371,8566.0
2023-07-24 11:00:00,130.63,130.63,130.27,130.42,4867.0,126.4001,126.4001,126.0517,126.1969,4867.0
2023-07-24 11:30:00,130.47,130.77,130.45,130.77,4448.0,126.2452,126.5355,126.2259,126.5355,4448.0
2023-07-24 12:00:00,130.72,131.16,130.72,131.16,2884.0,126.4871,126.9129,126.4871,126.9129,2884.0
2023-07-24 12:30:00,131.2,131.28,131.05,131.28,5337.0,126.9516,127.029,126.8065,127.029,5337.0
2023-07-24 13:00:00,131.24,131.24,130.66,130.96,3571.0,126.9903,126.9903,126.4291,126.7194,3571.0
2023-07-24 13:30:00,131.05,131.16,130.76,130.91,4828.0,126.8065,126.9129,126.5258,126.671,4828.0
2023-07-24 14:00:00,130.93,130.99,130.49,130.49,3211.0,126.6903,126.7484,126.2646,126.2646,3211.0
2023-07-24 14:30:00,130.57,130.9,130.55,130.83,5988.0,126.342,126.6613,126.3226,126.5936,5988.0
2023-07-24 15:00:00,130.85,130.93,130.4,130.44,6482.0,126.6129,126.6903,126.1775,126.2162,6482.0
2023-07-24 15:30:00,130.51,130.74,130.31,130.51,28822.0,126.2839,126.5065,126.0904,126.2839,28822.0
2023-07-25 09:30:00,130.22,130.9,130.06,130.2,9915.0,126.0033,126.6613,125.8485,125.984,9915.0
2023-07-25 10:00:00,130.47,130.86,129.84,130.82,8780.0,126.2452,126.6226,125.6356,126.5839,8780.0
2023-07-25 10:30:00,130.96,131.1,130.78,130.81,3888.0,126.7194,126.8548,126.5452,126.5742,3888.0
2023-07-25 11:00:00,130.94,130.94,130.53,130.9,4503.0,126.7,126.7,126.3033,126.6613,4503.0
2023-07-25 11:30:00,130.86,130.86,130.43,130.57,1950.0,126.6226,126.6226,126.2065,126.342,1950.0
2023-07-25 12:00:00,130.56,130.69,130.47,130.53,2300.0,126.3323,126.4581,126.2452,126.3033,2300.0
2023-07-25 12:30:00,130.64,130.84,130.45,130.45,6100.0,126.4097,126.6033,126.2259,126.2259,6100.0
2023-07-25 13:00:00,130.47,130.48,130.05,130.14,4964.0,126.2452,126.2549,125.8388,125.9259,4964.0
2023-07-25 13:30:00,130.1,130.3,130.07,130.19,9428.0,125.8872,126.0807,125.8582,125.9743,9428.0
2023-07-25 14:00:00,130.2,130.32,130.07,130.24,7913.0,125.984,126.1001,125.8582,126.0227,7913.0
2023-07-25 14:30:00,130.26,130.28,129.6,129.77,11089.0,126.042,126.0614,125.4034,125.5679,11089.0
2023-07-25 15:00:00,129.86,129.91,129.54,129.8,4658.0,125.655,125.7034,125.3454,125.5969,4658.0
2023-07-25 15:30:00,129.85,129.9,129.54,129.59,34085.0,125.6453,125.6937,125.3454,125.3937,34085.0
2023-07-26 09:30:00,129.85,131.75,129.85,131.01,6953.0,125.6453,127.4838,125.6453,126.7678,6953.0
2023-07-26 10:00:00,130.98,131.09,130.62,130.85,3477.0,126.7387,126.8452,126.3904,126.6129,3477.0
2023-07-26 10:30:00,130.87,131.47,130.71,131.4,1931.0,126.6323,127.2129,126.4775,127.1451,1931.0
2023-07-26 11:00:00,131.67,131.74,131.26,131.51,3135.0,127.4064,127.4741,127.0097,127.2516,3135.0
2023-07-26 11:30:00,131.5,131.54,131.13,131.13,2488.0,127.2419,127.2806,126.8839,126.8839,2488.0
2023-07-26 12:00:00,131.23,131.38,131.1,131.38,1001.0,126.9806,127.1258,126.8548,127.1258,1001.0
2023-07-26 12:30:00,131.45,131.78,131.45,131.45,3374.0,127.1935,127.5128,127.1935,127.1935,3374.0
2023-07-26 13:00:00,131.43,131.96,131.4,131.59,3701.0,127.1742,127.687,127.1451,127.329,3701.0
2023-07-26 13:30:00,131.55,131.78,131.27,131.78,4000.0,127.2903,127.5128,127.0193,127.5128,4000.0
2023-07-26 14:00:00,131.69,131.81,131.52,131.59,5164.0,127.4257,127.5418,127.2612,127.329,5164.0
2023-07-26 14:30:00,131.65,132.33,131.59,132.14,6088.0,127.387,128.045,127.329,127.8612,6088.0
2023-07-26 15:00:00,132.13,132.27,131.52,132.0,6307.0,127.8515,127.987,127.2612,127.7257,6307.0
2023-07-26 15:30:00,132.03,132.62,131.84,132.57,49692.0,127.7547,128.3256,127.5709,128.2772,49692.0
2023-07-27 09:30:00,132.89,133.87,132.63,133.14,14867.0,128.5869,129.5351,128.3353,128.8288,14867.0
2023-07-27 10:00:00,132.95,133.64,132.91,133.63,7794.0,128.6449,129.3126,128.6062,129.3029,7794.0
2023-07-27 10:30:00,133.65,134.33,133.65,133.84,12549.0,129.3223,129.9802,129.3223,129.5061,12549.0
2023-07-27 11:00:00,133.82,133.99,133.54,133.75,14651.0,129.4868,129.6513,129.2158,129.419,14651.0
2023-07-27 11:30:00,133.75,134.21,133.75,134.13,6736.0,129.419,129.8641,129.419,129.7867,6736.0
2023-07-27 12:00:00,134.09,134.46,134.03,134.41,5447.0,129.748,130.106,129.69,130.0577,5447.0
2023-07-27 12:30:00,134.52,134.82,134.52,134.76,16469.0,130.1641,130.4544,130.1641,130.3963,16469.0
2023-07-27 13:00:00,134.83,135.05,134.33,134.5,20171.0,130.4641,130.6769,129.9802,130.1447,20171.0
2023-07-27 13:30:00,134.58,134.8,134.42,134.8,9822.0,130.2221,130.435,130.0673,130.435,9822.0
2023-07-27 14:00:00,134.8,134.94,134.45,134.67,12349.0,130.435,130.5705,130.0964,130.3092,12349.0
2023-07-27 14:30:00,134.64,134.81,134.52,134.56,10147.0,130.2802,130.4447,130.1641,130.2028,10147.0
2023-07-27 15:00:00,134.49,134.8,134.48,134.51,8544.0,130.1351,130.435,130.1254,130.1544,8544.0
2023-07-27 15:30:00,134.53,134.94,134.38,134.72,55163.0,130.1738,130.5705,130.0286,130.3576,55163.0
2023-07-28 09:30:00,136.87,138.26,136.44,136.8,22331.0,132.438,133.783,132.0219,132.3703,22331.0
2023-07-28 10:00:00,136.78,136.85,135.45,135.98,23306.0,132.3509,132.4186,131.064,131.5768,23306.0
2023-07-28 10:30:00,136.17,136.29,135.8,136.12,12490.0,131.7607,131.8768,131.4026,131.7123,12490.0
2023-07-28 11:00:00,136.02,136.04,135.58,135.58,9313.0,131.6155,131.6349,131.1898,131.1898,9313.0
2023-07-28 11:30:00,135.56,135.56,135.15,135.31,6960.0,131.1704,131.1704,130.7737,130.9285,6960.0
2023-07-28 12:00:00,135.25,135.29,134.85,135.02,8369.0,130.8705,130.9092,130.4834,130.6479,8369.0
2023-07-28 12:30:00,135.0,135.3,135.0,135.24,7430.0,130.6285,130.9188,130.6285,130.8608,7430.0
2023-07-28 13:00:00,135.25,135.35,134.85,134.85,7031.0,130.8705,130.9672,130.4834,130.4834,7031.0
2023-07-28 13:30:00,134.92,134.98,134.37,134.6,7870.0,130.5511,130.6092,130.0189,130.2415,7870.0
2023-07-28 14:00:00,134.62,134.68,134.3,134.39,8122.0,130.2609,130.3189,129.9512,130.0383,8122.0
2023-07-28 14:30:00,134.5,134.51,133.79,133.99,20068.0,130.1447,130.1544,129.4577,129.6513,20068.0
2023-07-28 15:00:00,134.08,134.08,133.06,133.1,28154.0,129.7383,129.7383,128.7514,128.7901,28154.0
2023-07-28 15:30:00,133.1,133.59,132.83,133.33,80651.0,128.7901,129.2642,128.5288,129.0126,80651.0
2023-07-31 09:30:00,133.97,134.95,133.13,134.92,10688.0,129.6319,130.5802,128.8191,130.5511,10688.0
2023-07-31 10:00:00,135.08,135.17,134.42,134.51,6216.0,130.706,130.793,130.0673,130.1544,6216.0
2023-07-31 10:30:00,134.85,135.17,134.57,134.74,5051.0,130.4834,130.793,130.2125,130.377,5051.0
2023-07-31 11:00:00,134.64,134.95,134.47,134.51,20014.0,130.2802,130.5802,130.1157,130.1544,20014.0
2023-07-31 11:30:00,134.47,134.47,133.16,133.99,10855.0,130.1157,130.1157,128.8481,129.6513,10855.0
2023-07-31 12:00:00,134.1,134.1,133.73,133.87,6031.0,129.7577,129.7577,129.3997,129.5351,6031.0
2023-07-31 12:30:00,133.75,133.84,133.36,133.63,3101.0,129.419,129.5061,129.0417,129.3029,3101.0
2023-07-31 13:00:00,133.63,133.89,133.59,133.82,3732.0,129.3029,129.5545,129.2642,129.4868,3732.0
2023-07-31 13:30:00,133.85,134.24,133.85,134.14,4232.0,129.5158,129.8932,129.5158,129.7964,4232.0
2023-07-31 14:00:00,134.14,134.19,133.87,134.18,3718.0,129.7964,129.8448,129.5351,129.8351,3718.0
2023-07-31 14:30:00,134.22,134.23,134.03,134.16,5673.0,129.8738,129.8835,129.69,129.8157,5673.0
2023-07-31 15:00:00,134.14,134.22,133.86,134.16,6922.0,129.7964,129.8738,129.5255,129.8157,6922.0
2023-07-31 15:30:00,134.22,134.55,133.72,134.51,35353.0,129.8738,130.1931,129.39,130.1544,35353.0
2023-08-01 09:30:00,134.33,134.67,133.37,134.59,8054.0,129.9802,130.3092,129.0513,130.2318,8054.0
2023-08-01 10:00:00,134.66,135.13,133.51,134.01,16660.0,130.2996,130.7543,129.1868,129.6706,16660.0
2023-08-01 10:30:00,133.9,133.9,133.33,133.7,3702.0,129.5642,129.5642,129.0126,129.3706,3702.0
2023-08-01 11:00:00,133.69,133.97,133.47,133.84,5145.0,129.361,129.6319,129.1481,129.5061,5145.0
2023-08-01 11:30:00,133.69,134.24,133.54,134.08,7051.0,129.361,129.8932,129.2158,129.7383,7051.0
2023-08-01 12:00:00,134.16,134.22,133.64,134.14,31222.0,129.8157,129.8738,129.3126,129.7964,31222.0
2023-08-01 12:30:00,134.16,134.63,134.16,134.63,5279.0,129.8157,130.2705,129.8157,130.2705,5279.0
2023-08-01 13:00:00,134.64,134.69,134.31,134.5,9620.0,130.2802,130.3286,129.9609,130.1447,9620.0
2023-08-01 13:30:00,134.64,135.15,134.59,134.96,7559.0,130.2802,130.7737,130.2318,130.5898,7559.0
2023-08-01 14:00:00,135.03,135.34,134.92,134.99,16013.0,130.6576,130.9575,130.5511,130.6189,16013.0
2023-08-01 14:30:00,134.96,135.23,134.84,135.13,12555.0,130.5898,130.8511,130.4737,130.7543,12555.0
2023-08-01 15:00:00,135.09,135.15,134.79,134.94,20882.0,130.7156,130.7737,130.4253,130.5705,20882.0
2023-08-01 15:30:00,134.99,135.46,134.88,135.02,82935.0,130.6189,131.0737,130.5124,130.6479,82935.0
2023-08-02 09:30:00,140.0,142.44,134.99,141.87,115906.0,135.4666,137.8276,130.6189,137.2761,115906.0
2023-08-02 10:00:00,141.52,142.5,140.94,141.46,53844.0,136.9374,137.8857,136.3762,136.8794,53844.0
2023-08-02 10:30:00,141.54,142.0,139.39,139.41,77027.0,136.9568,137.4019,134.8764,134.8957,77027.0
2023-08-02 11:00:00,139.56,140.89,138.89,140.69,29698.0,135.0409,136.3278,134.3926,136.1343,29698.0
2023-08-02 11:30:00,140.98,141.35,140.17,140.96,14778.0,136.4149,136.7729,135.6311,136.3956,14778.0
2023-08-02 12:00:00,140.97,141.69,140.9,141.33,9246.0,136.4052,137.1019,136.3375,136.7536,9246.0
2023-08-02 12:30:00,141.49,142.32,141.46,141.69,10521.0,136.9084,137.7115,136.8794,137.1019,10521.0
2023-08-02 13:00:00,141.79,142.7,141.53,142.65,13267.0,137.1987,138.0792,136.9471,138.0308,13267.0
2023-08-02 13:30:00,142.73,143.68,142.14,143.25,12847.0,138.1082,139.0275,137.5373,138.6114,12847.0
2023-08-02 14:00:00,143.33,144.21,143.32,144.16,23807.0,138.6888,139.5403,138.6791,139.4919,23807.0
2023-08-02 14:30:00,143.9,144.0,141.7,142.16,25556.0,139.2404,139.3371,137.1116,137.5567,25556.0
2023-08-02 15:00:00,142.12,143.32,142.09,142.97,29289.0,137.518,138.6791,137.489,138.3405,29289.0
2023-08-02 15:30:00,143.0,143.31,142.38,142.8,116290.0,138.3695,138.6695,137.7696,138.176,116290.0
2023-08-03 09:30:00,142.47,143.29,139.22,139.65,13971.0,137.8567,138.6501,134.7119,135.128,13971.0
2023-08-03 10:00:00,139.65,141.17,139.44,140.92,6566.0,135.128,136.5988,134.9248,136.3569,6566.0
2023-08-03 10:30:00,140.81,141.16,139.46,139.78,11976.0,136.2504,136.5891,134.9441,135.2538,11976.0
2023-08-03 11:00:00,140.1,141.37,140.02,141.37,5520.0,135.5634,136.7923,135.486,136.7923,5520.0
2023-08-03 11:30:00,141.48,141.7,141.05,141.05,6087.0,136.8987,137.1116,136.4826,136.4826,6087.0
2023-08-03 12:00:00,141.07,141.07,139.6,139.84,9125.0,136.502,136.502,135.0796,135.3118,9125.0
2023-08-03 12:30:00,139.84,141.11,139.5,141.05,16395.0,135.3118,136.5407,134.9828,136.4826,16395.0
2023-08-03 13:00:00,141.05,141.3,140.7,140.7,7083.0,136.4826,136.7245,136.144,136.144,7083.0
2023-08-03 13:30:00,140.7,141.67,140.66,141.51,14144.0,136.144,137.0826,136.1053,136.9277,14144.0
2023-08-03 14:00:00,141.61,142.61,141.51,142.47,18728.0,137.0245,137.9921,136.9277,137.8567,18728.0
2023-08-03 14:30:00,142.21,142.73,142.11,142.42,16132.0,137.6051,138.1082,137.5083,137.8083,16132.0
2023-08-03 15:00:00,142.45,142.65,142.27,142.43,7933.0,137.8373,138.0308,137.6631,137.818,7933.0
2023-08-03 15:30:00,142.41,142.59,141.64,141.66,103484.0,137.7986,137.9728,137.0535,137.0729,103484.0
2023-08-04 09:30:00,142.58,145.0,142.58,144.7,12793.0,137.9631,140.3047,137.9631,140.0145,12793.0
2023-08-04 10:00:00,144.61,144.66,144.14,144.53,14036.0,139.9274,139.9757,139.4726,139.85,14036.0
2023-08-04 10:30:00,144.59,145.18,144.37,144.75,7979.0,139.908,140.4789,139.6951,140.0628,7979.0
2023-08-04 11:00:00,144.68,144.83,143.94,144.63,17569.0,139.9951,140.1402,139.2791,139.9467,17569.0
2023-08-04 11:30:00,144.63,144.92,143.81,143.81,8229.0,139.9467,140.2273,139.1533,139.1533,8229.0
2023-08-04 12:00:00,143.88,143.92,143.55,143.9,4785.0,139.221,139.2597,138.9017,139.2404,4785.0
2023-08-04 12:30:00,143.79,143.91,143.65,143.74,5037.0,139.1339,139.25,138.9985,139.0855,5037.0
2023-08-04 13:00:00,143.84,143.84,143.5,143.59,5147.0,139.1823,139.1823,138.8533,138.9404,5147.0
2023-08-04 13:30:00,143.72,143.73,142.94,143.08,2560.0,139.0662,139.0759,138.3114,138.4469,2560.0
2023-08-04 14:00:00,143.03,143.03,142.21,142.55,26117.0,138.3985,138.3985,137.6051,137.9341,26117.0
2023-08-04 14:30:00,142.53,142.74,142.33,142.45,4888.0,137.9147,138.1179,137.7212,137.8373,4888.0
2023-08-04 15:00:00,142.5,142.51,142.02,142.11,4616.0,137.8857,137.8954,137.4212,137.5083,4616.0
2023-08-04 15:30:00,142.09,142.09,141.35,141.79,27114.0,137.489,137.489,136.7729,137.1987,27114.0
2023-08-07 09:30:00,142.46,144.1,142.46,143.3,7391.0,137.847,139.4339,137.847,138.6598,7391.0
2023-08-07 10:00:00,143.33,143.53,142.81,143.43,11657.0,138.6888,138.8823,138.1857,138.7856,11657.0
2023-08-07 10:30:00,143.39,143.47,142.84,142.84,5857.0,138.7469,138.8243,138.2147,138.2147,5857.0
2023-08-07 11:00:00,142.78,143.55,142.6,143.38,5483.0,138.1566,138.9017,137.9825,138.7372,5483.0
2023-08-07 11:30:00,143.46,143.48,143.19,143.44,2199.0,138.8146,138.834,138.5533,138.7953,2199.0
2023-08-07 12:00:00,143.4,143.44,143.0,143.23,3627.0,138.7565,138.7953,138.3695,138.5921,3627.0
2023-08-07 12:30:00,143.16,143.37,143.03,143.13,5294.0,138.5243,138.7275,138.3985,138.4953,5294.0
2023-08-07 13:00:00,143.04,143.22,142.88,143.16,3165.0,138.4082,138.5824,138.2534,138.5243,3165.0
2023-08-07 13:30:00,143.24,143.32,143.02,143.2,3096.0,138.6017,138.6791,138.3889,138.563,3096.0
2023-08-07 14:00:00,143.13,143.2,142.59,142.73,6614.0,138.4953,138.563,137.9728,138.1082,6614.0
2023-08-07 14:30:00,142.77,143.01,142.56,142.56,6054.0,138.1469,138.3792,137.9437,137.9437,6054.0
2023-08-07 15:00:00,142.62,142.77,142.38,142.53,4881.0,138.0018,138.1469,137.7696,137.9147,4881.0
2023-08-07 15:30:00,142.52,142.54,141.81,142.16,31606.0,137.905,137.9244,137.218,137.5567,31606.0
2023-08-08 09:30:00,141.06,141.79,140.7,141.28,6842.0,136.4923,137.1987,136.144,136.7052,6842.0
2023-08-08 10:00:00,141.0,141.0,140.41,140.73,2950.0,136.4343,136.4343,135.8634,136.173,2950.0
2023-08-08 10:30:00,140.64,141.49,140.49,141.49,2709.0,136.0859,136.9084,135.9408,136.9084,2709.0
2023-08-08 11:00:00,141.46,141.56,141.22,141.49,6022.0,136.8794,136.9761,136.6471,136.9084,6022.0
2023-08-08 11:30:00,141.48,141.93,141.36,141.53,3348.0,136.8987,137.3341,136.7826,136.9471,3348.0
2023-08-08 12:00:00,141.63,141.95,141.59,141.94,4241.0,137.0439,137.3535,137.0052,137.3438,4241.0
2023-08-08 12:30:00,142.07,142.11,141.9,142.08,4890.0,137.4696,137.5083,137.3051,137.4793,4890.0
2023-08-08 13:00:00,142.19,142.48,142.09,142.24,5834.0,137.5857,137.8663,137.489,137.6341,5834.0
2023-08-08 13:30:00,142.26,142.49,142.18,142.49,3072.0,137.6535,137.876,137.5761,137.876,3072.0
2023-08-08 14:00:00,142.44,142.73,142.23,142.56,6193.0,137.8276,138.1082,137.6244,137.9437,6193.0
2023-08-08 14:30:00,142.63,143.04,142.52,143.04,9137.0,138.0115,138.4082,137.905,138.4082,9137.0
2023-08-08 15:00:00,142.93,143.13,142.81,143.1,7740.0,138.3018,138.4953,138.1857,138.4663,7740.0
2023-08-08 15:30:00,143.09,143.31,142.88,143.11,34100.0,138.4566,138.6695,138.2534,138.4759,34100.0
2023-08-09 09:30:00,142.65,142.65,141.7,142.07,5986.0,138.0308,138.0308,137.1116,137.4696,5986.0
2023-08-09 10:00:00,141.95,142.74,141.95,142.38,10134.0,137.3535,138.1179,137.3535,137.7696,10134.0
2023-08-09 10:30:00,142.49,142.77,142.04,142.16,4101.0,137.876,138.1469,137.4406,137.5567,4101.0
2023-08-09 11:00:00,142.1,142.16,141.27,141.49,6296.0,137.4986,137.5567,136.6955,136.9084,6296.0
2023-08-09 11:30:00,141.37,141.8,141.35,141.48,27390.0,136.7923,137.2084,136.7729,136.8987,27390.0
2023-08-09 12:00:00,141.53,141.84,141.43,141.43,3075.0,136.9471,137.2471,136.8503,136.8503,3075.0
2023-08-09 12:30:00,141.48,141.61,141.09,141.32,4727.0,136.8987,137.0245,136.5213,136.7439,4727.0
2023-08-09 13:00:00,141.29,141.54,141.19,141.4,5840.0,136.7149,136.9568,136.6181,136.8213,5840.0
2023-08-09 13:30:00,141.4,141.53,141.3,141.44,5600.0,136.8213,136.9471,136.7245,136.86,5600.0
2023-08-09 14:00:00,141.47,141.87,141.42,141.78,12294.0,136.889,137.2761,136.8407,137.189,12294.0
2023-08-09 14:30:00,141.89,142.06,141.89,142.06,2309.0,137.2954,137.4599,137.2954,137.4599,2309.0
2023-08-09 15:00:00,142.07,142.19,141.83,141.83,4858.0,137.4696,137.5857,137.2374,137.2374,4858.0
2023-08-09 15:30:00,141.86,141.87,140.52,140.71,25749.0,137.2664,137.2761,135.9698,136.1537,25749.0
2023-08-10 09:30:00,141.27,142.05,141.27,141.97,4926.0,136.6955,137.4503,136.6955,137.3729,4926.0
2023-08-10 10:00:00,142.11,142.34,141.11,141.11,7681.0,137.5083,137.7309,136.5407,136.5407,7681.0
2023-08-10 10:30:00,141.21,141.35,140.03,140.47,18762.0,136.6375,136.7729,135.4957,135.9214,18762.0
2023-08-10 11:00:00,140.51,141.17,140.36,140.94,3776.0,135.9601,136.5988,135.815,136.3762,3776.0
2023-08-10 11:30:00,140.97,141.48,140.94,141.27,3542.0,136.4052,136.8987,136.3762,136.6955,3542.0
2023-08-10 12:00:00,141.39,141.39,140.37,140.37,1781.0,136.8116,136.8116,135.8247,135.8247,1781.0
2023-08-10 12:30:00,140.39,140.76,140.37,140.52,3805.0,135.844,136.202,135.8247,135.9698,3805.0
2023-08-10 13:00:00,140.77,140.81,140.68,140.76,2300.0,136.2117,136.2504,136.1246,136.202,2300.0
2023-08-10 13:30:00,140.69,140.99,140.62,140.68,3580.0,136.1343,136.4246,136.0666,136.1246,3580.0
2023-08-10 14:00:00,140.78,141.3,140.78,141.15,1800.0,136.2214,136.7245,136.2214,136.5794,1800.0
2023-08-10 14:30:00,141.21,141.23,140.94,141.15,3216.0,136.6375,136.6568,136.3762,136.5794,3216.0
2023-08-10 15:00:00,141.09,141.09,140.86,140.97,3320.0,136.5213,136.5213,136.2988,136.4052,3320.0
2023-08-10 15:30:00,140.95,141.12,140.53,141.09,21572.0,136.3859,136.5504,135.9795,136.5213,21572.0
2023-08-11 09:30:00,140.87,141.55,140.87,141.32,3131.0,136.3085,136.9665,136.3085,136.7439,3131.0
2023-08-11 10:00:00,141.4,141.67,141.4,141.67,891.0,136.8213,137.0826,136.8213,137.0826,891.0
2023-08-11 10:30:00,141.71,142.14,141.68,141.99,1689.0,137.1213,137.5373,137.0922,137.3922,1689.0
2023-08-11 11:00:00,141.8,141.96,141.67,141.96,1809.0,137.2084,137.3632,137.0826,137.3632,1809.0
2023-08-11 11:30:00,141.9,142.32,141.9,142.08,1113.0,137.3051,137.7115,137.3051,137.4793,1113.0
2023-08-11 12:00:00,142.26,142.45,142.04,142.34,5557.0,137.6535,137.8373,137.4406,137.7309,5557.0
2023-08-11 12:30:00,142.33,142.4,142.24,142.38,1592.0,137.7212,137.7889,137.6341,137.7696,1592.0
2023-08-11 13:00:00,142.46,142.77,142.32,142.77,4419.0,137.847,138.1469,137.7115,138.1469,4419.0
2023-08-11 13:30:00,142.81,142.96,142.66,142.96,5413.0,138.1857,138.3308,138.0405,138.3308,5413.0
2023-08-11 14:00:00,143.06,143.06,142.74,142.95,6474.0,138.4276,138.4276,138.1179,138.3211,6474.0
2023-08-11 14:30:00,143.09,143.25,142.91,143.17,2654.0,138.4566,138.6114,138.2824,138.534,2654.0
2023-08-11 15:00:00,143.16,143.19,142.93,142.98,3276.0,138.5243,138.5533,138.3018,138.3501,3276.0
2023-08-11 15:30:00,142.97,143.16,142.84,143.15,21004.0,138.3405,138.5243,138.2147,138.5146,21004.0
2023-08-14 09:30:00,143.01,143.01,141.87,142.19,5851.0,138.3792,138.3792,137.2761,137.5857,5851.0
2023-08-14 10:00:00,142.31,143.13,142.27,143.01,11497.0,137.7018,138.4953,137.6631,138.3792,11497.0
2023-08-14 10:30:00,143.0,143.68,142.81,143.51,6941.0,138.3695,139.0275,138.1857,138.863,6941.0
2023-08-14 11:00:00,143.48,143.76,143.1,143.68,6004.0,138.834,139.1049,138.4663,139.0275,6004.0
2023-08-14 11:30:00,143.72,143.93,143.4,143.77,8179.0,139.0662,139.2694,138.7565,139.1146,8179.0
2023-08-14 12:00:00,143.74,143.74,143.41,143.47,6131.0,139.0855,139.0855,138.7662,138.8243,6131.0
2023-08-14 12:30:00,143.59,143.74,143.39,143.46,3769.0,138.9404,139.0855,138.7469,138.8146,3769.0
2023-08-14 13:00:00,143.51,143.76,143.43,143.47,4654.0,138.863,139.1049,138.7856,138.8243,4654.0
2023-08-14 13:30:00,143.62,143.66,143.39,143.4,4745.0,138.9694,139.0081,138.7469,138.7565,4745.0
2023-08-14 14:00:00,143.34,143.64,143.34,143.64,5400.0,138.6985,138.9888,138.6985,138.9888,5400.0
2023-08-14 14:30:00,143.71,143.85,143.6,143.75,5625.0,139.0565,139.192,138.9501,139.0952,5625.0
2023-08-14 15:00:00,143.77,143.83,142.76,142.92,10669.0,139.1146,139.1726,138.1373,138.2921,10669.0
2023-08-14 15:30:00,142.88,143.29,142.82,143.28,30216.0,138.2534,138.6501,138.1953,138.6404,30216.0
2023-08-15 09:30:00,141.87,141.94,141.5,141.88,6050.0,137.2761,137.3438,136.9181,137.2858,6050.0
2023-08-15 10:00:00,141.81,141.81,141.23,141.51,1761.0,137.218,137.218,136.6568,136.9277,1761.0
2023-08-15 10:30:00,141.4,141.76,141.09,141.61,3454.0,136.8213,137.1697,136.5213,137.0245,3454.0
2023-08-15 11:00:00,141.8,141.81,141.31,141.42,4001.0,137.2084,137.218,136.7342,136.8407,4001.0
2023-08-15 11:30:00,141.53,141.89,141.03,141.03,4354.0,136.9471,137.2954,136.4633,136.4633,4354.0
2023-08-15 12:00:00,140.89,140.89,140.57,140.8,2486.0,136.3278,136.3278,136.0182,136.2407,2486.0
2023-08-15 12:30:00,140.86,140.95,140.65,140.83,2421.0,136.2988,136.3859,136.0956,136.2698,2421.0
2023-08-15 13:00:00,140.45,140.8,140.26,140.59,6729.0,135.9021,136.2407,135.7182,136.0375,6729.0
2023-08-15 13:30:00,140.42,140.5,140.4,140.47,1559.0,135.873,135.9505,135.8537,135.9214,1559.0
2023-08-15 14:00:00,140.49,140.92,140.49,140.92,2295.0,135.9408,136.3569,135.9408,136.3569,2295.0
2023-08-15 14:30:00,140.99,141.64,140.99,141.46,5854.0,136.4246,137.0535,136.4246,136.8794,5854.0
2023-08-15 15:00:00,141.41,141.52,141.03,141.03,4621.0,136.831,136.9374,136.4633,136.4633,4621.0
2023-08-15 15:30:00,140.96,141.24,140.86,140.92,22232.0,136.3956,136.6665,136.2988,136.3569,22232.0
2023-08-16 09:30:00,140.62,141.86,140.62,141.68,2635.0,136.0666,137.2664,136.0666,137.0922,2635.0
2023-08-16 10:00:00,141.52,141.67,141.0,141.0,1401.0,136.9374,137.0826,136.4343,136.4343,1401.0
2023-08-16 10:30:00,140.87,141.17,140.7,141.17,6034.0,136.3085,136.5988,136.144,136.5988,6034.0
2023-08-16 11:00:00,141.05,141.05,140.64,140.66,1648.0,136.4826,136.4826,136.0859,136.1053,1648.0
2023-08-16 11:30:00,140.59,140.74,140.34,140.68,4006.0,136.0375,136.1827,135.7956,136.1246,4006.0
2023-08-16 12:00:00,140.58,141.01,140.57,141.01,6166.0,136.0279,136.4439,136.0182,136.4439,6166.0
2023-08-16 12:30:00,141.1,141.19,140.86,140.87,1346.0,136.531,136.6181,136.2988,136.3085,1346.0
2023-08-16 13:00:00,140.95,141.18,140.76,140.89,3446.0,136.3859,136.6084,136.202,136.3278,3446.0
2023-08-16 13:30:00,140.88,141.38,140.88,141.32,2886.0,136.3181,136.802,136.3181,136.7439,2886.0
2023-08-16 14:00:00,141.35,142.24,141.18,141.97,33291.0,136.7729,137.6341,136.6084,137.3729,33291.0
2023-08-16 14:30:00,141.97,142.23,141.88,142.0,5110.0,137.3729,137.6244,137.2858,137.4019,5110.0
2023-08-16 15:00:00,142.01,142.03,141.78,141.97,8603.0,137.4116,137.4309,137.189,137.3729,8603.0
2023-08-16 15:30:00,142.03,142.06,141.72,141.76,21489.0,137.4309,137.4599,137.1309,137.1697,21489.0
2023-08-17 09:30:00,142.2,142.63,141.84,141.84,4338.0,137.5954,138.0115,137.2471,137.2471,4338.0
2023-08-17 10:00:00,141.9,142.52,141.89,142.5,2477.0,137.3051,137.905,137.2954,137.8857,2477.0
2023-08-17 10:30:00,142.47,142.68,142.28,142.31,5416.0,137.8567,138.0599,137.6728,137.7018,5416.0
2023-08-17 11:00:00,142.4,142.43,141.69,142.25,20600.0,137.7889,137.818,137.1019,137.6438,20600.0
2023-08-17 11:30:00,142.03,142.13,141.93,142.12,3863.0,137.4309,137.5277,137.3341,137.518,3863.0
2023-08-17 12:00:00,142.2,142.45,142.16,142.26,3811.0,137.5954,137.8373,137.5567,137.6535,3811.0
2023-08-17 12:30:00,142.2,142.3,142.1,142.18,1415.0,137.5954,137.6922,137.4986,137.5761,1415.0
2023-08-17 13:00:00,142.25,142.53,142.2,142.34,4076.0,137.6438,137.9147,137.5954,137.7309,4076.0
2023-08-17 13:30:00,142.18,142.31,142.04,142.16,6696.0,137.5761,137.7018,137.4406,137.5567,6696.0
2023-08-17 14:00:00,142.09,142.19,141.93,142.17,4861.0,137.489,137.5857,137.3341,137.5664,4861.0
2023-08-17 14:30:00,142.1,142.35,141.98,141.98,7119.0,137.4986,137.7405,137.3825,137.3825,7119.0
2023-08-17 15:00:00,142.05,142.33,141.95,142.31,5281.0,137.4503,137.7212,137.3535,137.7018,5281.0
2023-08-17 15:30:00,142.31,142.43,141.9,141.99,32002.0,137.7018,137.818,137.3051,137.3922,32002.0
2023-08-18 09:30:00,141.31,142.47,141.01,142.01,9907.0,136.7342,137.8567,136.4439,137.4116,9907.0
2023-08-18 10:00:00,142.19,142.2,141.22,141.56,3929.0,137.5857,137.5954,136.6471,136.9761,3929.0
2023-08-18 10:30:00,141.48,142.0,141.32,141.86,10783.0,136.8987,137.4019,136.7439,137.2664,10783.0
2023-08-18 11:00:00,141.94,141.98,141.77,141.89,1704.0,137.3438,137.3825,137.1793,137.2954,1704.0
2023-08-18 11:30:00,141.73,141.92,141.65,141.65,1917.0,137.1406,137.3245,137.0632,137.0632,1917.0
2023-08-18 12:00:00,141.33,141.51,141.14,141.41,4455.0,136.7536,136.9277,136.5697,136.831,4455.0
2023-08-18 12:30:00,141.25,141.57,141.02,141.02,13634.0,136.6762,136.9858,136.4536,136.4536,13634.0
2023-08-18 13:00:00,140.98,141.21,140.98,141.13,4344.0,136.4149,136.6375,136.4149,136.5601,4344.0
2023-08-18 13:30:00,141.21,141.56,141.09,141.38,7882.0,136.6375,136.9761,136.5213,136.802,7882.0
2023-08-18 14:00:00,141.45,141.53,141.36,141.36,1528.0,136.8697,136.9471,136.7826,136.7826,1528.0
2023-08-18 14:30:00,141.36,141.5,140.92,141.17,15113.0,136.7826,136.9181,136.3569,136.5988,15113.0
2023-08-18 15:00:00,140.91,140.92,140.65,140.75,2268.0,136.3472,136.3569,136.0956,136.1924,2268.0
2023-08-18 15:30:00,140.75,141.3,140.59,140.74,32419.0,136.1924,136.7245,136.0375,136.1827,32419.0
2023-08-21 09:30:00,140.82,142.73,140.82,142.34,17635.0,136.2601,138.1082,136.2601,137.7309,17635.0
2023-08-21 10:00:00,142.36,142.36,141.71,141.9,10436.0,137.7502,137.7502,137.1213,137.3051,10436.0
2023-08-21 10:30:00,141.76,142.17,141.42,141.9,42744.0,137.1697,137.5664,136.8407,137.3051,42744.0
2023-08-21 11:00:00,141.98,141.99,141.48,141.59,19681.0,137.3825,137.3922,136.8987,137.0052,19681.0
2023-08-21 11:30:00,141.59,141.88,141.5,141.61,8229.0,137.0052,137.2858,136.9181,137.0245,8229.0
2023-08-21 12:00:00,141.5,141.69,141.26,141.59,11813.0,136.9181,137.1019,136.6858,137.0052,11813.0
2023-08-21 12:30:00,141.5,141.64,141.44,141.59,6642.0,136.9181,137.0535,136.86,137.0052,6642.0
2023-08-21 13:00:00,141.54,141.76,141.5,141.75,4326.0,136.9568,137.1697,136.9181,137.16,4326.0
2023-08-21 13:30:00,141.75,142.01,141.5,141.65,5007.0,137.16,137.4116,136.9181,137.0632,5007.0
2023-08-21 14:00:00,141.67,141.68,141.5,141.61,6519.0,137.0826,137.0922,136.9181,137.0245,6519.0
2023-08-21 14:30:00,141.63,141.65,141.51,141.64,4599.0,137.0439,137.0632,136.9277,137.0535,4599.0
2023-08-21 15:00:00,141.66,141.72,141.5,141.54,6592.0,137.0729,137.1309,136.9181,136.9568,6592.0
2023-08-21 15:30:00,141.56,141.63,141.32,141.53,56330.0,136.9761,137.0439,136.7439,136.9471,56330.0
2023-08-22 09:30:00,141.22,142.09,141.03,141.17,2787.0,136.6471,137.489,136.4633,136.5988,2787.0
2023-08-22 10:00:00,141.01,141.01,140.56,140.71,1144.0,136.4439,136.4439,136.0085,136.1537,1144.0
2023-08-22 10:30:00,140.61,140.62,139.47,139.84,9697.0,136.0569,136.0666,134.9538,135.3118,9697.0
2023-08-22 11:00:00,139.74,139.74,138.94,139.04,6644.0,135.2151,135.2151,134.441,134.5377,6644.0
2023-08-22 11:30:00,139.26,139.92,139.16,139.86,8578.0,134.7506,135.3892,134.6538,135.3312,8578.0
2023-08-22 12:00:00,139.76,139.89,139.65,139.81,2875.0,135.2344,135.3602,135.128,135.2828,2875.0
2023-08-22 12:30:00,139.86,139.89,139.51,139.51,1766.0,135.3312,135.3602,134.9925,134.9925,1766.0
2023-08-22 13:00:00,139.27,139.42,139.2,139.28,8748.0,134.7603,134.9054,134.6925,134.77,8748.0
2023-08-22 13:30:00,139.28,139.35,138.97,139.03,4668.0,134.77,134.8377,134.47,134.5281,4668.0
2023-08-22 14:00:00,139.06,139.23,138.98,139.22,6651.0,134.5571,134.7216,134.4797,134.7119,6651.0
2023-08-22 14:30:00,139.2,139.24,138.24,138.38,8136.0,134.6925,134.7313,133.7636,133.8991,8136.0
2023-08-22 15:00:00,138.4,138.87,138.39,138.59,3931.0,133.9185,134.3732,133.9088,134.1023,3931.0
2023-08-22 15:30:00,138.6,139.02,138.49,138.96,20232.0,134.112,134.5184,134.0055,134.4603,20232.0
2023-08-23 09:30:00,139.38,139.99,138.89,139.91,8096.0,134.8667,135.457,134.3926,135.3796,8096.0
2023-08-23 10:00:00,140.03,140.41,139.36,139.5,14734.0,135.4957,135.8634,134.8474,134.9828,14734.0
2023-08-23 10:30:00,139.46,139.46,138.78,138.88,11280.0,134.9441,134.9441,134.2861,134.3829,11280.0
2023-08-23 11:00:00,138.93,139.28,138.8,139.24,18395.0,134.4313,134.77,134.3055,134.7313,18395.0
2023-08-23 11:30:00,139.34,139.53,139.19,139.26,11073.0,134.828,135.0119,134.6829,134.7506,11073.0
2023-08-23 12:00:00,139.25,139.27,138.73,138.81,7675.0,134.7409,134.7603,134.2378,134.3152,7675.0
2023-08-23 12:30:00,138.74,138.97,138.66,138.81,5320.0,134.2474,134.47,134.17,134.3152,5320.0
2023-08-23 13:00:00,138.8,139.19,138.8,139.09,5036.0,134.3055,134.6829,134.3055,134.5861,5036.0
2023-08-23 13:30:00,139.02,139.07,138.76,138.9,6751.0,134.5184,134.5668,134.2668,134.4023,6751.0
2023-08-23 14:00:00,138.87,139.05,138.59,138.59,7289.0,134.3732,134.5474,134.1023,134.1023,7289.0
2023-08-23 14:30:00,138.58,139.09,138.57,138.97,8584.0,134.0926,134.5861,134.0829,134.47,8584.0
2023-08-23 15:00:00,138.87,139.08,138.85,139.03,5473.0,134.3732,134.5764,134.3539,134.5281,5473.0
2023-08-23 15:30:00,138.99,139.15,138.84,139.15,38264.0,134.4893,134.6442,134.3442,134.6442,38264.0
2023-08-24 09:30:00,138.99,140.42,138.9,140.32,11704.0,134.4893,135.873,134.4023,135.7763,11704.0
2023-08-24 10:00:00,140.64,140.66,140.0,140.57,8639.0,136.0859,136.1053,135.4666,136.0182,8639.0
2023-08-24 10:30:00,140.54,140.88,139.82,139.83,6082.0,135.9892,136.3181,135.2925,135.3021,6082.0
2023-08-24 11:00:00,139.79,140.13,139.77,139.94,7086.0,135.2634,135.5924,135.2441,135.4086,7086.0
2023-08-24 11:30:00,140.1,140.17,139.88,140.05,5106.0,135.5634,135.6311,135.3505,135.515,5106.0
2023-08-24 12:00:00,140.13,140.23,139.99,140.02,2273.0,135.5924,135.6892,135.457,135.486,2273.0
2023-08-24 12:30:00,140.13,140.13,139.74,139.75,1150.0,135.5924,135.5924,135.2151,135.2247,1150.0
2023-08-24 13:00:00,139.74,139.84,139.55,139.61,1601.0,135.2151,135.3118,135.0312,135.0893,1601.0
2023-08-24 13:30:00,139.52,139.88,139.48,139.51,3547.0,135.0022,135.3505,134.9635,134.9925,3547.0
2023-08-24 14:00:00,139.55,139.66,139.35,139.62,2205.0,135.0312,135.1377,134.8377,135.0989,2205.0
2023-08-24 14:30:00,139.67,140.24,139.6,140.24,4699.0,135.1473,135.6989,135.0796,135.6989,4699.0
2023-08-24 15:00:00,140.19,140.74,140.19,140.48,4349.0,135.6505,136.1827,135.6505,135.9311,4349.0
2023-08-24 15:30:00,140.53,140.89,140.33,140.38,21158.0,135.9795,136.3278,135.786,135.8343,21158.0
2023-08-25 09:30:00,140.15,140.76,139.4,139.4,8867.0,136.2961,136.8893,135.5667,135.5667,8867.0
2023-08-25 10:00:00,139.61,139.61,138.25,138.25,5613.0,135.7709,135.7709,134.4483,134.4483,5613.0
2023-08-25 10:30:00,138.34,138.85,138.25,138.69,6732.0,134.5358,135.0318,134.4483,134.8762,6732.0
2023-08-25 11:00:00,138.81,139.49,138.81,139.49,2470.0,134.9929,135.6542,134.9929,135.6542,2470.0
2023-08-25 11:30:00,139.45,139.5,139.01,139.01,2586.0,135.6153,135.6639,135.1874,135.1874,2586.0
2023-08-25 12:00:00,139.13,139.7,139.11,139.57,2571.0,135.3041,135.8584,135.2847,135.732,2571.0
2023-08-25 12:30:00,139.59,139.65,139.25,139.25,2729.0,135.7515,135.8098,135.4208,135.4208,2729.0
2023-08-25 13:00:00,139.38,139.47,139.29,139.29,1336.0,135.5472,135.6348,135.4597,135.4597,1336.0
2023-08-25 13:30:00,139.1,139.17,138.5,139.0,12181.0,135.2749,135.343,134.6914,135.1777,12181.0
2023-08-25 14:00:00,139.05,139.24,138.98,139.24,3646.0,135.2263,135.4111,135.1582,135.4111,3646.0
2023-08-25 14:30:00,139.23,139.41,139.04,139.19,4542.0,135.4014,135.5764,135.2166,135.3625,4542.0
2023-08-25 15:00:00,139.14,139.28,138.99,139.27,5950.0,135.3138,135.45,135.168,135.4403,5950.0
2023-08-25 15:30:00,139.22,139.4,138.45,138.76,34205.0,135.3916,135.5667,134.6428,134.9443,34205.0
2023-08-28 09:30:00,138.96,139.76,138.96,139.52,5394.0,135.1388,135.9168,135.1388,135.6834,5394.0
2023-08-28 10:00:00,139.64,139.74,138.47,138.47,14740.0,135.8001,135.8973,134.6623,134.6623,14740.0
2023-08-28 10:30:00,138.47,138.64,138.18,138.24,4789.0,134.6623,134.8276,134.3802,134.4386,4789.0
2023-08-28 11:00:00,138.34,138.35,137.52,137.58,15791.0,134.5358,134.5456,133.7384,133.7967,15791.0
2023-08-28 11:30:00,137.7,137.9,137.08,137.5,23236.0,133.9134,134.1079,133.3105,133.7189,23236.0
2023-08-28 12:00:00,137.64,137.93,137.38,137.74,10119.0,133.8551,134.1371,133.6022,133.9523,10119.0
2023-08-28 12:30:00,137.8,138.29,137.78,138.29,8181.0,134.0107,134.4872,133.9912,134.4872,8181.0
2023-08-28 13:00:00,138.38,138.79,138.3,138.78,9858.0,134.5747,134.9735,134.4969,134.9637,9858.0
2023-08-28 13:30:00,138.74,138.75,138.01,138.1,9553.0,134.9248,134.9346,134.2149,134.3024,9553.0
2023-08-28 14:00:00,137.92,138.14,137.85,138.14,5540.0,134.1274,134.3413,134.0593,134.3413,5540.0
2023-08-28 14:30:00,138.09,138.29,138.09,138.19,9486.0,134.2927,134.4872,134.2927,134.39,9486.0
2023-08-28 15:00:00,138.19,138.36,138.1,138.36,6501.0,134.39,134.5553,134.3024,134.5553,6501.0
2023-08-28 15:30:00,138.3,138.73,138.22,138.48,46009.0,134.4969,134.9151,134.4191,134.672,46009.0
2023-08-29 09:30:00,138.71,139.19,138.43,138.44,2411.0,134.8957,135.3625,134.6234,134.6331,2411.0
2023-08-29 10:00:00,138.61,138.61,137.58,137.58,3989.0,134.7984,134.7984,133.7967,133.7967,3989.0
2023-08-29 10:30:00,137.65,137.65,136.15,136.55,13503.0,133.8648,133.8648,132.406,132.795,13503.0
2023-08-29 11:00:00,136.69,137.41,136.6,137.17,13216.0,132.9312,133.6314,132.8437,133.398,13216.0
2023-08-29 11:30:00,137.25,137.97,137.25,137.85,6915.0,133.4758,134.176,133.4758,134.0593,6915.0
2023-08-29 12:00:00,138.0,138.37,138.0,138.21,4976.0,134.2052,134.565,134.2052,134.4094,4976.0
2023-08-29 12:30:00,138.04,138.19,138.0,138.19,2913.0,134.2441,134.39,134.2052,134.39,2913.0
2023-08-29 13:00:00,138.23,138.83,138.22,138.83,3534.0,134.4289,135.0124,134.4191,135.0124,3534.0
2023-08-29 13:30:00,138.64,138.88,138.58,138.59,3222.0,134.8276,135.061,134.7692,134.779,3222.0
2023-08-29 14:00:00,138.51,138.96,138.46,138.73,5905.0,134.7012,135.1388,134.6525,134.9151,5905.0
2023-08-29 14:30:00,138.78,139.1,138.75,138.89,6459.0,134.9637,135.2749,134.9346,135.0707,6459.0
2023-08-29 15:00:00,138.93,138.98,138.73,138.91,4750.0,135.1096,135.1582,134.9151,135.0902,4750.0
2023-08-29 15:30:00,138.96,139.48,138.87,139.42,25992.0,135.1388,135.6445,135.0513,135.5861,25992.0
2023-08-30 09:30:00,139.39,140.3,139.32,139.91,7014.0,135.557,136.4419,135.4889,136.0627,7014.0
2023-08-30 10:00:00,139.91,139.94,138.84,138.87,4534.0,136.0627,136.0918,135.0221,135.0513,4534.0
2023-08-30 10:30:00,138.72,139.31,138.72,139.17,5111.0,134.9054,135.4792,134.9054,135.343,5111.0
2023-08-30 11:00:00,139.01,139.07,138.66,139.03,8185.0,135.1874,135.2458,134.847,135.2069,8185.0
2023-08-30 11:30:00,139.01,139.23,138.96,139.13,4655.0,135.1874,135.4014,135.1388,135.3041,4655.0
2023-08-30 12:00:00,139.11,139.16,138.88,139.16,4813.0,135.2847,135.3333,135.061,135.3333,4813.0
2023-08-30 12:30:00,139.06,139.77,139.06,139.56,6900.0,135.236,135.9265,135.236,135.7223,6900.0
2023-08-30 13:00:00,139.45,139.46,139.06,139.19,3554.0,135.6153,135.625,135.236,135.3625,3554.0
2023-08-30 13:30:00,139.27,139.47,138.95,139.09,5268.0,135.4403,135.6348,135.1291,135.2652,5268.0
2023-08-30 14:00:00,139.05,139.1,138.88,139.04,3115.0,135.2263,135.2749,135.061,135.2166,3115.0
2023-08-30 14:30:00,138.7,139.11,138.7,139.11,2921.0,134.8859,135.2847,134.8859,135.2847,2921.0
2023-08-30 15:00:00,139.16,139.21,138.98,139.15,3513.0,135.3333,135.3819,135.1582,135.3236,3513.0
2023-08-30 15:30:00,139.19,139.3,138.73,138.99,24775.0,135.3625,135.4694,134.9151,135.168,24775.0
2023-08-31 09:30:00,139.61,139.62,138.83,139.03,4217.0,135.7709,135.7806,135.0124,135.2069,4217.0
2023-08-31 10:00:00,138.9,138.92,138.56,138.79,7390.0,135.0804,135.0999,134.7498,134.9735,7390.0
2023-08-31 10:30:00,138.74,138.93,138.36,138.46,14550.0,134.9248,135.1096,134.5553,134.6525,14550.0
2023-08-31 11:00:00,138.37,138.71,138.0,138.71,4342.0,134.565,134.8957,134.2052,134.8957,4342.0
2023-08-31 11:30:00,138.74,139.22,138.68,139.19,7750.0,134.9248,135.3916,134.8665,135.3625,7750.0
2023-08-31 12:00:00,139.19,139.27,139.12,139.26,3780.0,135.3625,135.4403,135.2944,135.4305,3780.0
2023-08-31 12:30:00,139.19,139.19,138.71,138.72,4185.0,135.3625,135.3625,134.8957,134.9054,4185.0
2023-08-31 13:00:00,138.81,139.25,138.81,139.13,5131.0,134.9929,135.4208,134.9929,135.3041,5131.0
2023-08-31 13:30:00,139.11,139.33,139.05,139.26,8678.0,135.2847,135.4986,135.2263,135.4305,8678.0
2023-08-31 14:00:00,139.21,139.39,139.06,139.1,4968.0,135.3819,135.557,135.236,135.2749,4968.0
2023-08-31 14:30:00,139.12,139.19,138.3,138.62,8366.0,135.2944,135.3625,134.4969,134.8081,8366.0
2023-08-31 15:00:00,138.7,139.07,138.55,139.07,12164.0,134.8859,135.2458,134.7401,135.2458,12164.0
2023-08-31 15:30:00,139.07,139.55,139.02,139.31,48110.0,135.2458,135.7126,135.1971,135.4792,48110.0
2023-09-01 09:30:00,140.15,140.89,140.15,140.41,4546.0,136.2961,137.0157,136.2961,136.5489,4546.0
2023-09-01 10:00:00,140.43,141.02,140.16,140.75,14520.0,136.5684,137.1421,136.3058,136.8796,14520.0
2023-09-01 10:30:00,140.85,141.25,140.54,140.71,8604.0,136.9768,137.3658,136.6753,136.8407,8604.0
2023-09-01 11:00:00,140.58,140.78,140.47,140.78,4911.0,136.7142,136.9087,136.6073,136.9087,4911.0
2023-09-01 11:30:00,140.88,140.88,140.56,140.7,3115.0,137.006,137.006,136.6948,136.8309,3115.0
2023-09-01 12:00:00,140.35,141.06,140.28,141.06,6654.0,136.4906,137.181,136.4225,137.181,6654.0
2023-09-01 12:30:00,141.06,141.12,140.68,140.86,6144.0,137.181,137.2394,136.8115,136.9865,6144.0
2023-09-01 13:00:00,140.73,140.75,140.43,140.5,3445.0,136.8601,136.8796,136.5684,136.6364,3445.0
2023-09-01 13:30:00,140.49,140.5,140.35,140.45,1711.0,136.6267,136.6364,136.4906,136.5878,1711.0
2023-09-01 14:00:00,140.42,140.42,140.0,140.09,2234.0,136.5586,136.5586,136.1502,136.2377,2234.0
2023-09-01 14:30:00,140.1,140.53,140.07,140.22,4960.0,136.2474,136.6656,136.2183,136.3641,4960.0
2023-09-01 15:00:00,140.28,140.29,140.09,140.29,2725.0,136.4225,136.4322,136.2377,136.4322,2725.0
2023-09-01 15:30:00,140.3,140.44,139.96,140.0,19120.0,136.4419,136.5781,136.1113,136.1502,19120.0
2023-09-05 09:30:00,139.61,141.3,139.49,141.28,25834.0,135.7709,137.4144,135.6542,137.395,25834.0
2023-09-05 10:00:00,141.11,141.24,139.94,140.14,10317.0,137.2297,137.3561,136.0918,136.2863,10317.0
2023-09-05 10:30:00,140.13,140.6,139.69,140.35,11511.0,136.2766,136.7337,135.8487,136.4906,11511.0
2023-09-05 11:00:00,140.48,140.54,140.0,140.13,4408.0,136.617,136.6753,136.1502,136.2766,4408.0
2023-09-05 11:30:00,140.23,140.34,140.07,140.22,3837.0,136.3739,136.4808,136.2183,136.3641,3837.0
2023-09-05 12:00:00,140.24,140.58,140.23,140.45,9140.0,136.3836,136.7142,136.3739,136.5878,9140.0
2023-09-05 12:30:00,140.46,140.52,140.34,140.48,10297.0,136.5975,136.6559,136.4808,136.617,10297.0
2023-09-05 13:00:00,140.41,140.41,139.69,140.01,6297.0,136.5489,136.5489,135.8487,136.1599,6297.0
2023-09-05 13:30:00,140.03,140.1,139.25,139.25,5238.0,136.1794,136.2474,135.4208,135.4208,5238.0
2023-09-05 14:00:00,139.23,139.23,138.73,138.84,4382.0,135.4014,135.4014,134.9151,135.0221,4382.0
2023-09-05 14:30:00,138.91,139.45,138.91,139.3,10064.0,135.0902,135.6153,135.0902,135.4694,10064.0
2023-09-05 15:00:00,139.3,139.4,138.86,139.23,17229.0,135.4694,135.5667,135.0415,135.4014,17229.0
2023-09-05 15:30:00,139.17,139.2,138.28,138.32,30273.0,135.343,135.3722,134.4775,134.5164,30273.0
2023-09-06 09:30:00,138.32,138.42,137.77,138.16,4361.0,134.5164,134.6136,133.9815,134.3608,4361.0
2023-09-06 10:00:00,137.79,138.4,137.69,137.7,5448.0,134.001,134.5942,133.9037,133.9134,5448.0
2023-09-06 10:30:00,137.79,137.81,137.09,137.57,3171.0,134.001,134.0204,133.3202,133.787,3171.0
2023-09-06 11:00:00,137.53,137.95,137.5,137.57,2777.0,133.7481,134.1566,133.7189,133.787,2777.0
2023-09-06 11:30:00,137.44,137.44,137.27,137.27,3073.0,133.6606,133.6606,133.4952,133.4952,3073.0
2023-09-06 12:00:00,137.08,137.71,137.07,137.58,4920.0,133.3105,133.9232,133.3007,133.7967,4920.0
2023-09-06 12:30:00,137.58,137.81,137.52,137.78,6801.0,133.7967,134.0204,133.7384,133.9912,6801.0
2023-09-06 13:00:00,137.66,138.61,137.66,138.21,12509.0,133.8745,134.7984,133.8745,134.4094,12509.0
2023-09-06 13:30:00,138.05,138.24,137.91,138.24,9146.0,134.2538,134.4386,134.1177,134.4386,9146.0
2023-09-06 14:00:00,138.17,138.31,138.16,138.31,5347.0,134.3705,134.5067,134.3608,134.5067,5347.0
2023-09-06 14:30:00,138.19,138.37,137.88,137.98,24244.0,134.39,134.565,134.0885,134.1857,24244.0
2023-09-06 15:00:00,138.08,138.1,137.47,137.8,20818.0,134.283,134.3024,133.6897,134.0107,20818.0
2023-09-06 15:30:00,137.79,138.04,137.57,137.92,45213.0,134.001,134.2441,133.787,134.1274,45213.0
2023-09-07 09:30:00,138.35,139.27,138.35,138.41,7352.0,134.5456,135.4403,134.5456,134.6039,7352.0
2023-09-07 10:00:00,138.34,138.53,137.07,137.3,4042.0,134.5358,134.7206,133.3007,133.5244,4042.0
2023-09-07 10:30:00,137.13,137.92,137.13,137.92,6172.0,133.3591,134.1274,133.3591,134.1274,6172.0
2023-09-07 11:00:00,137.77,138.32,137.77,137.89,6905.0,133.9815,134.5164,133.9815,134.0982,6905.0
2023-09-07 11:30:00,137.83,138.41,137.8,138.31,11000.0,134.0399,134.6039,134.0107,134.5067,11000.0
2023-09-07 12:00:00,138.38,138.38,137.62,137.62,1702.0,134.5747,134.5747,133.8356,133.8356,1702.0
2023-09-07 12:30:00,137.79,137.83,137.42,137.53,3308.0,134.001,134.0399,133.6411,133.7481,3308.0
2023-09-07 13:00:00,137.52,137.62,137.34,137.42,3587.0,133.7384,133.8356,133.5633,133.6411,3587.0
2023-09-07 13:30:00,137.45,137.73,137.42,137.65,4840.0,133.6703,133.9426,133.6411,133.8648,4840.0
2023-09-07 14:00:00,137.77,138.27,137.77,138.16,8618.0,133.9815,134.4678,133.9815,134.3608,8618.0
2023-09-07 14:30:00,138.15,138.15,137.53,137.55,8967.0,134.3511,134.3511,133.7481,133.7676,8967.0
2023-09-07 15:00:00,137.58,137.58,137.12,137.31,8567.0,133.7967,133.7967,133.3494,133.5341,8567.0
2023-09-07 15:30:00,137.28,137.85,137.28,137.57,65876.0,133.505,134.0593,133.505,133.787,65876.0
2023-09-08 09:30:00,138.0,138.35,136.88,137.49,4935.0,134.2052,134.5456,133.116,133.7092,4935.0
2023-09-08 10:00:00,137.62,138.69,137.61,138.6,4641.0,133.8356,134.8762,133.8259,134.7887,4641.0
2023-09-08 10:30:00,138.54,138.99,138.49,138.95,5173.0,134.7303,135.168,134.6817,135.1291,5173.0
2023-09-08 11:00:00,139.03,139.1,138.24,138.52,4069.0,135.2069,135.2749,134.4386,134.7109,4069.0
2023-09-08 11:30:00,138.45,138.51,138.18,138.18,6673.0,134.6428,134.7012,134.3802,134.3802,6673.0
2023-09-08 12:00:00,138.23,138.5,138.23,138.36,4395.0,134.4289,134.6914,134.4289,134.5553,4395.0
2023-09-08 12:30:00,138.38,138.4,138.11,138.13,3075.0,134.5747,134.5942,134.3122,134.3316,3075.0
2023-09-08 13:00:00,138.13,138.93,138.11,138.57,9315.0,134.3316,135.1096,134.3122,134.7595,9315.0
2023-09-08 13:30:00,138.22,138.22,137.7,137.99,3544.0,134.4191,134.4191,133.9134,134.1955,3544.0
2023-09-08 14:00:00,138.03,138.38,137.98,138.06,6151.0,134.2344,134.5747,134.1857,134.2635,6151.0
2023-09-08 14:30:00,138.05,138.08,137.88,138.0,4448.0,134.2538,134.283,134.0885,134.2052,4448.0
2023-09-08 15:00:00,138.06,138.12,137.87,137.99,5498.0,134.2635,134.3219,134.0788,134.1955,5498.0
2023-09-08 15:30:00,137.95,138.48,137.84,138.42,45979.0,134.1566,134.672,134.0496,134.6136,45979.0
2023-09-11 09:30:00,138.71,139.92,138.71,139.59,6947.0,134.8957,136.0724,134.8957,135.7515,6947.0
2023-09-11 10:00:00,139.56,140.06,139.34,140.03,4851.0,135.7223,136.2085,135.5083,136.1794,4851.0
2023-09-11 10:30:00,139.93,140.22,139.46,139.47,4162.0,136.0821,136.3641,135.625,135.6348,4162.0
2023-09-11 11:00:00,139.49,139.54,139.2,139.36,6084.0,135.6542,135.7028,135.3722,135.5278,6084.0
2023-09-11 11:30:00,139.31,139.73,139.19,139.65,3876.0,135.4792,135.8876,135.3625,135.8098,3876.0
2023-09-11 12:00:00,139.75,140.38,139.75,140.29,3554.0,135.9071,136.5197,135.9071,136.4322,3554.0
2023-09-11 12:30:00,140.34,140.56,140.32,140.4,4693.0,136.4808,136.6948,136.4614,136.5392,4693.0
2023-09-11 13:00:00,140.37,140.37,139.85,139.85,5114.0,136.51,136.51,136.0043,136.0043,5114.0
2023-09-11 13:30:00,139.86,140.06,139.66,140.06,5238.0,136.014,136.2085,135.8195,136.2085,5238.0
2023-09-11 14:00:00,140.06,140.09,139.81,139.86,5360.0,136.2085,136.2377,135.9654,136.014,5360.0
2023-09-11 14:30:00,139.89,139.94,139.64,139.64,4492.0,136.0432,136.0918,135.8001,135.8001,4492.0
2023-09-11 15:00:00,139.67,139.74,139.54,139.71,6299.0,135.8293,135.8973,135.7028,135.8682,6299.0
2023-09-11 15:30:00,139.65,139.76,139.26,139.44,22432.0,135.8098,135.9168,135.4305,135.6056,22432.0
2023-09-12 09:30:00,139.64,140.21,139.44,139.68,7324.0,135.8001,136.3544,135.6056,135.839,7324.0
2023-09-12 10:00:00,139.65,140.32,139.42,140.27,6834.0,135.8098,136.4614,135.5861,136.4128,6834.0
2023-09-12 10:30:00,140.36,141.43,140.36,140.88,12723.0,136.5003,137.5409,136.5003,137.006,12723.0
2023-09-12 11:00:00,140.83,140.99,140.65,140.96,4395.0,136.9574,137.113,136.7823,137.0838,4395.0
2023-09-12 11:30:00,140.97,141.52,140.95,141.51,5651.0,137.0935,137.6284,137.0741,137.6187,5651.0
2023-09-12 12:00:00,141.52,141.83,141.17,141.48,15359.0,137.6284,137.9299,137.288,137.5895,15359.0
2023-09-12 12:30:00,141.48,141.58,141.34,141.35,2935.0,137.5895,137.6867,137.4533,137.4631,2935.0
2023-09-12 13:00:00,141.39,141.96,141.3,141.94,7938.0,137.502,138.0563,137.4144,138.0368,7938.0
2023-09-12 13:30:00,141.94,141.97,141.52,141.83,6783.0,138.0368,138.066,137.6284,137.9299,6783.0
2023-09-12 14:00:00,141.74,141.77,141.08,141.09,4688.0,137.8423,137.8715,137.2005,137.2102,4688.0
2023-09-12 14:30:00,141.13,141.14,140.71,140.71,4864.0,137.2491,137.2588,136.8407,136.8407,4864.0
2023-09-12 15:00:00,140.65,140.82,140.53,140.6,6579.0,136.7823,136.9476,136.6656,136.7337,6579.0
2023-09-12 15:30:00,140.61,141.1,140.47,141.06,24680.0,136.7434,137.2199,136.6073,137.181,24680.0
2023-09-13 09:30:00,141.44,141.44,139.75,140.28,11451.0,137.5506,137.5506,135.9071,136.4225,11451.0
2023-09-13 10:00:00,140.51,140.61,140.36,140.45,7520.0,136.6462,136.7434,136.5003,136.5878,7520.0
2023-09-13 10:30:00,140.53,140.83,140.35,140.48,4650.0,136.6656,136.9574,136.4906,136.617,4650.0
2023-09-13 11:00:00,140.49,140.49,139.66,139.66,3943.0,136.6267,136.6267,135.8195,135.8195,3943.0
2023-09-13 11:30:00,139.65,139.87,139.44,139.46,3353.0,135.8098,136.0238,135.6056,135.625,3353.0
2023-09-13 12:00:00,139.53,139.56,139.15,139.2,3413.0,135.6931,135.7223,135.3236,135.3722,3413.0
2023-09-13 12:30:00,139.13,139.36,139.13,139.18,2635.0,135.3041,135.5278,135.3041,135.3527,2635.0
2023-09-13 13:00:00,139.2,139.31,139.07,139.18,3995.0,135.3722,135.4792,135.2458,135.3527,3995.0
2023-09-13 13:30:00,139.18,139.33,139.07,139.21,3523.0,135.3527,135.4986,135.2458,135.3819,3523.0
2023-09-13 14:00:00,139.28,139.29,138.94,138.98,2000.0,135.45,135.4597,135.1193,135.1582,2000.0
2023-09-13 14:30:00,139.02,139.02,138.29,138.38,3095.0,135.1971,135.1971,134.4872,134.5747,3095.0
2023-09-13 15:00:00,138.38,138.58,138.27,138.31,3403.0,134.5747,134.7692,134.4678,134.5067,3403.0
2023-09-13 15:30:00,138.34,138.93,138.29,138.83,25962.0,134.5358,135.1096,134.4872,135.0124,25962.0
2023-09-14 09:30:00,140.26,141.18,140.16,141.06,8493.0,136.403,137.2977,136.3058,137.181,8493.0
2023-09-14 10:00:00,141.09,141.09,140.32,140.32,7611.0,137.2102,137.2102,136.4614,136.4614,7611.0
2023-09-14 10:30:00,140.33,140.46,140.0,140.44,8783.0,136.4711,136.5975,136.1502,136.5781,8783.0
2023-09-14 11:00:00,140.32,140.33,139.75,139.89,6538.0,136.4614,136.4711,135.9071,136.0432,6538.0
2023-09-14 11:30:00,139.93,140.34,139.63,140.06,8276.0,136.0821,136.4808,135.7904,136.2085,8276.0
2023-09-14 12:00:00,140.14,140.34,140.01,140.22,5263.0,136.2863,136.4808,136.1599,136.3641,5263.0
2023-09-14 12:30:00,140.26,140.61,140.05,140.05,5464.0,136.403,136.7434,136.1988,136.1988,5464.0
2023-09-14 13:00:00,140.12,140.12,139.83,139.92,6761.0,136.2669,136.2669,135.9849,136.0724,6761.0
2023-09-14 13:30:00,139.97,140.09,139.93,140.03,5833.0,136.121,136.2377,136.0821,136.1794,5833.0
2023-09-14 14:00:00,139.98,140.2,139.98,140.13,7185.0,136.1307,136.3447,136.1307,136.2766,7185.0
2023-09-14 14:30:00,140.2,140.57,140.2,140.46,6478.0,136.3447,136.7045,136.3447,136.5975,6478.0
2023-09-14 15:00:00,140.56,140.62,140.28,140.28,10388.0,136.6948,136.7531,136.4225,136.4225,10388.0
2023-09-14 15:30:00,140.27,140.81,140.21,140.8,40369.0,136.4128,136.9379,136.3544,136.9282,40369.0
2023-09-15 09:30:00,139.94,140.14,139.24,139.82,49871.0,136.0918,136.2863,135.4111,135.9751,49871.0
2023-09-15 10:00:00,139.81,140.55,139.8,140.53,6165.0,135.9654,136.6851,135.9557,136.6656,6165.0
2023-09-15 10:30:00,140.41,140.41,139.14,139.25,10557.0,136.5489,136.5489,135.3138,135.4208,10557.0
2023-09-15 11:00:00,139.27,139.51,138.93,139.43,10540.0,135.4403,135.6737,135.1096,135.5959,10540.0
2023-09-15 11:30:00,139.47,139.47,138.8,139.05,10051.0,135.6348,135.6348,134.9832,135.2263,10051.0
2023-09-15 12:00:00,138.98,138.98,138.6,138.74,8850.0,135.1582,135.1582,134.7887,134.9248,8850.0
2023-09-15 12:30:00,138.78,138.78,138.34,138.45,4719.0,134.9637,134.9637,134.5358,134.6428,4719.0
2023-09-15 13:00:00,138.51,138.51,138.11,138.29,4003.0,134.7012,134.7012,134.3122,134.4872,4003.0
2023-09-15 13:30:00,138.27,138.44,138.14,138.19,3351.0,134.4678,134.6331,134.3413,134.39,3351.0
2023-09-15 14:00:00,138.09,138.17,137.71,138.12,11315.0,134.2927,134.3705,133.9232,134.3219,11315.0
2023-09-15 14:30:00,138.11,138.76,138.11,138.75,5104.0,134.3122,134.9443,134.3122,134.9346,5104.0
2023-09-15 15:00:00,138.81,139.34,138.51,139.24,12102.0,134.9929,135.5083,134.7012,135.4111,12102.0
2023-09-15 15:30:00,139.24,139.28,138.53,138.64,48324.0,135.4111,135.45,134.7206,134.8276,48324.0
2023-09-18 09:30:00,138.68,138.68,137.5,138.52,7719.0,134.8665,134.8665,133.7189,134.7109,7719.0
2023-09-18 10:00:00,138.96,139.87,138.75,139.75,11047.0,135.1388,136.0238,134.9346,135.9071,11047.0
2023-09-18 10:30:00,139.97,140.19,139.65,139.93,5009.0,136.121,136.335,135.8098,136.0821,5009.0
2023-09-18 11:00:00,139.78,140.47,139.72,140.38,8863.0,135.9362,136.6073,135.8779,136.5197,8863.0
2023-09-18 11:30:00,140.42,140.61,140.21,140.21,5906.0,136.5586,136.7434,136.3544,136.3544,5906.0
2023-09-18 12:00:00,140.24,140.33,140.03,140.13,4610.0,136.3836,136.4711,136.1794,136.2766,4610.0
2023-09-18 12:30:00,140.09,140.34,140.08,140.31,3600.0,136.2377,136.4808,136.228,136.4517,3600.0
2023-09-18 13:00:00,140.3,140.3,140.03,140.03,2366.0,136.4419,136.4419,136.1794,136.1794,2366.0
2023-09-18 13:30:00,139.99,140.12,139.78,139.78,3208.0,136.1405,136.2669,135.9362,135.9362,3208.0
2023-09-18 14:00:00,139.8,140.0,139.76,140.0,3321.0,135.9557,136.1502,135.9168,136.1502,3321.0
2023-09-18 14:30:00,139.93,140.3,139.85,140.28,5126.0,136.0821,136.4419,136.0043,136.4225,5126.0
2023-09-18 15:00:00,140.32,140.32,140.07,140.15,4692.0,136.4614,136.4614,136.2183,136.2961,4692.0
2023-09-18 15:30:00,140.18,140.45,140.15,140.31,20928.0,136.3252,136.5878,136.2961,136.4517,20928.0
2023-09-19 09:30:00,140.35,141.31,140.35,140.95,8529.0,136.4906,137.4242,136.4906,137.0741,8529.0
2023-09-19 10:00:00,140.92,141.14,140.54,140.64,3640.0,137.0449,137.2588,136.6753,136.7726,3640.0
2023-09-19 10:30:00,140.59,140.99,140.55,140.72,5348.0,136.724,137.113,136.6851,136.8504,5348.0
2023-09-19 11:00:00,140.57,140.57,140.45,140.48,1856.0,136.7045,136.7045,136.5878,136.617,1856.0
2023-09-19 11:30:00,140.49,140.76,140.45,140.75,2840.0,136.6267,136.8893,136.5878,136.8796,2840.0
2023-09-19 12:00:00,140.78,140.83,140.56,140.74,3014.0,136.9087,136.9574,136.6948,136.8698,3014.0
2023-09-19 12:30:00,140.6,140.6,140.23,140.23,1997.0,136.7337,136.7337,136.3739,136.3739,1997.0
2023-09-19 13:00:00,140.23,140.47,140.18,140.42,2132.0,136.3739,136.6073,136.3252,136.5586,2132.0
2023-09-19 13:30:00,140.42,140.73,140.4,140.64,3952.0,136.5586,136.8601,136.5392,136.7726,3952.0
2023-09-19 14:00:00,140.7,140.92,140.55,140.6,5340.0,136.8309,137.0449,136.6851,136.7337,5340.0
2023-09-19 14:30:00,140.61,141.02,140.57,140.89,6248.0,136.7434,137.1421,136.7045,137.0157,6248.0
2023-09-19 15:00:00,140.87,141.25,140.87,141.25,5154.0,136.9963,137.3658,136.9963,137.3658,5154.0
2023-09-19 15:30:00,141.24,141.25,140.66,140.77,31892.0,137.3561,137.3658,136.792,136.899,31892.0
2023-09-20 09:30:00,141.19,141.97,141.19,141.45,4432.0,137.3075,138.066,137.3075,137.5603,4432.0
2023-09-20 10:00:00,141.41,141.76,141.37,141.61,1451.0,137.5214,137.8618,137.4825,137.7159,1451.0
2023-09-20 10:30:00,141.61,141.75,141.49,141.75,4396.0,137.7159,137.8521,137.5992,137.8521,4396.0
2023-09-20 11:00:00,141.79,142.2,141.68,142.03,3552.0,137.891,138.2897,137.784,138.1244,3552.0
2023-09-20 11:30:00,141.95,142.23,141.93,142.22,3083.0,138.0466,138.3189,138.0271,138.3091,3083.0
2023-09-20 12:00:00,142.21,142.38,142.08,142.31,5718.0,138.2994,138.4647,138.173,138.3967,5718.0
2023-09-20 12:30:00,142.28,142.67,142.25,142.65,6243.0,138.3675,138.7468,138.3383,138.7273,6243.0
2023-09-20 13:00:00,142.65,142.68,142.32,142.63,9303.0,138.7273,138.7565,138.4064,138.7079,9303.0
2023-09-20 13:30:00,142.64,142.64,142.46,142.53,1623.0,138.7176,138.7176,138.5425,138.6106,1623.0
2023-09-20 14:00:00,142.46,142.5,141.88,142.44,6270.0,138.5425,138.5814,137.9785,138.5231,6270.0
2023-09-20 14:30:00,142.39,142.7,142.24,142.43,5983.0,138.4745,138.7759,138.3286,138.5134,5983.0
2023-09-20 15:00:00,142.43,142.43,142.17,142.41,3547.0,138.5134,138.5134,138.2605,138.4939,3547.0
2023-09-20 15:30:00,142.37,142.37,141.67,141.7,17535.0,138.455,138.455,137.7743,137.8034,17535.0
2023-09-21 09:30:00,141.43,142.35,141.3,141.93,12773.0,137.5409,138.4356,137.4144,138.0271,12773.0
2023-09-21 10:00:00,141.99,142.87,141.82,142.65,13473.0,138.0855,138.9413,137.9201,138.7273,13473.0
2023-09-21 10:30:00,142.65,142.76,142.42,142.44,6736.0,138.7273,138.8343,138.5036,138.5231,6736.0
2023-09-21 11:00:00,142.5,142.71,142.31,142.52,6784.0,138.5814,138.7857,138.3967,138.6009,6784.0
2023-09-21 11:30:00,142.66,143.1,142.63,143.05,5577.0,138.737,139.1649,138.7079,139.1163,5577.0
2023-09-21 12:00:00,143.05,143.05,142.81,142.91,11713.0,139.1163,139.1163,138.8829,138.9802,11713.0
2023-09-21 12:30:00,142.93,142.98,142.75,142.85,5004.0,138.9996,139.0482,138.8246,138.9218,5004.0
2023-09-21 13:00:00,142.8,143.25,142.71,143.22,10181.0,138.8732,139.3108,138.7857,139.2816,10181.0
2023-09-21 13:30:00,143.25,143.25,142.97,143.21,6221.0,139.3108,139.3108,139.0385,139.2719,6221.0
2023-09-21 14:00:00,143.2,143.34,143.07,143.13,5861.0,139.2622,139.3983,139.1358,139.1941,5861.0
2023-09-21 14:30:00,143.2,143.37,142.94,143.37,5270.0,139.2622,139.4275,139.0093,139.4275,5270.0
2023-09-21 15:00:00,143.34,143.43,143.17,143.2,7781.0,139.3983,139.4859,139.233,139.2622,7781.0
2023-09-21 15:30:00,143.18,143.37,142.99,143.04,43349.0,139.2427,139.4275,139.058,139.1066,43349.0
2023-09-22 09:30:00,143.63,144.33,143.52,144.07,12611.0,139.6804,140.3611,139.5734,140.1083,12611.0
2023-09-22 10:00:00,143.99,144.19,143.83,144.16,5409.0,140.0305,140.225,139.8749,140.1958,5409.0
2023-09-22 10:30:00,144.13,144.25,143.85,143.98,14087.0,140.1666,140.2833,139.8943,140.0207,14087.0
2023-09-22 11:00:00,143.95,144.19,143.75,144.19,9267.0,139.9916,140.225,139.7971,140.225,9267.0
2023-09-22 11:30:00,144.12,144.43,144.12,144.19,4651.0,140.1569,140.4584,140.1569,140.225,4651.0
2023-09-22 12:00:00,144.18,144.5,144.06,144.5,7336.0,140.2152,140.5264,140.0985,140.5264,7336.0
2023-09-22 12:30:00,144.45,145.18,144.4,145.04,7867.0,140.4778,141.1877,140.4292,141.0516,7867.0
2023-09-22 13:00:00,145.0,145.27,144.93,144.93,7659.0,141.0127,141.2753,140.9446,140.9446,7659.0
2023-09-22 13:30:00,144.83,144.93,144.45,144.72,6430.0,140.8474,140.9446,140.4778,140.7404,6430.0
2023-09-22 14:00:00,144.72,145.06,144.7,144.99,12003.0,140.7404,141.071,140.7209,141.003,12003.0
2023-09-22 14:30:00,144.92,145.09,144.67,145.06,9797.0,140.9349,141.1002,140.6918,141.071,9797.0
2023-09-22 15:00:00,145.13,145.85,145.13,145.72,12612.0,141.1391,141.8393,141.1391,141.7129,12612.0
2023-09-22 15:30:00,145.75,145.78,144.98,145.05,55433.0,141.7421,141.7712,140.9932,141.0613,55433.0
2023-09-25 09:30:00,144.85,146.56,144.85,146.56,14432.0,140.8668,142.5298,140.8668,142.5298,14432.0
2023-09-25 10:00:00,146.28,146.56,145.95,146.5,8694.0,142.2575,142.5298,141.9366,142.4714,8694.0
2023-09-25 10:30:00,146.49,146.65,146.28,146.65,7611.0,142.4617,142.6173,142.2575,142.6173,7611.0
2023-09-25 11:00:00,146.72,147.54,146.68,147.51,11440.0,142.6854,143.4828,142.6465,143.4537,11440.0
2023-09-25 11:30:00,147.58,148.39,147.5,147.87,14691.0,143.5217,144.3095,143.4439,143.8038,14691.0
2023-09-25 12:00:00,147.84,147.88,147.55,147.81,8538.0,143.7746,143.8135,143.4926,143.7454,8538.0
2023-09-25 12:30:00,147.85,147.85,147.5,147.76,4059.0,143.7843,143.7843,143.4439,143.6968,4059.0
2023-09-25 13:00:00,147.75,147.96,147.27,147.27,5859.0,143.6871,143.8913,143.2203,143.2203,5859.0
2023-09-25 13:30:00,147.28,147.65,147.1,147.61,7839.0,143.23,143.5898,143.0549,143.5509,7839.0
2023-09-25 14:00:00,147.68,147.79,147.6,147.75,5251.0,143.619,143.726,143.5412,143.6871,5251.0
2023-09-25 14:30:00,147.65,147.79,147.56,147.72,6389.0,143.5898,143.726,143.5023,143.6579,6389.0
2023-09-25 15:00:00,147.66,147.91,147.37,147.71,19088.0,143.5995,143.8427,143.3175,143.6482,19088.0
2023-09-25 15:30:00,147.74,148.01,147.63,147.68,60503.0,143.6773,143.9399,143.5704,143.619,60503.0
2023-09-26 09:30:00,147.39,148.54,146.56,148.54,9904.0,143.337,144.4553,142.5298,144.4553,9904.0
2023-09-26 10:00:00,148.54,148.54,147.49,147.55,5382.0,144.4553,144.4553,143.4342,143.4926,5382.0
2023-09-26 10:30:00,147.4,147.48,147.0,147.19,5488.0,143.3467,143.4245,142.9577,143.1425,5488.0
2023-09-26 11:00:00,147.29,147.79,147.15,147.15,5203.0,143.2397,143.726,143.1036,143.1036,5203.0
2023-09-26 11:30:00,147.15,147.15,146.55,146.71,3787.0,143.1036,143.1036,142.5201,142.6757,3787.0
2023-09-26 12:00:00,146.77,146.83,146.53,146.83,2971.0,142.734,142.7924,142.5006,142.7924,2971.0
2023-09-26 12:30:00,146.84,147.51,146.62,147.38,8553.0,142.8021,143.4537,142.5881,143.3272,8553.0
2023-09-26 13:00:00,147.32,147.48,147.2,147.37,8045.0,143.2689,143.4245,143.1522,143.3175,8045.0
2023-09-26 13:30:00,147.3,147.3,146.77,146.8,7275.0,143.2494,143.2494,142.734,142.7632,7275.0
2023-09-26 14:00:00,146.78,146.78,146.51,146.72,6502.0,142.7437,142.7437,142.4812,142.6854,6502.0
2023-09-26 14:30:00,146.81,147.01,146.64,146.94,8230.0,142.7729,142.9674,142.6076,142.8993,8230.0
2023-09-26 15:00:00,146.93,147.22,146.91,147.12,12720.0,142.8896,143.1716,142.8702,143.0744,12720.0
2023-09-26 15:30:00,147.08,147.18,146.27,146.29,89129.0,143.0355,143.1327,142.2478,142.2672,89129.0
2023-09-27 09:30:00,146.35,146.8,144.58,145.57,14469.0,142.3256,142.7632,140.6042,141.567,14469.0
2023-09-27 10:00:00,145.54,145.54,144.98,144.98,6613.0,141.5378,141.5378,140.9932,140.9932,6613.0
2023-09-27 10:30:00,144.95,144.95,143.97,143.97,9784.0,140.9641,140.9641,140.011,140.011,9784.0
2023-09-27 11:00:00,143.95,144.48,143.78,144.02,9496.0,139.9916,140.507,139.8262,140.0596,9496.0
2023-09-27 11:30:00,144.29,144.79,144.28,144.42,5858.0,140.3222,140.8085,140.3125,140.4486,5858.0
2023-09-27 12:00:00,144.5,144.66,144.1,144.3,7052.0,140.5264,140.682,140.1374,140.3319,7052.0
2023-09-27 12:30:00,144.22,145.16,144.21,145.0,4722.0,140.2541,141.1683,140.2444,141.0127,4722.0
2023-09-27 13:00:00,145.06,145.09,144.71,144.92,10211.0,141.071,141.1002,140.7307,140.9349,10211.0
2023-09-27 13:30:00,144.92,144.96,144.16,144.77,10040.0,140.9349,140.9738,140.1958,140.789,10040.0
2023-09-27 14:00:00,144.85,145.66,144.67,145.59,11820.0,140.8668,141.6545,140.6918,141.5865,11820.0
2023-09-27 14:30:00,145.5,146.02,145.39,145.73,23373.0,141.4989,142.0046,141.392,141.7226,23373.0
2023-09-27 15:00:00,145.7,145.96,145.7,145.78,11445.0,141.6934,141.9463,141.6934,141.7712,11445.0
2023-09-27 15:30:00,145.71,146.03,145.5,145.75,57395.0,141.7032,142.0144,141.4989,141.7421,57395.0
2023-09-28 09:30:00,146.3,146.68,146.3,146.59,4220.0,142.2769,142.6465,142.2769,142.559,4220.0
2023-09-28 10:00:00,146.78,146.78,145.95,145.95,3472.0,142.7437,142.7437,141.9366,141.9366,3472.0
2023-09-28 10:30:00,145.8,146.18,145.43,146.18,7977.0,141.7907,142.1602,141.4309,142.1602,7977.0
2023-09-28 11:00:00,146.18,146.39,145.89,146.26,4638.0,142.1602,142.3645,141.8782,142.238,4638.0
2023-09-28 11:30:00,146.26,146.27,145.94,145.94,3330.0,142.238,142.2478,141.9268,141.9268,3330.0
2023-09-28 12:00:00,145.73,145.97,145.48,145.59,6811.0,141.7226,141.956,141.4795,141.5865,6811.0
2023-09-28 12:30:00,145.51,145.55,145.19,145.19,4954.0,141.5087,141.5476,141.1975,141.1975,4954.0
2023-09-28 13:00:00,145.18,145.24,145.0,145.0,4672.0,141.1877,141.2461,141.0127,141.0127,4672.0
2023-09-28 13:30:00,144.99,144.99,144.74,144.87,2648.0,141.003,141.003,140.7598,140.8863,2648.0
2023-09-28 14:00:00,144.83,144.99,144.71,144.85,4063.0,140.8474,141.003,140.7307,140.8668,4063.0
2023-09-28 14:30:00,144.83,144.93,144.46,144.93,5649.0,140.8474,140.9446,140.4875,140.9446,5649.0
2023-09-28 15:00:00,144.88,144.9,144.65,144.68,7344.0,140.896,140.9154,140.6723,140.7015,7344.0
2023-09-28 15:30:00,144.65,144.65,143.94,144.3,42924.0,140.6723,140.6723,139.9818,140.3319,42924.0
2023-09-29 09:30:00,144.49,145.51,144.49,145.22,8517.0,140.5167,141.5087,140.5167,141.2266,8517.0
2023-09-29 10:00:00,145.23,145.49,144.54,144.56,5060.0,141.2364,141.4892,140.5653,140.5848,5060.0
2023-09-29 10:30:00,144.5,144.94,144.44,144.81,3830.0,140.5264,140.9543,140.4681,140.8279,3830.0
2023-09-29 11:00:00,144.73,145.31,144.47,145.06,4088.0,140.7501,141.3142,140.4973,141.071,4088.0
2023-09-29 11:30:00,145.14,145.14,144.81,144.89,2842.0,141.1488,141.1488,140.8279,140.9057,2842.0
2023-09-29 12:00:00,144.88,145.45,144.85,145.08,5516.0,140.896,141.4503,140.8668,141.0905,5516.0
2023-09-29 12:30:00,145.19,145.19,144.57,144.69,3400.0,141.1975,141.1975,140.5945,140.7112,3400.0
2023-09-29 13:00:00,144.64,144.64,144.0,144.27,3640.0,140.6626,140.6626,140.0402,140.3028,3640.0
2023-09-29 13:30:00,144.12,144.29,143.87,143.87,3808.0,140.1569,140.3222,139.9138,139.9138,3808.0
2023-09-29 14:00:00,143.79,143.8,143.61,143.64,6186.0,139.836,139.8457,139.6609,139.6901,6186.0
2023-09-29 14:30:00,143.6,144.08,143.5,144.08,4599.0,139.6512,140.118,139.5539,140.118,4599.0
2023-09-29 15:00:00,144.25,144.27,143.85,144.02,11056.0,140.2833,140.3028,139.8943,140.0596,11056.0
2023-09-29 15:30:00,144.0,144.04,143.5,143.58,25083.0,140.0402,140.0791,139.5539,139.6317,25083.0
2023-10-02 09:30:00,143.43,143.67,142.35,143.32,32564.0,139.4859,139.7193,138.4356,139.3789,32564.0
2023-10-02 10:00:00,143.38,143.9,143.19,143.69,5108.0,139.4372,139.9429,139.2525,139.7387,5108.0
2023-10-02 10:30:00,143.54,143.54,142.51,143.16,14155.0,139.5928,139.5928,138.5912,139.2233,14155.0
2023-10-02 11:00:00,143.21,143.38,142.44,142.81,25206.0,139.2719,139.4372,138.5231,138.8829,25206.0
2023-10-02 11:30:00,142.89,143.13,142.39,142.64,7937.0,138.9607,139.1941,138.4745,138.7176,7937.0
2023-10-02 12:00:00,142.65,142.8,141.83,142.56,15851.0,138.7273,138.8732,137.9299,138.6398,15851.0
2023-10-02 12:30:00,142.39,143.02,142.39,142.9,11828.0,138.4745,139.0871,138.4745,138.9704,11828.0
2023-10-02 13:00:00,142.81,143.4,142.81,143.33,3900.0,138.8829,139.4567,138.8829,139.3886,3900.0
2023-10-02 13:30:00,143.36,143.97,143.33,143.94,13897.0,139.4178,140.011,139.3886,139.9818,13897.0
2023-10-02 14:00:00,144.08,144.68,143.96,144.02,16031.0,140.118,140.7015,140.0013,140.0596,16031.0
2023-10-02 14:30:00,144.02,144.59,143.96,144.51,21305.0,140.0596,140.614,140.0013,140.5362,21305.0
2023-10-02 15:00:00,144.57,144.63,143.94,144.14,17404.0,140.5945,140.6529,139.9818,140.1763,17404.0
2023-10-02 15:30:00,144.24,144.54,144.07,144.44,51508.0,140.2736,140.5653,140.1083,140.4681,51508.0
2023-10-03 09:30:00,144.74,144.74,143.35,143.36,6712.0,140.7598,140.7598,139.4081,139.4178,6712.0
2023-10-03 10:00:00,143.48,143.7,143.02,143.36,3851.0,139.5345,139.7484,139.0871,139.4178,3851.0
2023-10-03 10:30:00,143.37,143.37,142.67,143.21,2957.0,139.4275,139.4275,138.7468,139.2719,2957.0
2023-10-03 11:00:00,142.87,142.92,142.51,142.78,5947.0,138.9413,138.9899,138.5912,138.8537,5947.0
2023-10-03 11:30:00,142.68,142.68,142.25,142.35,2526.0,138.7565,138.7565,138.3383,138.4356,2526.0
2023-10-03 12:00:00,142.5,142.86,142.46,142.86,4371.0,138.5814,138.9315,138.5425,138.9315,4371.0
2023-10-03 12:30:00,143.08,143.19,142.9,143.13,2150.0,139.1455,139.2525,138.9704,139.1941,2150.0
2023-10-03 13:00:00,143.18,143.46,143.16,143.3,3529.0,139.2427,139.515,139.2233,139.3594,3529.0
2023-10-03 13:30:00,143.3,143.58,143.13,143.14,3645.0,139.3594,139.6317,139.1941,139.2038,3645.0
2023-10-03 14:00:00,143.22,143.22,142.78,142.85,3185.0,139.2816,139.2816,138.8537,138.9218,3185.0
2023-10-03 14:30:00,142.89,143.04,142.66,143.04,5524.0,138.9607,139.1066,138.737,139.1066,5524.0
2023-10-03 15:00:00,142.99,142.99,142.39,142.4,6029.0,139.058,139.058,138.4745,138.4842,6029.0
2023-10-03 15:30:00,142.45,143.26,142.27,143.24,33328.0,138.5328,139.3205,138.3578,139.3011,33328.0
2023-10-04 09:30:00,143.05,143.16,142.17,142.26,4439.0,139.1163,139.2233,138.2605,138.348,4439.0
2023-10-04 10:00:00,142.15,143.0,142.01,142.91,12086.0,138.2411,139.0677,138.1049,138.9802,12086.0
2023-10-04 10:30:00,142.87,143.85,142.76,143.85,12553.0,138.9413,139.8943,138.8343,139.8943,12553.0
2023-10-04 11:00:00,143.76,144.8,143.75,144.72,10840.0,139.8068,140.8182,139.7971,140.7404,10840.0
2023-10-04 11:30:00,144.65,145.47,144.25,145.11,17318.0,140.6723,141.4698,140.2833,141.1197,17318.0
2023-10-04 12:00:00,145.17,145.43,145.04,145.38,4681.0,141.178,141.4309,141.0516,141.3822,4681.0
2023-10-04 12:30:00,145.5,145.53,145.26,145.43,10051.0,141.4989,141.5281,141.2655,141.4309,10051.0
2023-10-04 13:00:00,145.41,145.43,144.83,144.83,3250.0,141.4114,141.4309,140.8474,140.8474,3250.0
2023-10-04 13:30:00,144.79,144.86,144.61,144.68,2410.0,140.8085,140.8765,140.6334,140.7015,2410.0
2023-10-04 14:00:00,144.86,144.95,144.55,144.73,3761.0,140.8765,140.9641,140.5751,140.7501,3761.0
2023-10-04 14:30:00,144.72,144.8,144.56,144.59,3625.0,140.7404,140.8182,140.5848,140.614,3625.0
2023-10-04 15:00:00,144.64,145.06,144.58,144.64,8409.0,140.6626,141.071,140.6042,140.6626,8409.0
2023-10-04 15:30:00,144.72,144.95,144.41,144.42,52728.0,140.7404,140.9641,140.4389,140.4486,52728.0
2023-10-05 09:30:00,144.62,145.28,144.54,144.95,11114.0,140.6431,141.285,140.5653,140.9641,11114.0
2023-10-05 10:00:00,145.26,146.36,145.19,146.31,8879.0,141.2655,142.3353,141.1975,142.2867,8879.0
2023-10-05 10:30:00,146.39,147.08,146.37,146.41,13308.0,142.3645,143.0355,142.345,142.3839,13308.0
2023-10-05 11:00:00,146.17,146.19,145.61,145.61,8446.0,142.1505,142.17,141.6059,141.6059,8446.0
2023-10-05 11:30:00,145.51,145.89,145.25,145.67,11213.0,141.5087,141.8782,141.2558,141.6643,11213.0
2023-10-05 12:00:00,145.69,146.08,145.58,145.91,8157.0,141.6837,142.063,141.5767,141.8977,8157.0
2023-10-05 12:30:00,145.96,145.98,145.69,145.81,4865.0,141.9463,141.9657,141.6837,141.8004,4865.0
2023-10-05 13:00:00,145.88,145.96,145.67,145.85,6396.0,141.8685,141.9463,141.6643,141.8393,6396.0
2023-10-05 13:30:00,145.83,146.3,145.83,146.3,4412.0,141.8199,142.2769,141.8199,142.2769,4412.0
2023-10-05 14:00:00,146.27,146.59,146.27,146.54,7354.0,142.2478,142.559,142.2478,142.5103,7354.0
2023-10-05 14:30:00,146.58,146.58,146.22,146.38,6497.0,142.5492,142.5492,142.1991,142.3547,6497.0
2023-10-05 15:00:00,146.4,146.41,145.97,146.18,10419.0,142.3742,142.3839,141.956,142.1602,10419.0
2023-10-05 15:30:00,146.22,146.33,145.9,146.0,56734.0,142.1991,142.3061,141.8879,141.9852,56734.0
2023-10-06 09:30:00,145.64,146.25,145.59,145.64,8018.0,141.6351,142.2283,141.5865,141.6351,8018.0
2023-10-06 10:00:00,145.76,145.76,144.94,145.13,7082.0,141.7518,141.7518,140.9543,141.1391,7082.0
2023-10-06 10:30:00,145.24,145.58,144.64,144.78,5701.0,141.2461,141.5767,140.6626,140.7987,5701.0
2023-10-06 11:00:00,144.78,144.97,144.73,144.96,6802.0,140.7987,140.9835,140.7501,140.9738,6802.0
2023-10-06 11:30:00,144.97,145.95,144.89,145.95,25154.0,140.9835,141.9366,140.9057,141.9366,25154.0
2023-10-06 12:00:00,145.98,145.98,145.49,145.72,7303.0,141.9657,141.9657,141.4892,141.7129,7303.0
2023-10-06 12:30:00,145.65,145.77,145.59,145.68,3014.0,141.6448,141.7615,141.5865,141.674,3014.0
2023-10-06 13:00:00,145.66,145.89,145.47,145.89,8623.0,141.6545,141.8782,141.4698,141.8782,8623.0
2023-10-06 13:30:00,145.98,146.29,145.89,145.94,6835.0,141.9657,142.2672,141.8782,141.9268,6835.0
2023-10-06 14:00:00,145.94,146.27,145.94,146.24,7150.0,141.9268,142.2478,141.9268,142.2186,7150.0
2023-10-06 14:30:00,146.31,146.49,146.24,146.27,6240.0,142.2867,142.4617,142.2186,142.2478,6240.0
2023-10-06 15:00:00,146.31,146.77,146.26,146.77,4945.0,142.2867,142.734,142.238,142.734,4945.0
2023-10-06 15:30:00,146.82,146.82,145.44,145.51,40400.0,142.7826,142.7826,141.4406,141.5087,40400.0
2023-10-09 09:30:00,145.17,146.25,144.9,145.22,7108.0,141.178,142.2283,140.9154,141.2266,7108.0
2023-10-09 10:00:00,145.34,145.5,145.16,145.37,3442.0,141.3433,141.4989,141.1683,141.3725,3442.0
2023-10-09 10:30:00,145.45,145.65,145.29,145.36,2946.0,141.4503,141.6448,141.2947,141.3628,2946.0
2023-10-09 11:00:00,145.4,145.56,145.37,145.45,3972.0,141.4017,141.5573,141.3725,141.4503,3972.0
2023-10-09 11:30:00,145.45,145.62,145.21,145.21,3760.0,141.4503,141.6156,141.2169,141.2169,3760.0
2023-10-09 12:00:00,145.06,145.47,145.01,145.26,30061.0,141.071,141.4698,141.0224,141.2655,30061.0
2023-10-09 12:30:00,145.31,145.48,144.91,144.91,2737.0,141.3142,141.4795,140.9252,140.9252,2737.0
2023-10-09 13:00:00,144.93,145.18,144.89,145.1,6336.0,140.9446,141.1877,140.9057,141.1099,6336.0
2023-10-09 13:30:00,145.16,145.81,145.16,145.76,2765.0,141.1683,141.8004,141.1683,141.7518,2765.0
2023-10-09 14:00:00,145.78,146.07,145.76,145.97,3735.0,141.7712,142.0533,141.7518,141.956,3735.0
2023-10-09 14:30:00,145.98,146.1,145.86,145.95,6007.0,141.9657,142.0824,141.849,141.9366,6007.0
2023-10-09 15:00:00,145.86,145.9,145.51,145.64,7884.0,141.849,141.8879,141.5087,141.6351,7884.0
2023-10-09 15:30:00,145.61,145.65,145.27,145.59,27646.0,141.6059,141.6448,141.2753,141.5865,27646.0
2023-10-10 09:30:00,145.99,146.48,145.99,146.1,3115.0,141.9755,142.452,141.9755,142.0824,3115.0
2023-10-10 10:00:00,146.4,146.56,146.07,146.5,5192.0,142.3742,142.5298,142.0533,142.4714,5192.0
2023-10-10 10:30:00,146.56,146.57,145.59,145.68,9265.0,142.5298,142.5395,141.5865,141.674,9265.0
2023-10-10 11:00:00,145.55,145.76,145.4,145.72,3755.0,141.5476,141.7518,141.4017,141.7129,3755.0
2023-10-10 11:30:00,145.66,145.72,145.57,145.69,3011.0,141.6545,141.7129,141.567,141.6837,3011.0
2023-10-10 12:00:00,145.75,146.23,145.75,146.18,2641.0,141.7421,142.2089,141.7421,142.1602,2641.0
2023-10-10 12:30:00,146.3,146.32,146.0,146.15,2400.0,142.2769,142.2964,141.9852,142.1311,2400.0
2023-10-10 13:00:00,146.16,146.24,145.84,146.06,2991.0,142.1408,142.2186,141.8296,142.0435,2991.0
2023-10-10 13:30:00,146.1,146.1,145.85,145.93,4652.0,142.0824,142.0824,141.8393,141.9171,4652.0
2023-10-10 14:00:00,145.98,146.08,145.72,145.73,3964.0,141.9657,142.063,141.7129,141.7226,3964.0
2023-10-10 14:30:00,145.8,145.88,145.65,145.65,3331.0,141.7907,141.8685,141.6448,141.6448,3331.0
2023-10-10 15:00:00,145.53,145.66,145.38,145.5,6424.0,141.5281,141.6545,141.3822,141.4989,6424.0
2023-10-10 15:30:00,145.56,145.98,145.44,145.92,27515.0,141.5573,141.9657,141.4406,141.9074,27515.0
2023-10-11 09:30:00,146.18,147.36,146.18,146.69,7769.0,142.1602,143.3078,142.1602,142.6562,7769.0
2023-10-11 10:00:00,146.59,146.98,146.4,146.72,26896.0,142.559,142.9382,142.3742,142.6854,26896.0
2023-10-11 10:30:00,146.86,146.87,146.6,146.68,2628.0,142.8215,142.8313,142.5687,142.6465,2628.0
2023-10-11 11:00:00,146.69,146.81,146.22,146.63,7023.0,142.6562,142.7729,142.1991,142.5979,7023.0
2023-10-11 11:30:00,146.63,146.67,146.35,146.49,6928.0,142.5979,142.6368,142.3256,142.4617,6928.0
2023-10-11 12:00:00,146.41,146.41,145.89,145.89,1005.0,142.3839,142.3839,141.8782,141.8782,1005.0
2023-10-11 12:30:00,145.85,145.95,145.79,145.79,1964.0,141.8393,141.9366,141.781,141.781,1964.0
2023-10-11 13:00:00,145.81,145.98,145.8,145.86,1300.0,141.8004,141.9657,141.7907,141.849,1300.0
2023-10-11 13:30:00,145.99,146.36,145.99,146.31,2096.0,141.9755,142.3353,141.9755,142.2867,2096.0
2023-10-11 14:00:00,146.36,146.54,146.26,146.34,5315.0,142.3353,142.5103,142.238,142.3158,5315.0
2023-10-11 14:30:00,146.42,146.66,146.4,146.62,5928.0,142.3936,142.627,142.3742,142.5881,5928.0
2023-10-11 15:00:00,146.66,147.0,146.66,147.0,3953.0,142.627,142.9577,142.627,142.9577,3953.0
2023-10-11 15:30:00,146.92,147.07,146.52,146.81,35570.0,142.8799,143.0258,142.4909,142.7729,35570.0
2023-10-12 09:30:00,146.96,146.96,145.85,145.85,2637.0,142.9188,142.9188,141.8393,141.8393,2637.0
2023-10-12 10:00:00,145.55,145.95,144.99,145.95,2595.0,141.5476,141.9366,141.003,141.9366,2595.0
2023-10-12 10:30:00,145.93,146.33,145.83,145.93,2231.0,141.9171,142.3061,141.8199,141.9171,2231.0
2023-10-12 11:00:00,145.9,146.56,145.9,146.5,933.0,141.8879,142.5298,141.8879,142.4714,933.0
2023-10-12 11:30:00,146.44,146.57,146.3,146.57,3663.0,142.4131,142.5395,142.2769,142.5395,3663.0
2023-10-12 12:00:00,146.69,146.91,146.49,146.77,3709.0,142.6562,142.8702,142.4617,142.734,3709.0
2023-10-12 12:30:00,146.8,146.8,146.51,146.58,3543.0,142.7632,142.7632,142.4812,142.5492,3543.0
2023-10-12 13:00:00,146.38,146.52,146.21,146.26,6261.0,142.3547,142.4909,142.1894,142.238,6261.0
2023-10-12 13:30:00,146.22,146.31,145.65,145.65,4284.0,142.1991,142.2867,141.6448,141.6448,4284.0
2023-10-12 14:00:00,145.69,145.78,145.64,145.73,4507.0,141.6837,141.7712,141.6351,141.7226,4507.0
2023-10-12 14:30:00,146.17,146.4,146.05,146.29,7037.0,142.1505,142.3742,142.0338,142.2672,7037.0
2023-10-12 15:00:00,146.33,146.79,146.32,146.65,4146.0,142.3061,142.7535,142.2964,142.6173,4146.0
2023-10-12 15:30:00,146.63,147.28,146.63,147.07,30046.0,142.5979,143.23,142.5979,143.0258,30046.0
2023-10-13 09:30:00,147.94,148.89,147.89,147.89,5951.0,143.8718,144.7957,143.8232,143.8232,5951.0
2023-10-13 10:00:00,147.93,148.43,147.52,147.77,7445.0,143.8621,144.3484,143.4634,143.7065,7445.0
2023-10-13 10:30:00,147.89,148.18,147.79,147.79,3044.0,143.8232,144.1052,143.726,143.726,3044.0
2023-10-13 11:00:00,147.69,147.71,147.21,147.71,2415.0,143.6287,143.6482,143.1619,143.6482,2415.0
2023-10-13 11:30:00,147.86,147.99,147.52,147.62,2444.0,143.794,143.9205,143.4634,143.5606,2444.0
2023-10-13 12:00:00,147.49,147.91,147.49,147.91,801.0,143.4342,143.8427,143.4342,143.8427,801.0
2023-10-13 12:30:00,148.2,148.26,147.82,148.08,3750.0,144.1247,144.183,143.7551,144.008,3750.0
2023-10-13 13:00:00,147.94,148.0,147.41,147.41,1971.0,143.8718,143.9302,143.3564,143.3564,1971.0
2023-10-13 13:30:00,147.26,148.11,147.26,148.03,2502.0,143.2105,144.0372,143.2105,143.9594,2502.0
2023-10-13 14:00:00,148.1,148.17,147.93,148.0,4190.0,144.0274,144.0955,143.8621,143.9302,4190.0
2023-10-13 14:30:00,148.19,148.19,147.64,147.91,2850.0,144.115,144.115,143.5801,143.8427,2850.0
2023-10-13 15:00:00,148.0,148.08,147.79,147.88,2879.0,143.9302,144.008,143.726,143.8135,2879.0
2023-10-13 15:30:00,147.91,148.21,147.91,148.13,38852.0,143.8427,144.1344,143.8427,144.0566,38852.0
2023-10-16 09:30:00,149.04,150.1,149.04,150.0,7875.0,144.9416,145.9724,144.9416,145.8752,7875.0
2023-10-16 10:00:00,149.94,150.54,149.86,150.33,5074.0,145.8168,146.4003,145.739,146.1961,5074.0
2023-10-16 10:30:00,150.31,150.92,150.26,150.8,7238.0,146.1767,146.7699,146.128,146.6532,7238.0
2023-10-16 11:00:00,150.97,151.05,150.19,150.5,7401.0,146.8185,146.8963,146.06,146.3614,7401.0
2023-10-16 11:30:00,150.4,150.48,150.18,150.34,5208.0,146.2642,146.342,146.0502,146.2058,5208.0
2023-10-16 12:00:00,150.43,150.43,149.66,149.81,7430.0,146.2934,146.2934,145.5445,145.6904,7430.0
2023-10-16 12:30:00,149.81,150.04,149.62,149.91,8113.0,145.6904,145.9141,145.5056,145.7877,8113.0
2023-10-16 13:00:00,149.97,150.08,149.52,149.7,2844.0,145.846,145.953,145.4084,145.5834,2844.0
2023-10-16 13:30:00,149.9,150.46,149.87,150.38,6862.0,145.7779,146.3225,145.7488,146.2447,6862.0
2023-10-16 14:00:00,150.37,150.47,150.24,150.26,1135.0,146.235,146.3323,146.1086,146.128,1135.0
2023-10-16 14:30:00,150.15,150.48,150.1,150.25,9612.0,146.0211,146.342,145.9724,146.1183,9612.0
2023-10-16 15:00:00,150.07,150.29,150.07,150.21,4513.0,145.9433,146.1572,145.9433,146.0794,4513.0
2023-10-16 15:30:00,150.23,150.32,149.81,149.84,36721.0,146.0989,146.1864,145.6904,145.7196,36721.0
2023-10-17 09:30:00,149.69,151.37,149.69,151.24,5247.0,145.5737,147.2075,145.5737,147.0811,5247.0
2023-10-17 10:00:00,151.37,151.87,150.99,151.64,12845.0,147.2075,147.6938,146.838,147.4701,12845.0
2023-10-17 10:30:00,151.74,152.59,151.66,152.42,9515.0,147.5673,148.394,147.4895,148.2286,9515.0
2023-10-17 11:00:00,152.5,153.06,152.47,152.71,7823.0,148.3064,148.851,148.2773,148.5107,7823.0
2023-10-17 11:30:00,152.62,153.32,152.62,153.25,8185.0,148.4231,149.1039,148.4231,149.0358,8185.0
2023-10-17 12:00:00,153.2,153.51,153.05,153.5,5206.0,148.9872,149.2887,148.8413,149.2789,5206.0
2023-10-17 12:30:00,153.53,153.68,153.26,153.39,11457.0,149.3081,149.454,149.0455,149.172,11457.0
2023-10-17 13:00:00,153.36,153.36,152.87,153.0,3347.0,149.1428,149.1428,148.6663,148.7927,3347.0
2023-10-17 13:30:00,152.99,153.41,152.68,153.31,8562.0,148.783,149.1914,148.4815,149.0942,8562.0
2023-10-17 14:00:00,153.19,153.29,152.89,153.03,3253.0,148.9775,149.0747,148.6857,148.8219,3253.0
2023-10-17 14:30:00,152.91,153.5,152.91,153.5,8647.0,148.7052,149.2789,148.7052,149.2789,8647.0
2023-10-17 15:00:00,153.49,153.74,153.33,153.74,9098.0,149.2692,149.5123,149.1136,149.5123,9098.0
2023-10-17 15:30:00,153.72,153.9,153.51,153.69,27001.0,149.4929,149.6679,149.2887,149.4637,27001.0
2023-10-18 09:30:00,153.05,153.05,152.09,152.12,7354.0,148.8413,148.8413,147.9077,147.9369,7354.0
2023-10-18 10:00:00,152.12,152.97,152.12,152.55,1715.0,147.9369,148.7635,147.9369,148.3551,1715.0
2023-10-18 10:30:00,152.54,153.04,152.54,152.63,2159.0,148.3453,148.8316,148.3453,148.4329,2159.0
2023-10-18 11:00:00,152.59,153.1,152.45,153.08,3633.0,148.394,148.8899,148.2578,148.8705,3633.0
2023-10-18 11:30:00,152.99,153.13,152.65,152.66,5924.0,148.783,148.9191,148.4523,148.462,5924.0
2023-10-18 12:00:00,152.61,152.71,152.09,152.31,2669.0,148.4134,148.5107,147.9077,148.1217,2669.0
2023-10-18 12:30:00,152.34,152.34,151.87,151.96,2992.0,148.1508,148.1508,147.6938,147.7813,2992.0
2023-10-18 13:00:00,151.87,152.32,151.85,152.13,3040.0,147.6938,148.1314,147.6743,147.9466,3040.0
2023-10-18 13:30:00,152.13,152.71,152.05,152.63,6057.0,147.9466,148.5107,147.8688,148.4329,6057.0
2023-10-18 14:00:00,152.8,153.06,152.47,152.76,2413.0,148.5982,148.851,148.2773,148.5593,2413.0
2023-10-18 14:30:00,152.78,152.88,152.39,152.43,5876.0,148.5787,148.676,148.1995,148.2384,5876.0
2023-10-18 15:00:00,152.36,152.51,151.98,152.23,11284.0,148.1703,148.3162,147.8007,148.0439,11284.0
2023-10-18 15:30:00,152.29,152.53,152.01,152.22,38171.0,148.1022,148.3356,147.8299,148.0341,38171.0
2023-10-19 09:30:00,151.67,152.2,150.79,151.5,9555.0,147.4993,148.0147,146.6435,147.3339,9555.0
2023-10-19 10:00:00,151.11,151.19,150.49,151.08,3728.0,146.9547,147.0325,146.3517,146.9255,3728.0
2023-10-19 10:30:00,151.12,151.25,150.45,150.51,5553.0,146.9644,147.0908,146.3128,146.3712,5553.0
2023-10-19 11:00:00,150.54,150.92,150.5,150.76,2925.0,146.4003,146.7699,146.3614,146.6143,2925.0
2023-10-19 11:30:00,150.7,151.14,150.7,151.03,3303.0,146.5559,146.9838,146.5559,146.8769,3303.0
2023-10-19 12:00:00,150.97,151.88,150.8,151.69,4097.0,146.8185,147.7035,146.6532,147.5187,4097.0
2023-10-19 12:30:00,151.12,152.0,150.72,151.94,4067.0,146.9644,147.8202,146.5754,147.7618,4067.0
2023-10-19 13:00:00,151.99,152.38,151.86,152.09,3767.0,147.8105,148.1897,147.684,147.9077,3767.0
2023-10-19 13:30:00,152.1,152.13,151.21,151.56,11627.0,147.9174,147.9466,147.0519,147.3923,11627.0
2023-10-19 14:00:00,151.45,151.51,151.1,151.18,4703.0,147.2853,147.3437,146.9449,147.0227,4703.0
2023-10-19 14:30:00,151.12,151.12,149.93,149.93,5845.0,146.9644,146.9644,145.8071,145.8071,5845.0
2023-10-19 15:00:00,149.72,149.74,149.18,149.28,4215.0,145.6029,145.6223,145.0777,145.175,4215.0
2023-10-19 15:30:00,149.32,149.51,148.87,149.07,21445.0,145.2139,145.3987,144.7763,144.9708,21445.0
2023-10-20 09:30:00,149.85,149.85,146.72,146.73,18383.0,145.7293,145.7293,142.6854,142.6951,18383.0
2023-10-20 10:00:00,146.72,146.72,144.61,145.72,27854.0,142.6854,142.6854,140.6334,141.7129,27854.0
2023-10-20 10:30:00,145.53,146.57,145.53,146.43,2248.0,141.5281,142.5395,141.5281,142.4034,2248.0
2023-10-20 11:00:00,146.41,146.44,146.29,146.4,1149.0,142.3839,142.4131,142.2672,142.3742,1149.0
2023-10-20 11:30:00,146.4,147.1,146.4,147.1,1266.0,142.3742,143.0549,142.3742,143.0549,1266.0
2023-10-20 12:00:00,147.02,147.02,146.27,146.44,2525.0,142.9771,142.9771,142.2478,142.4131,2525.0
2023-10-20 12:30:00,146.41,146.88,146.3,146.88,2880.0,142.3839,142.841,142.2769,142.841,2880.0
2023-10-20 13:00:00,146.71,146.71,146.21,146.56,4984.0,142.6757,142.6757,142.1894,142.5298,4984.0
2023-10-20 13:30:00,146.69,146.94,146.56,146.76,2091.0,142.6562,142.8993,142.5298,142.7243,2091.0
2023-10-20 14:00:00,146.89,147.0,146.63,146.67,4515.0,142.8507,142.9577,142.5979,142.6368,4515.0
2023-10-20 14:30:00,146.62,146.88,145.95,145.95,4311.0,142.5881,142.841,141.9366,141.9366,4311.0
2023-10-20 15:00:00,145.94,146.26,145.94,146.26,2637.0,141.9268,142.238,141.9268,142.238,2637.0
2023-10-20 15:30:00,146.17,146.21,145.5,145.99,33494.0,142.1505,142.1894,141.4989,141.9755,33494.0
2023-10-23 09:30:00,146.04,146.04,144.74,145.49,5665.0,142.0241,142.0241,140.7598,141.4892,5665.0
2023-10-23 10:00:00,145.63,146.05,145.53,145.97,8546.0,141.6254,142.0338,141.5281,141.956,8546.0
2023-10-23 10:30:00,146.02,146.09,145.42,145.67,12649.0,142.0046,142.0727,141.4211,141.6643,12649.0
2023-10-23 11:00:00,145.73,146.12,145.36,146.11,10693.0,141.7226,142.1019,141.3628,142.0922,10693.0
2023-10-23 11:30:00,146.12,146.23,145.53,146.23,4282.0,142.1019,142.2089,141.5281,142.2089,4282.0
2023-10-23 12:00:00,146.36,146.36,145.83,146.03,3904.0,142.3353,142.3353,141.8199,142.0144,3904.0
2023-10-23 12:30:00,146.11,146.11,145.92,146.07,2978.0,142.0922,142.0922,141.9074,142.0533,2978.0
2023-10-23 13:00:00,146.22,146.23,145.42,145.48,2900.0,142.1991,142.2089,141.4211,141.4795,2900.0
2023-10-23 13:30:00,145.59,146.19,145.56,146.02,5719.0,141.5865,142.17,141.5573,142.0046,5719.0
2023-10-23 14:00:00,145.99,146.23,145.99,146.17,5131.0,141.9755,142.2089,141.9755,142.1505,5131.0
2023-10-23 14:30:00,146.19,146.72,146.16,146.55,5743.0,142.17,142.6854,142.1408,142.5201,5743.0
2023-10-23 15:00:00,146.55,146.77,145.99,145.99,10314.0,142.5201,142.734,141.9755,141.9755,10314.0
2023-10-23 15:30:00,145.94,146.07,145.33,145.42,32813.0,141.9268,142.0533,141.3336,141.4211,32813.0
2023-10-24 09:30:00,146.4,146.97,145.59,146.71,10994.0,142.3742,142.9285,141.5865,142.6757,10994.0
2023-10-24 10:00:00,146.58,146.95,146.52,146.91,8082.0,142.5492,142.9091,142.4909,142.8702,8082.0
2023-10-24 10:30:00,146.76,147.04,146.66,146.91,5611.0,142.7243,142.9966,142.627,142.8702,5611.0
2023-10-24 11:00:00,146.74,146.95,146.52,146.7,10884.0,142.7048,142.9091,142.4909,142.6659,10884.0
2023-10-24 11:30:00,146.67,147.09,146.66,147.04,12394.0,142.6368,143.0452,142.627,142.9966,12394.0
2023-10-24 12:00:00,147.18,147.36,147.01,147.36,11680.0,143.1327,143.3078,142.9674,143.3078,11680.0
2023-10-24 12:30:00,147.28,147.49,147.05,147.09,9730.0,143.23,143.4342,143.0063,143.0452,9730.0
2023-10-24 13:00:00,147.01,147.55,146.9,147.51,3681.0,142.9674,143.4926,142.8604,143.4537,3681.0
2023-10-24 13:30:00,147.57,147.57,146.99,146.99,2500.0,143.512,143.512,142.948,142.948,2500.0
2023-10-24 14:00:00,146.86,147.03,146.71,146.83,2552.0,142.8215,142.9869,142.6757,142.7924,2552.0
2023-10-24 14:30:00,146.84,147.12,146.82,147.02,4491.0,142.8021,143.0744,142.7826,142.9771,4491.0
2023-10-24 15:00:00,146.99,147.21,146.87,147.1,6302.0,142.948,143.1619,142.8313,143.0549,6302.0
2023-10-24 15:30:00,147.07,147.1,146.73,146.81,40462.0,143.0258,143.0549,142.6951,142.7729,40462.0
2023-10-25 09:30:00,147.19,149.31,147.19,148.87,8355.0,143.1425,145.2042,143.1425,144.7763,8355.0
2023-10-25 10:00:00,149.06,149.21,148.32,148.62,9251.0,144.961,145.1069,144.2414,144.5331,9251.0
2023-10-25 10:30:00,148.7,149.24,148.29,149.06,15585.0,144.6109,145.1361,144.2122,144.961,15585.0
2023-10-25 11:00:00,149.05,149.79,148.26,149.69,19675.0,144.9513,145.671,144.183,145.5737,19675.0
2023-10-25 11:30:00,149.62,150.08,149.48,150.08,5828.0,145.5056,145.953,145.3695,145.953,5828.0
2023-10-25 12:00:00,150.0,150.33,149.83,149.99,20240.0,145.8752,146.1961,145.7099,145.8655,20240.0
2023-10-25 12:30:00,150.05,150.22,149.64,149.96,5134.0,145.9238,146.0891,145.5251,145.8363,5134.0
2023-10-25 13:00:00,149.97,150.12,149.77,149.84,6816.0,145.846,145.9919,145.6515,145.7196,6816.0
2023-10-25 13:30:00,149.66,149.78,149.47,149.68,8335.0,145.5445,145.6612,145.3598,145.564,8335.0
2023-10-25 14:00:00,149.71,149.71,149.45,149.55,9073.0,145.5932,145.5932,145.3403,145.4376,9073.0
2023-10-25 14:30:00,149.54,149.54,149.03,149.15,20173.0,145.4278,145.4278,144.9319,145.0486,20173.0
2023-10-25 15:00:00,149.14,149.48,149.1,149.43,7809.0,145.0388,145.3695,144.9999,145.3209,7809.0
2023-10-25 15:30:00,149.39,149.55,148.87,148.98,51010.0,145.282,145.4376,144.7763,144.8832,51010.0
2023-10-26 09:30:00,149.58,151.0,149.58,150.49,22222.0,145.4667,146.8477,145.4667,146.3517,22222.0
2023-10-26 10:00:00,150.25,150.86,149.69,150.34,20789.0,146.1183,146.7115,145.5737,146.2058,20789.0
2023-10-26 10:30:00,150.42,150.89,150.12,150.67,6232.0,146.2836,146.7407,145.9919,146.5268,6232.0
2023-10-26 11:00:00,150.68,150.72,149.83,150.14,12349.0,146.5365,146.5754,145.7099,146.0113,12349.0
2023-10-26 11:30:00,149.9,150.7,149.9,150.39,3141.0,145.7779,146.5559,145.7779,146.2545,3141.0
2023-10-26 12:00:00,150.13,150.13,149.48,149.79,11800.0,146.0016,146.0016,145.3695,145.671,11800.0
2023-10-26 12:30:00,149.7,149.99,149.3,149.75,3744.0,145.5834,145.8655,145.1944,145.6321,3744.0
2023-10-26 13:00:00,149.65,149.77,149.28,149.53,5896.0,145.5348,145.6515,145.175,145.4181,5896.0
2023-10-26 13:30:00,149.44,149.88,149.44,149.87,4517.0,145.3306,145.7585,145.3306,145.7488,4517.0
2023-10-26 14:00:00,149.99,150.2,149.83,149.88,6225.0,145.8655,146.0697,145.7099,145.7585,6225.0
2023-10-26 14:30:00,149.8,150.38,149.55,150.38,7024.0,145.6807,146.2447,145.4376,146.2447,7024.0
2023-10-26 15:00:00,150.33,150.43,149.14,149.2,9814.0,146.1961,146.2934,145.0388,145.0972,9814.0
2023-10-26 15:30:00,149.09,149.15,148.56,148.74,47226.0,144.9902,145.0486,144.4748,144.6498,47226.0
2023-10-27 09:30:00,148.24,148.48,147.3,147.76,7442.0,144.1636,144.397,143.2494,143.6968,7442.0
2023-10-27 10:00:00,147.78,148.35,147.06,148.35,15329.0,143.7162,144.2706,143.016,144.2706,15329.0
2023-10-27 10:30:00,148.25,148.46,147.59,148.05,21809.0,144.1733,144.3775,143.5315,143.9788,21809.0
2023-10-27 11:00:00,148.01,148.35,147.77,148.13,6640.0,143.9399,144.2706,143.7065,144.0566,6640.0
2023-10-27 11:30:00,148.06,148.06,147.31,147.41,4836.0,143.9885,143.9885,143.2592,143.3564,4836.0
2023-10-27 12:00:00,147.46,147.65,147.06,147.36,7852.0,143.405,143.5898,143.016,143.3078,7852.0
2023-10-27 12:30:00,147.34,147.45,146.85,147.19,9903.0,143.2883,143.3953,142.8118,143.1425,9903.0
2023-10-27 13:00:00,147.33,147.37,146.46,146.64,8260.0,143.2786,143.3175,142.4325,142.6076,8260.0
2023-10-27 13:30:00,146.69,146.74,146.08,146.12,7683.0,142.6562,142.7048,142.063,142.1019,7683.0
2023-10-27 14:00:00,146.06,146.13,145.65,145.67,11824.0,142.0435,142.1116,141.6448,141.6643,11824.0
2023-10-27 14:30:00,145.57,146.24,145.48,145.62,26348.0,141.567,142.2186,141.4795,141.6156,26348.0
2023-10-27 15:00:00,145.68,146.05,145.5,146.0,14491.0,141.674,142.0338,141.4989,141.9852,14491.0
2023-10-27 15:30:00,146.03,146.26,145.82,146.09,45904.0,142.0144,142.238,141.8101,142.0727,45904.0
2023-10-30 09:30:00,146.54,147.62,146.39,147.59,20478.0,142.5103,143.5606,142.3645,143.5315,20478.0
2023-10-30 10:00:00,147.72,147.96,146.85,147.29,26781.0,143.6579,143.8913,142.8118,143.2397,26781.0
2023-10-30 10:30:00,147.01,147.28,146.79,146.81,9968.0,142.9674,143.23,142.7535,142.7729,9968.0
2023-10-30 11:00:00,146.87,147.4,146.82,147.03,11065.0,142.8313,143.3467,142.7826,142.9869,11065.0
2023-10-30 11:30:00,147.02,147.2,146.89,147.11,5923.0,142.9771,143.1522,142.8507,143.0647,5923.0
2023-10-30 12:00:00,147.1,147.2,147.0,147.06,4162.0,143.0549,143.1522,142.9577,143.016,4162.0
2023-10-30 12:30:00,147.06,147.18,146.73,146.74,12054.0,143.016,143.1327,142.6951,142.7048,12054.0
2023-10-30 13:00:00,146.85,147.13,146.62,147.13,12821.0,142.8118,143.0841,142.5881,143.0841,12821.0
2023-10-30 13:30:00,147.27,147.27,147.04,147.05,6307.0,143.2203,143.2203,142.9966,143.0063,6307.0
2023-10-30 14:00:00,147.06,147.07,146.77,146.85,5063.0,143.016,143.0258,142.734,142.8118,5063.0
2023-10-30 14:30:00,146.86,146.97,146.68,146.82,12339.0,142.8215,142.9285,142.6465,142.7826,12339.0
2023-10-30 15:00:00,146.81,146.94,146.72,146.78,11998.0,142.7729,142.8993,142.6854,142.7437,11998.0
2023-10-30 15:30:00,146.8,146.91,146.39,146.41,83183.0,142.7632,142.8702,142.3645,142.3839,83183.0
2023-10-31 09:30:00,146.7,148.16,146.43,147.73,9241.0,142.6659,144.0858,142.4034,143.6676,9241.0
2023-10-31 10:00:00,147.63,148.64,147.47,147.82,16490.0,143.5704,144.5526,143.4148,143.7551,16490.0
2023-10-31 10:30:00,147.73,147.9,147.4,147.68,9853.0,143.6676,143.8329,143.3467,143.619,9853.0
2023-10-31 11:00:00,147.69,147.91,147.58,147.62,19438.0,143.6287,143.8427,143.5217,143.5606,19438.0
2023-10-31 11:30:00,147.68,148.1,147.67,147.91,14434.0,143.619,144.0274,143.6093,143.8427,14434.0
2023-10-31 12:00:00,148.11,148.35,147.77,148.07,9998.0,144.0372,144.2706,143.7065,143.9983,9998.0
2023-10-31 12:30:00,148.08,148.26,147.98,148.12,7010.0,144.008,144.183,143.9107,144.0469,7010.0
2023-10-31 13:00:00,148.11,148.47,148.11,148.45,7270.0,144.0372,144.3873,144.0372,144.3678,7270.0
2023-10-31 13:30:00,148.44,149.0,148.43,148.77,7582.0,144.3581,144.9027,144.3484,144.679,7582.0
2023-10-31 14:00:00,148.85,148.88,148.26,148.26,6685.0,144.7568,144.786,144.183,144.183,6685.0
2023-10-31 14:30:00,148.26,148.69,148.19,148.63,7801.0,144.183,144.6012,144.115,144.5429,7801.0
2023-10-31 15:00:00,148.78,148.91,148.51,148.87,7715.0,144.6887,144.8152,144.4262,144.7763,7715.0
2023-10-31 15:30:00,148.96,149.09,148.77,148.9,46014.0,144.8638,144.9902,144.679,144.8054,46014.0
2023-11-01 09:30:00,158.74,166.08,157.92,163.54,88329.0,154.3749,161.513,153.5774,159.0429,88329.0
2023-11-01 10:00:00,163.91,166.28,163.73,165.66,30294.0,159.4027,161.7075,159.2276,161.1046,30294.0
2023-11-01 10:30:00,165.53,167.48,165.28,167.3,39356.0,160.9781,162.8745,160.735,162.6995,39356.0
2023-11-01 11:00:00,167.17,167.81,165.81,166.73,48264.0,162.573,163.1954,161.2504,162.1451,48264.0
2023-11-01 11:30:00,166.72,167.23,165.34,165.37,85708.0,162.1354,162.6314,160.7934,160.8225,85708.0
2023-11-01 12:00:00,165.38,165.53,163.72,164.34,25989.0,160.8323,160.9781,159.2179,159.8209,25989.0
2023-11-01 12:30:00,164.4,165.04,163.29,163.89,14767.0,159.8792,160.5016,158.7997,159.3832,14767.0
2023-11-01 13:00:00,163.92,166.32,163.75,166.14,21105.0,159.4124,161.7464,159.2471,161.5714,21105.0
2023-11-01 13:30:00,165.98,166.82,165.65,166.36,72231.0,161.4158,162.2327,161.0948,161.7853,72231.0
2023-11-01 14:00:00,166.38,166.38,164.79,165.42,13430.0,161.8048,161.8048,160.2585,160.8712,13430.0
2023-11-01 14:30:00,165.4,166.22,164.84,165.73,29236.0,160.8517,161.6492,160.3071,161.1726,29236.0
2023-11-01 15:00:00,165.86,166.57,165.49,166.01,61877.0,161.2991,161.9895,160.9392,161.4449,61877.0
2023-11-01 15:30:00,165.95,166.69,165.71,166.52,108616.0,161.3866,162.1062,161.1532,161.9409,108616.0
2023-11-02 09:30:00,164.97,166.15,163.11,163.24,22955.0,160.4335,161.5811,158.6247,158.7511,22955.0
2023-11-02 10:00:00,162.59,164.5,162.52,163.24,36361.0,158.119,159.9765,158.0509,158.7511,36361.0
2023-11-02 10:30:00,163.19,163.83,162.16,162.82,22535.0,158.7025,159.3249,157.7008,158.3427,22535.0
2023-11-02 11:00:00,162.86,162.86,161.73,162.44,14725.0,158.3816,158.3816,157.2826,157.9731,14725.0
2023-11-02 11:30:00,162.35,162.43,161.78,161.81,14369.0,157.8856,157.9634,157.3313,157.3604,14369.0
2023-11-02 12:00:00,161.85,162.06,161.21,161.65,13105.0,157.3993,157.6036,156.7769,157.2048,13105.0
2023-11-02 12:30:00,161.66,162.46,161.66,162.39,12444.0,157.2146,157.9926,157.2146,157.9245,12444.0
2023-11-02 13:00:00,162.34,162.88,162.18,162.74,9687.0,157.8759,158.401,157.7203,158.2649,9687.0
2023-11-02 13:30:00,162.59,162.63,161.43,161.72,6835.0,158.119,158.1579,156.9909,157.2729,6835.0
2023-11-02 14:00:00,161.61,161.85,161.28,161.31,15190.0,157.1659,157.3993,156.845,156.8742,15190.0
2023-11-02 14:30:00,161.36,161.97,161.23,161.92,13305.0,156.9228,157.516,156.7964,157.4674,13305.0
2023-11-02 15:00:00,162.03,162.57,161.81,162.28,31108.0,157.5744,158.0995,157.3604,157.8175,31108.0
2023-11-02 15:30:00,162.28,163.98,162.28,163.77,111236.0,157.8175,159.4708,157.8175,159.2665,111236.0
2023-11-03 09:30:00,164.74,165.04,162.47,162.81,14049.0,160.2099,160.5016,158.0023,158.3329,14049.0
2023-11-03 10:00:00,163.16,163.37,162.41,163.04,26270.0,158.6733,158.8775,157.9439,158.5566,26270.0
2023-11-03 10:30:00,163.09,163.62,162.46,163.03,15436.0,158.6052,159.1207,157.9926,158.5469,15436.0
2023-11-03 11:00:00,162.86,163.12,162.58,162.59,8531.0,158.3816,158.6344,158.1093,158.119,8531.0
2023-11-03 11:30:00,162.69,163.14,162.41,163.14,12144.0,158.2162,158.6539,157.9439,158.6539,12144.0
2023-11-03 12:00:00,163.59,163.75,163.29,163.34,7328.0,159.0915,159.2471,158.7997,158.8484,7328.0
2023-11-03 12:30:00,163.55,164.1,163.33,163.87,26572.0,159.0526,159.5875,158.8386,159.3638,26572.0
2023-11-03 13:00:00,164.0,164.08,163.78,163.78,4606.0,159.4902,159.568,159.2763,159.2763,4606.0
2023-11-03 13:30:00,163.85,164.23,163.65,164.13,5720.0,159.3443,159.7139,159.1498,159.6166,5720.0
2023-11-03 14:00:00,164.14,164.23,163.85,163.99,10541.0,159.6264,159.7139,159.3443,159.4805,10541.0
2023-11-03 14:30:00,163.98,164.08,163.52,163.55,23449.0,159.4708,159.568,159.0234,159.0526,23449.0
2023-11-03 15:00:00,163.54,164.61,163.4,164.47,45262.0,159.0429,160.0834,158.9067,159.9473,45262.0
2023-11-03 15:30:00,164.5,164.65,163.46,163.5,154636.0,159.9765,160.1223,158.9651,159.004,154636.0
2023-11-06 09:30:00,163.49,164.22,161.83,162.33,19197.0,158.9942,159.7042,157.3799,157.8661,19197.0
2023-11-06 10:00:00,162.45,162.45,160.42,161.31,14790.0,157.9828,157.9828,156.0087,156.8742,14790.0
2023-11-06 10:30:00,161.44,161.88,161.17,161.79,10748.0,157.0006,157.4285,156.738,157.341,10748.0
2023-11-06 11:00:00,161.79,161.88,161.39,161.39,5097.0,157.341,157.4285,156.952,156.952,5097.0
2023-11-06 11:30:00,161.34,161.53,161.15,161.36,5872.0,156.9034,157.0881,156.7186,156.9228,5872.0
2023-11-06 12:00:00,161.37,161.42,161.27,161.36,2306.0,156.9325,156.9812,156.8353,156.9228,2306.0
2023-11-06 12:30:00,161.35,161.35,160.74,161.11,2866.0,156.9131,156.9131,156.3199,156.6797,2866.0
2023-11-06 13:00:00,161.07,161.23,160.87,161.23,6229.0,156.6408,156.7964,156.4463,156.7964,6229.0
2023-11-06 13:30:00,161.17,161.51,161.1,161.48,4455.0,156.738,157.0687,156.67,157.0395,4455.0
2023-11-06 14:00:00,161.58,161.66,161.14,161.44,4625.0,157.1368,157.2146,156.7089,157.0006,4625.0
2023-11-06 14:30:00,161.4,161.45,160.91,161.3,16101.0,156.9617,157.0103,156.4852,156.8645,16101.0
2023-11-06 15:00:00,161.41,161.45,160.95,161.16,8236.0,156.9714,157.0103,156.5241,156.7283,8236.0
2023-11-06 15:30:00,161.15,161.85,161.08,161.6,54790.0,156.7186,157.3993,156.6505,157.1562,54790.0
2023-11-07 09:30:00,161.09,161.82,159.69,160.17,31373.0,156.6602,157.3702,155.2987,155.7655,31373.0
2023-11-07 10:00:00,160.26,160.65,160.25,160.43,7208.0,155.8531,156.2323,155.8433,156.0184,7208.0
2023-11-07 10:30:00,160.44,160.72,159.57,159.59,27380.0,156.0281,156.3004,155.182,155.2015,27380.0
2023-11-07 11:00:00,159.57,160.3,159.43,160.09,15350.0,155.182,155.892,155.0459,155.6877,15350.0
2023-11-07 11:30:00,160.17,160.41,159.96,160.21,13903.0,155.7655,155.9989,155.5613,155.8044,13903.0
2023-11-07 12:00:00,160.29,160.34,159.84,159.93,6250.0,155.8822,155.9309,155.4446,155.5321,6250.0
2023-11-07 12:30:00,159.79,160.2,159.79,160.06,6917.0,155.396,155.7947,155.396,155.6586,6917.0
2023-11-07 13:00:00,160.07,160.35,160.03,160.17,17622.0,155.6683,155.9406,155.6294,155.7655,17622.0
2023-11-07 13:30:00,160.28,160.35,160.02,160.08,21030.0,155.8725,155.9406,155.6197,155.678,21030.0
2023-11-07 14:00:00,160.13,160.19,160.02,160.15,12865.0,155.7266,155.785,155.6197,155.7461,12865.0
2023-11-07 14:30:00,160.15,160.17,159.9,160.05,11436.0,155.7461,155.7655,155.503,155.6488,11436.0
2023-11-07 15:00:00,160.02,160.18,159.45,159.69,34355.0,155.6197,155.7753,155.0653,155.2987,34355.0
2023-11-07 15:30:00,159.72,160.02,158.83,159.21,104996.0,155.3279,155.6197,154.4624,154.8319,104996.0
2023-11-08 09:30:00,161.06,161.72,159.68,159.92,11293.0,156.6311,157.2729,155.289,155.5224,11293.0
2023-11-08 10:00:00,160.0,160.03,159.29,159.37,33396.0,155.6002,155.6294,154.9097,154.9875,33396.0
2023-11-08 10:30:00,159.6,159.75,159.33,159.39,11114.0,155.2112,155.3571,154.9486,155.007,11114.0
2023-11-08 11:00:00,159.44,159.65,159.04,159.26,6274.0,155.0556,155.2598,154.6666,154.8806,6274.0
2023-11-08 11:30:00,159.15,159.28,158.29,158.61,5918.0,154.7736,154.9,153.9372,154.2484,5918.0
2023-11-08 12:00:00,158.52,158.81,158.35,158.81,3454.0,154.1609,154.4429,153.9956,154.4429,3454.0
2023-11-08 12:30:00,158.89,158.97,158.37,158.5,6220.0,154.5207,154.5985,154.015,154.1415,6220.0
2023-11-08 13:00:00,158.55,158.97,158.29,158.48,6729.0,154.1901,154.5985,153.9372,154.122,6729.0
2023-11-08 13:30:00,158.5,158.62,158.33,158.44,26059.0,154.1415,154.2582,153.9761,154.0831,26059.0
2023-11-08 14:00:00,158.47,159.18,158.38,159.17,20637.0,154.1123,154.8028,154.0248,154.793,20637.0
2023-11-08 14:30:00,159.19,159.69,159.18,159.56,15682.0,154.8125,155.2987,154.8028,155.1723,15682.0
2023-11-08 15:00:00,159.57,159.79,159.31,159.66,7305.0,155.182,155.396,154.9292,155.2696,7305.0
2023-11-08 15:30:00,159.66,160.24,159.43,159.54,68656.0,155.2696,155.8336,155.0459,155.1529,68656.0
2023-11-09 09:30:00,159.92,160.27,158.68,159.53,6337.0,155.5224,155.8628,154.3165,155.1431,6337.0
2023-11-09 10:00:00,159.37,160.06,159.19,159.87,9414.0,154.9875,155.6586,154.8125,155.4738,9414.0
2023-11-09 10:30:00,159.86,160.88,159.85,160.74,16506.0,155.4641,156.456,155.4543,156.3199,16506.0
2023-11-09 11:00:00,160.8,160.87,160.31,160.31,2965.0,156.3782,156.4463,155.9017,155.9017,2965.0
2023-11-09 11:30:00,160.41,160.86,160.35,160.43,4873.0,155.9989,156.4366,155.9406,156.0184,4873.0
2023-11-09 12:00:00,160.4,160.77,160.21,160.71,4590.0,155.9892,156.349,155.8044,156.2907,4590.0
2023-11-09 12:30:00,160.78,161.16,160.67,161.14,6733.0,156.3588,156.7283,156.2518,156.7089,6733.0
2023-11-09 13:00:00,161.13,161.36,160.5,161.26,15027.0,156.6991,156.9228,156.0865,156.8256,15027.0
2023-11-09 13:30:00,161.19,161.55,161.11,161.47,15381.0,156.7575,157.1076,156.6797,157.0298,15381.0
2023-11-09 14:00:00,161.47,161.49,161.16,161.49,14183.0,157.0298,157.0492,156.7283,157.0492,14183.0
2023-11-09 14:30:00,161.49,161.64,161.36,161.5,17403.0,157.0492,157.1951,156.9228,157.059,17403.0
2023-11-09 15:00:00,161.5,161.87,161.32,161.72,18777.0,157.059,157.4188,156.8839,157.2729,18777.0
2023-11-09 15:30:00,161.67,161.91,161.16,161.23,78873.0,157.2243,157.4577,156.7283,156.7964,78873.0
2023-11-10 09:30:00,163.5,164.15,161.51,161.82,11769.0,159.004,159.6361,157.0687,157.3702,11769.0
2023-11-10 10:00:00,161.68,162.54,161.68,162.0,3963.0,157.234,158.0704,157.234,157.5452,3963.0
2023-11-10 10:30:00,161.78,162.19,161.54,162.19,4206.0,157.3313,157.73,157.0979,157.73,4206.0
2023-11-10 11:00:00,162.15,162.82,162.07,162.44,6480.0,157.6911,158.3427,157.6133,157.9731,6480.0
2023-11-10 11:30:00,162.5,162.5,162.08,162.37,6075.0,158.0315,158.0315,157.623,157.905,6075.0
2023-11-10 12:00:00,162.32,162.72,162.32,162.46,4493.0,157.8564,158.2454,157.8564,157.9926,4493.0
2023-11-10 12:30:00,162.52,162.9,162.21,162.9,6109.0,158.0509,158.4205,157.7494,158.4205,6109.0
2023-11-10 13:00:00,162.98,162.98,162.35,162.73,4038.0,158.4983,158.4983,157.8856,158.2551,4038.0
2023-11-10 13:30:00,162.73,163.21,162.64,163.21,5621.0,158.2551,158.7219,158.1676,158.7219,5621.0
2023-11-10 14:00:00,163.25,163.44,162.84,162.98,4924.0,158.7608,158.9456,158.3621,158.4983,4924.0
2023-11-10 14:30:00,162.97,162.98,162.75,162.8,3784.0,158.4885,158.4983,158.2746,158.3232,3784.0
2023-11-10 15:00:00,162.78,162.91,162.55,162.75,6091.0,158.3038,158.4302,158.0801,158.2746,6091.0
2023-11-10 15:30:00,162.8,163.39,162.65,163.06,30885.0,158.3232,158.897,158.1773,158.5761,30885.0
2023-11-13 09:30:00,163.13,164.12,162.88,163.99,3528.0,158.6441,159.6069,158.401,159.4805,3528.0
2023-11-13 10:00:00,163.6,163.61,163.11,163.38,4565.0,159.1012,159.1109,158.6247,158.8873,4565.0
2023-11-13 10:30:00,163.12,163.41,163.02,163.02,1562.0,158.6344,158.9164,158.5372,158.5372,1562.0
2023-11-13 11:00:00,162.95,163.09,162.5,162.99,3807.0,158.4691,158.6052,158.0315,158.508,3807.0
2023-11-13 11:30:00,163.02,163.02,162.65,162.76,2076.0,158.5372,158.5372,158.1773,158.2843,2076.0
2023-11-13 12:00:00,162.74,162.86,162.59,162.69,2248.0,158.2649,158.3816,158.119,158.2162,2248.0
2023-11-13 12:30:00,162.56,162.56,162.27,162.37,4331.0,158.0898,158.0898,157.8078,157.905,4331.0
2023-11-13 13:00:00,162.28,162.41,162.05,162.17,3851.0,157.8175,157.9439,157.5938,157.7105,3851.0
2023-11-13 13:30:00,162.02,162.28,162.02,162.23,2601.0,157.5647,157.8175,157.5647,157.7689,2601.0
2023-11-13 14:00:00,162.25,162.49,162.14,162.15,4556.0,157.7883,158.0217,157.6814,157.6911,4556.0
2023-11-13 14:30:00,162.15,162.25,162.06,162.1,9611.0,157.6911,157.7883,157.6036,157.6425,9611.0
2023-11-13 15:00:00,162.25,162.51,162.17,162.4,8009.0,157.7883,158.0412,157.7105,157.9342,8009.0
2023-11-13 15:30:00,162.42,162.52,162.17,162.28,35910.0,157.9537,158.0509,157.7105,157.8175,35910.0
2023-11-14 09:30:00,162.49,163.32,161.37,161.37,7144.0,158.0217,158.8289,156.9325,156.9325,7144.0
2023-11-14 10:00:00,161.29,162.7,161.29,162.54,6098.0,156.8547,158.226,156.8547,158.0704,6098.0
2023-11-14 10:30:00,162.41,162.74,162.21,162.74,4422.0,157.9439,158.2649,157.7494,158.2649,4422.0
2023-11-14 11:00:00,162.69,163.34,162.56,163.2,4018.0,158.2162,158.8484,158.0898,158.7122,4018.0
2023-11-14 11:30:00,163.16,163.22,162.96,162.97,3548.0,158.6733,158.7317,158.4788,158.4885,3548.0
2023-11-14 12:00:00,162.87,163.03,162.46,162.46,8446.0,158.3913,158.5469,157.9926,157.9926,8446.0
2023-11-14 12:30:00,162.59,162.73,162.28,162.28,2828.0,158.119,158.2551,157.8175,157.8175,2828.0
2023-11-14 13:00:00,162.24,162.44,161.95,162.34,4613.0,157.7786,157.9731,157.4966,157.8759,4613.0
2023-11-14 13:30:00,162.27,162.78,162.27,162.78,2554.0,157.8078,158.3038,157.8078,158.3038,2554.0
2023-11-14 14:00:00,162.68,162.76,162.35,162.74,3585.0,158.2065,158.2843,157.8856,158.2649,3585.0
2023-11-14 14:30:00,162.72,163.32,162.59,163.23,10264.0,158.2454,158.8289,158.119,158.7414,10264.0
2023-11-14 15:00:00,163.17,163.5,163.09,163.13,25738.0,158.683,159.004,158.6052,158.6441,25738.0
2023-11-14 15:30:00,163.12,163.17,162.65,163.07,52010.0,158.6344,158.683,158.1773,158.5858,52010.0
2023-11-15 09:30:00,161.64,162.36,160.27,160.65,11658.0,157.1951,157.8953,155.8628,156.2323,11658.0
2023-11-15 10:00:00,160.45,161.2,160.45,160.81,12061.0,156.0378,156.7672,156.0378,156.3879,12061.0
2023-11-15 10:30:00,160.76,161.39,160.63,161.18,13865.0,156.3393,156.952,156.2129,156.7478,13865.0
2023-11-15 11:00:00,161.36,161.36,160.87,160.96,6160.0,156.9228,156.9228,156.4463,156.5338,6160.0
2023-11-15 11:30:00,160.88,161.53,160.88,161.38,3153.0,156.456,157.0881,156.456,156.9423,3153.0
2023-11-15 12:00:00,161.44,161.57,161.29,161.38,15026.0,157.0006,157.127,156.8547,156.9423,15026.0
2023-11-15 12:30:00,161.26,161.45,161.04,161.1,3334.0,156.8256,157.0103,156.6116,156.67,3334.0
2023-11-15 13:00:00,161.09,161.25,160.93,160.93,3185.0,156.6602,156.8158,156.5046,156.5046,3185.0
2023-11-15 13:30:00,160.86,161.06,160.82,160.87,7474.0,156.4366,156.6311,156.3977,156.4463,7474.0
2023-11-15 14:00:00,160.91,160.91,160.58,160.63,17833.0,156.4852,156.4852,156.1643,156.2129,17833.0
2023-11-15 14:30:00,160.56,160.61,160.4,160.51,9761.0,156.1448,156.1934,155.9892,156.0962,9761.0
2023-11-15 15:00:00,160.5,160.57,160.14,160.51,26134.0,156.0865,156.1545,155.7364,156.0962,26134.0
2023-11-15 15:30:00,160.55,160.6,159.75,159.83,60554.0,156.1351,156.1837,155.3571,155.4349,60554.0
2023-11-16 09:30:00,160.42,160.72,160.22,160.54,6091.0,156.0087,156.3004,155.8142,156.1254,6091.0
2023-11-16 10:00:00,160.68,160.79,160.2,160.2,7668.0,156.2615,156.3685,155.7947,155.7947,7668.0
2023-11-16 10:30:00,160.25,160.33,159.47,159.76,4188.0,155.8433,155.9211,155.0848,155.3668,4188.0
2023-11-16 11:00:00,159.81,159.84,159.31,159.53,5223.0,155.4154,155.4446,154.9292,155.1431,5223.0
2023-11-16 11:30:00,159.56,159.73,159.38,159.66,5240.0,155.1723,155.3376,154.9973,155.2696,5240.0
2023-11-16 12:00:00,159.75,159.77,159.42,159.52,6405.0,155.3571,155.3765,155.0362,155.1334,6405.0
2023-11-16 12:30:00,159.5,159.52,159.34,159.43,7478.0,155.114,155.1334,154.9584,155.0459,7478.0
2023-11-16 13:00:00,159.46,159.9,159.41,159.84,11848.0,155.0751,155.503,155.0264,155.4446,11848.0
2023-11-16 13:30:00,159.83,159.83,159.49,159.66,9590.0,155.4349,155.4349,155.1042,155.2696,9590.0
2023-11-16 14:00:00,159.71,159.92,159.53,159.72,11999.0,155.3182,155.5224,155.1431,155.3279,11999.0
2023-11-16 14:30:00,159.66,159.78,159.59,159.76,6065.0,155.2696,155.3863,155.2015,155.3668,6065.0
2023-11-16 15:00:00,159.78,159.78,159.4,159.43,9033.0,155.3863,155.3863,155.0167,155.0459,9033.0
2023-11-16 15:30:00,159.48,159.99,159.45,159.94,67189.0,155.0945,155.5905,155.0653,155.5419,67189.0
2023-11-17 09:30:00,160.34,160.64,160.15,160.15,15047.0,155.9309,156.2226,155.7461,155.7461,15047.0
2023-11-17 10:00:00,160.47,161.24,160.45,160.87,8165.0,156.0573,156.8061,156.0378,156.4463,8165.0
2023-11-17 10:30:00,160.8,160.8,160.41,160.53,10420.0,156.3782,156.3782,155.9989,156.1156,10420.0
2023-11-17 11:00:00,160.45,160.88,160.43,160.62,4693.0,156.0378,156.456,156.0184,156.2032,4693.0
2023-11-17 11:30:00,160.5,160.59,160.33,160.34,2212.0,156.0865,156.174,155.9211,155.9309,2212.0
2023-11-17 12:00:00,160.32,160.85,160.32,160.85,1282.0,155.9114,156.4268,155.9114,156.4268,1282.0
2023-11-17 12:30:00,160.76,161.07,160.76,160.81,3179.0,156.3393,156.6408,156.3393,156.3879,3179.0
2023-11-17 13:00:00,160.89,161.15,160.83,160.89,3185.0,156.4657,156.7186,156.4074,156.4657,3185.0
2023-11-17 13:30:00,161.03,161.04,160.78,160.78,2786.0,156.6019,156.6116,156.3588,156.3588,2786.0
2023-11-17 14:00:00,160.72,160.77,160.41,160.77,6292.0,156.3004,156.349,155.9989,156.349,6292.0
2023-11-17 14:30:00,160.83,160.84,160.47,160.64,5261.0,156.4074,156.4171,156.0573,156.2226,5261.0
2023-11-17 15:00:00,160.72,161.09,160.66,161.0,3135.0,156.3004,156.6602,156.2421,156.5727,3135.0
2023-11-17 15:30:00,161.08,161.34,160.65,161.28,29063.0,156.6505,156.9034,156.2323,156.845,29063.0
2023-11-20 09:30:00,161.0,161.22,160.56,160.93,7419.0,156.5727,156.7867,156.1448,156.5046,7419.0
2023-11-20 10:00:00,161.03,161.42,161.02,161.41,3985.0,156.6019,156.9812,156.5922,156.9714,3985.0
2023-11-20 10:30:00,161.46,161.89,161.34,161.59,8462.0,157.0201,157.4382,156.9034,157.1465,8462.0
2023-11-20 11:00:00,161.55,161.91,161.33,161.44,4125.0,157.1076,157.4577,156.8936,157.0006,4125.0
2023-11-20 11:30:00,161.45,161.72,161.37,161.61,2420.0,157.0103,157.2729,156.9325,157.1659,2420.0
2023-11-20 12:00:00,161.79,161.97,161.53,161.97,2015.0,157.341,157.516,157.0881,157.516,2015.0
2023-11-20 12:30:00,161.89,161.89,161.5,161.71,1751.0,157.4382,157.4382,157.059,157.2632,1751.0
2023-11-20 13:00:00,161.81,162.17,161.8,162.06,1658.0,157.3604,157.7105,157.3507,157.6036,1658.0
2023-11-20 13:30:00,162.14,162.25,162.1,162.21,6997.0,157.6814,157.7883,157.6425,157.7494,6997.0
2023-11-20 14:00:00,162.11,162.22,162.01,162.17,3414.0,157.6522,157.7592,157.5549,157.7105,3414.0
2023-11-20 14:30:00,162.14,162.53,162.1,162.21,3548.0,157.6814,158.0606,157.6425,157.7494,3548.0
2023-11-20 15:00:00,162.14,162.46,162.07,162.46,7136.0,157.6814,157.9926,157.6133,157.9926,7136.0
2023-11-20 15:30:00,162.43,162.53,161.7,162.05,40843.0,157.9634,158.0606,157.2535,157.5938,40843.0
2023-11-21 09:30:00,162.49,164.33,162.42,164.06,17653.0,158.0217,159.8111,157.9537,159.5486,17653.0
2023-11-21 10:00:00,164.09,164.64,163.74,164.24,11723.0,159.5777,160.1126,159.2374,159.7236,11723.0
2023-11-21 10:30:00,164.45,164.45,163.81,163.96,14983.0,159.9278,159.9278,159.3054,159.4513,14983.0
2023-11-21 11:00:00,163.96,164.96,163.96,164.44,20702.0,159.4513,160.4238,159.4513,159.9181,20702.0
2023-11-21 11:30:00,164.35,164.48,164.12,164.12,2925.0,159.8306,159.957,159.6069,159.6069,2925.0
2023-11-21 12:00:00,163.95,164.29,163.89,164.23,4329.0,159.4416,159.7722,159.3832,159.7139,4329.0
2023-11-21 12:30:00,164.13,164.67,164.13,164.67,2441.0,159.6166,160.1418,159.6166,160.1418,2441.0
2023-11-21 13:00:00,164.59,166.09,164.59,165.89,46209.0,160.064,161.5227,160.064,161.3282,46209.0
2023-11-21 13:30:00,165.84,165.88,165.18,165.19,22949.0,161.2796,161.3185,160.6378,160.6475,22949.0
2023-11-21 14:00:00,165.09,165.36,164.78,165.17,7817.0,160.5502,160.8128,160.2488,160.628,7817.0
2023-11-21 14:30:00,165.27,165.28,164.63,165.04,9402.0,160.7253,160.735,160.1029,160.5016,9402.0
2023-11-21 15:00:00,165.09,165.34,164.88,164.97,18619.0,160.5502,160.7934,160.346,160.4335,18619.0
2023-11-21 15:30:00,165.08,165.5,164.63,164.84,69273.0,160.5405,160.949,160.1029,160.3071,69273.0
2023-11-22 09:30:00,164.39,164.5,163.57,163.89,11213.0,159.8695,159.9765,159.072,159.3832,11213.0
2023-11-22 10:00:00,163.95,164.33,163.76,164.26,7176.0,159.4416,159.8111,159.2568,159.7431,7176.0
2023-11-22 10:30:00,164.18,164.4,163.74,163.94,8340.0,159.6653,159.8792,159.2374,159.4319,8340.0
2023-11-22 11:00:00,163.98,164.63,163.92,164.19,7437.0,159.4708,160.1029,159.4124,159.675,7437.0
2023-11-22 11:30:00,164.22,164.6,163.97,164.21,5450.0,159.7042,160.0737,159.461,159.6944,5450.0
2023-11-22 12:00:00,164.27,164.47,163.77,163.84,3600.0,159.7528,159.9473,159.2665,159.3346,3600.0
2023-11-22 12:30:00,163.8,163.91,163.56,163.73,4628.0,159.2957,159.4027,159.0623,159.2276,4628.0
2023-11-22 13:00:00,163.69,163.69,163.1,163.26,3486.0,159.1887,159.1887,158.615,158.7706,3486.0
2023-11-22 13:30:00,163.37,163.43,163.18,163.21,4337.0,158.8775,158.9359,158.6928,158.7219,4337.0
2023-11-22 14:00:00,163.26,163.73,163.26,163.61,7135.0,158.7706,159.2276,158.7706,159.1109,7135.0
2023-11-22 14:30:00,163.66,163.9,163.53,163.8,5701.0,159.1596,159.393,159.0331,159.2957,5701.0
2023-11-22 15:00:00,163.81,163.91,163.67,163.91,6660.0,159.3054,159.4027,159.1693,159.4027,6660.0
2023-11-22 15:30:00,163.9,164.16,163.7,163.94,29261.0,159.393,159.6458,159.1985,159.4319,29261.0
2023-11-24 09:30:00,164.56,164.71,163.23,164.7,7706.0,160.7298,160.8763,159.4307,160.8665,7706.0
2023-11-24 10:00:00,164.55,164.8,164.53,164.8,5293.0,160.72,160.9642,160.7005,160.9642,5293.0
2023-11-24 10:30:00,164.9,165.37,164.71,165.2,10484.0,161.0619,161.5209,160.8763,161.3549,10484.0
2023-11-24 11:00:00,165.22,165.5,165.15,165.21,3703.0,161.3744,161.6479,161.306,161.3646,3703.0
2023-11-24 11:30:00,165.34,165.44,165.02,165.19,4024.0,161.4916,161.5893,161.1791,161.3451,4024.0
2023-11-24 12:00:00,165.31,165.32,165.04,165.25,3462.0,161.4623,161.4721,161.1986,161.4037,3462.0
2023-11-24 12:30:00,165.11,165.79,164.97,165.65,19733.0,161.267,161.9311,161.1302,161.7944,19733.0
2023-11-27 09:30:00,165.5,166.85,165.2,166.17,16747.0,161.6479,162.9665,161.3549,162.3023,16747.0
2023-11-27 10:00:00,166.18,166.78,166.14,166.78,8522.0,162.3121,162.8981,162.273,162.8981,8522.0
2023-11-27 10:30:00,166.77,166.81,166.45,166.74,10331.0,162.8883,162.9274,162.5758,162.859,10331.0
2023-11-27 11:00:00,166.68,166.79,166.21,166.42,9615.0,162.8004,162.9079,162.3414,162.5465,9615.0
2023-11-27 11:30:00,166.43,166.73,166.36,166.38,11481.0,162.5562,162.8493,162.4879,162.5074,11481.0
2023-11-27 12:00:00,166.37,166.83,166.2,166.83,9615.0,162.4976,162.9469,162.3316,162.9469,9615.0
2023-11-27 12:30:00,166.83,167.27,166.81,167.27,10429.0,162.9469,163.3767,162.9274,163.3767,10429.0
2023-11-27 13:00:00,167.28,167.49,167.04,167.49,4361.0,163.3865,163.5916,163.1521,163.5916,4361.0
2023-11-27 13:30:00,167.47,167.66,167.4,167.59,4499.0,163.572,163.7576,163.5037,163.6892,4499.0
2023-11-27 14:00:00,167.66,167.99,167.6,167.95,8331.0,163.7576,164.0799,163.699,164.0409,8331.0
2023-11-27 14:30:00,167.96,167.96,167.66,167.86,7767.0,164.0506,164.0506,163.7576,163.953,7767.0
2023-11-27 15:00:00,167.94,168.28,167.83,168.11,11160.0,164.0311,164.3632,163.9237,164.1971,11160.0
2023-11-27 15:30:00,168.17,168.44,168.02,168.36,45083.0,164.2557,164.5195,164.1092,164.4413,45083.0
2023-11-28 09:30:00,168.18,168.96,167.01,167.01,7398.0,164.2655,165.0274,163.1227,163.1227,7398.0
2023-11-28 10:00:00,166.79,167.29,166.54,167.23,7092.0,162.9079,163.3962,162.6637,163.3376,7092.0
2023-11-28 10:30:00,167.26,167.26,166.73,166.88,10309.0,163.3669,163.3669,162.8493,162.9958,10309.0
2023-11-28 11:00:00,166.87,166.87,166.15,166.15,2607.0,162.986,162.986,162.2828,162.2828,2607.0
2023-11-28 11:30:00,166.19,166.57,166.14,166.57,6828.0,162.3218,162.693,162.273,162.693,6828.0
2023-11-28 12:00:00,166.57,166.63,165.8,165.91,5684.0,162.693,162.7516,161.9409,162.0484,5684.0
2023-11-28 12:30:00,165.78,165.78,165.42,165.42,4150.0,161.9214,161.9214,161.5698,161.5698,4150.0
2023-11-28 13:00:00,165.3,165.36,164.8,165.26,5450.0,161.4525,161.5112,160.9642,161.4135,5450.0
2023-11-28 13:30:00,165.26,165.31,164.42,164.43,3034.0,161.4135,161.4623,160.593,160.6028,3034.0
2023-11-28 14:00:00,164.63,164.7,164.27,164.34,7082.0,160.7981,160.8665,160.4465,160.5149,7082.0
2023-11-28 14:30:00,164.3,164.54,164.02,164.39,8496.0,160.4758,160.7102,160.2023,160.5637,8496.0
2023-11-28 15:00:00,164.35,164.71,164.23,164.43,15344.0,160.5247,160.8763,160.4075,160.6028,15344.0
2023-11-28 15:30:00,164.43,164.78,163.9,163.97,66053.0,160.6028,160.9447,160.0851,160.1535,66053.0
2023-11-29 09:30:00,163.36,164.79,163.36,164.5,11498.0,159.5577,160.9544,159.5577,160.6712,11498.0
2023-11-29 10:00:00,164.57,164.71,164.32,164.61,17276.0,160.7395,160.8763,160.4954,160.7786,17276.0
2023-11-29 10:30:00,164.51,164.78,164.25,164.6,8589.0,160.6809,160.9447,160.427,160.7688,8589.0
2023-11-29 11:00:00,164.49,164.76,164.4,164.71,9660.0,160.6614,160.9251,160.5735,160.8763,9660.0
2023-11-29 11:30:00,164.73,164.73,164.25,164.31,3137.0,160.8958,160.8958,160.427,160.4856,3137.0
2023-11-29 12:00:00,164.36,164.69,164.36,164.53,4904.0,160.5344,160.8567,160.5344,160.7005,4904.0
2023-11-29 12:30:00,164.58,164.58,164.22,164.31,6141.0,160.7493,160.7493,160.3977,160.4856,6141.0
2023-11-29 13:00:00,164.26,164.54,164.21,164.34,9971.0,160.4368,160.7102,160.3879,160.5149,9971.0
2023-11-29 13:30:00,164.41,164.51,164.28,164.32,7209.0,160.5833,160.6809,160.4563,160.4954,7209.0
2023-11-29 14:00:00,164.38,164.42,163.89,163.96,4334.0,160.554,160.593,160.0754,160.1437,4334.0
2023-11-29 14:30:00,163.94,164.12,163.75,164.1,7826.0,160.1242,160.3,159.9386,160.2805,7826.0
2023-11-29 15:00:00,164.05,164.26,163.85,163.86,10421.0,160.2316,160.4368,160.0363,160.0461,10421.0
2023-11-29 15:30:00,163.93,164.05,163.68,163.89,48359.0,160.1144,160.2316,159.8703,160.0754,48359.0
2023-11-30 09:30:00,163.59,166.47,163.59,165.91,27338.0,159.7824,162.5953,159.7824,162.0484,27338.0
2023-11-30 10:00:00,166.07,166.72,165.78,166.34,29194.0,162.2046,162.8395,161.9214,162.4683,29194.0
2023-11-30 10:30:00,166.48,167.18,166.04,166.8,19057.0,162.6051,163.2888,162.1753,162.9176,19057.0
2023-11-30 11:00:00,166.75,167.41,166.27,167.4,11444.0,162.8688,163.5134,162.4,163.5037,11444.0
2023-11-30 11:30:00,167.45,167.72,167.0,167.72,7126.0,163.5525,163.8162,163.113,163.8162,7126.0
2023-11-30 12:00:00,167.74,167.79,167.33,167.43,5233.0,163.8358,163.8846,163.4353,163.533,5233.0
2023-11-30 12:30:00,167.47,167.48,166.76,166.88,5083.0,163.572,163.5818,162.8786,162.9958,5083.0
2023-11-30 13:00:00,166.99,167.21,166.93,166.94,4781.0,163.1032,163.3181,163.0446,163.0544,4781.0
2023-11-30 13:30:00,167.1,167.24,166.94,167.14,5341.0,163.2107,163.3474,163.0544,163.2497,5341.0
2023-11-30 14:00:00,167.14,167.38,167.0,167.3,19475.0,163.2497,163.4841,163.113,163.406,19475.0
2023-11-30 14:30:00,167.2,167.46,167.05,167.46,21784.0,163.3083,163.5623,163.1618,163.5623,21784.0
2023-11-30 15:00:00,167.43,167.56,167.24,167.45,23654.0,163.533,163.6599,163.3474,163.5525,23654.0
2023-11-30 15:30:00,167.42,168.05,167.02,168.02,83909.0,163.5232,164.1385,163.1325,164.1092,83909.0
2023-12-01 09:30:00,167.39,168.42,167.39,168.03,7099.0,163.4939,164.4999,163.4939,164.119,7099.0
2023-12-01 10:00:00,168.44,168.44,167.3,167.8,8914.0,164.5195,164.5195,163.406,163.8944,8914.0
2023-12-01 10:30:00,167.81,168.0,167.71,167.71,6446.0,163.9041,164.0897,163.8065,163.8065,6446.0
2023-12-01 11:00:00,167.59,168.36,167.59,168.36,3215.0,163.6892,164.4413,163.6892,164.4413,3215.0
2023-12-01 11:30:00,168.43,169.03,168.28,169.03,5746.0,164.5097,165.0957,164.3632,165.0957,5746.0
2023-12-01 12:00:00,168.93,169.03,168.53,168.62,7396.0,164.9981,165.0957,164.6074,164.6953,7396.0
2023-12-01 12:30:00,168.61,168.71,168.38,168.38,4098.0,164.6855,164.7832,164.4609,164.4609,4098.0
2023-12-01 13:00:00,168.22,168.22,167.5,167.86,17729.0,164.3046,164.3046,163.6013,163.953,17729.0
2023-12-01 13:30:00,167.8,167.97,167.64,167.85,8533.0,163.8944,164.0604,163.7381,163.9432,8533.0
2023-12-01 14:00:00,167.87,168.35,167.82,168.35,19852.0,163.9627,164.4316,163.9139,164.4316,19852.0
2023-12-01 14:30:00,168.44,168.8,168.36,168.36,11208.0,164.5195,164.8711,164.4413,164.4413,11208.0
2023-12-01 15:00:00,168.27,168.37,168.02,168.28,10443.0,164.3534,164.4511,164.1092,164.3632,10443.0
2023-12-01 15:30:00,168.21,168.53,168.19,168.3,58209.0,164.2948,164.6074,164.2753,164.3827,58209.0
2023-12-04 09:30:00,167.74,170.1,167.74,169.87,20309.0,163.8358,166.1408,163.8358,165.9162,20309.0
2023-12-04 10:00:00,169.86,169.86,169.33,169.71,4156.0,165.9064,165.9064,165.3887,165.7599,4156.0
2023-12-04 10:30:00,169.56,170.06,169.56,169.68,4722.0,165.6134,166.1018,165.6134,165.7306,4722.0
2023-12-04 11:00:00,169.8,170.15,169.8,170.15,3934.0,165.8478,166.1897,165.8478,166.1897,3934.0
2023-12-04 11:30:00,170.0,170.2,169.86,170.1,3368.0,166.0432,166.2385,165.9064,166.1408,3368.0
2023-12-04 12:00:00,170.17,171.0,170.05,170.87,34855.0,166.2092,167.0199,166.092,166.8929,34855.0
2023-12-04 12:30:00,170.85,171.16,170.83,171.05,6502.0,166.8734,167.1762,166.8538,167.0687,6502.0
2023-12-04 13:00:00,171.04,171.14,170.95,171.14,8301.0,167.0589,167.1566,166.971,167.1566,8301.0
2023-12-04 13:30:00,171.14,171.17,170.95,171.06,2207.0,167.1566,167.1859,166.971,167.0785,2207.0
2023-12-04 14:00:00,171.27,171.45,171.21,171.21,14491.0,167.2836,167.4594,167.225,167.225,14491.0
2023-12-04 14:30:00,171.26,171.59,171.26,171.34,6611.0,167.2738,167.5961,167.2738,167.352,6611.0
2023-12-04 15:00:00,171.23,171.23,170.93,171.0,7711.0,167.2445,167.2445,166.9515,167.0199,7711.0
2023-12-04 15:30:00,170.94,171.52,170.76,171.37,61924.0,166.9613,167.5278,166.7855,167.3813,61924.0
2023-12-05 09:30:00,171.38,171.84,170.85,171.03,6199.0,167.391,167.8403,166.8734,167.0492,6199.0
2023-12-05 10:00:00,171.37,171.37,170.56,170.86,7589.0,167.3813,167.3813,166.5901,166.8831,7589.0
2023-12-05 10:30:00,171.03,171.34,170.69,171.34,4695.0,167.0492,167.352,166.7171,167.352,4695.0
2023-12-05 11:00:00,171.35,171.66,171.23,171.66,10323.0,167.3617,167.6645,167.2445,167.6645,10323.0
2023-12-05 11:30:00,171.87,172.19,171.49,171.61,12832.0,167.8696,168.1822,167.4985,167.6157,12832.0
2023-12-05 12:00:00,171.53,171.79,171.52,171.63,14025.0,167.5375,167.7915,167.5278,167.6352,14025.0
2023-12-05 12:30:00,171.74,172.09,171.73,172.06,5211.0,167.7427,168.0845,167.7329,168.0552,5211.0
2023-12-05 13:00:00,172.16,172.29,171.91,171.92,8491.0,168.1529,168.2799,167.9087,167.9185,8491.0
2023-12-05 13:30:00,172.09,172.22,171.8,171.86,4181.0,168.0845,168.2115,167.8013,167.8599,4181.0
2023-12-05 14:00:00,171.95,172.01,171.53,171.61,5572.0,167.9478,168.0064,167.5375,167.6157,5572.0
2023-12-05 14:30:00,171.61,171.97,171.49,171.97,6728.0,167.6157,167.9673,167.4985,167.9673,6728.0
2023-12-05 15:00:00,171.96,171.96,171.31,171.45,12951.0,167.9575,167.9575,167.3227,167.4594,12951.0
2023-12-05 15:30:00,171.51,171.67,170.91,171.38,83349.0,167.518,167.6743,166.932,167.391,83349.0
2023-12-06 09:30:00,171.17,172.95,171.17,172.52,6537.0,167.1859,168.9245,167.1859,168.5045,6537.0
2023-12-06 10:00:00,172.57,172.67,171.46,171.8,26169.0,168.5533,168.651,167.4692,167.8013,26169.0
2023-12-06 10:30:00,171.8,171.8,169.88,170.11,5680.0,167.8013,167.8013,165.9259,166.1506,5680.0
2023-12-06 11:00:00,170.12,170.39,169.79,170.05,4576.0,166.1604,166.4241,165.838,166.092,4576.0
2023-12-06 11:30:00,169.99,170.16,169.77,169.95,4915.0,166.0334,166.1994,165.8185,165.9943,4915.0
2023-12-06 12:00:00,170.01,170.11,169.75,170.03,8014.0,166.0529,166.1506,165.799,166.0725,8014.0
2023-12-06 12:30:00,170.04,170.13,169.75,169.94,16029.0,166.0822,166.1701,165.799,165.9846,16029.0
2023-12-06 13:00:00,170.0,170.63,170.0,170.47,8569.0,166.0432,166.6585,166.0432,166.5022,8569.0
2023-12-06 13:30:00,170.38,170.64,170.35,170.35,5621.0,166.4143,166.6683,166.385,166.385,5621.0
2023-12-06 14:00:00,170.23,170.31,169.67,169.75,11008.0,166.2678,166.3459,165.7208,165.799,11008.0
2023-12-06 14:30:00,169.74,170.05,169.41,169.45,9784.0,165.7892,166.092,165.4669,165.506,9784.0
2023-12-06 15:00:00,169.5,169.79,169.49,169.53,16152.0,165.5548,165.838,165.545,165.5841,16152.0
2023-12-06 15:30:00,169.55,169.91,169.35,169.89,48073.0,165.6036,165.9552,165.4083,165.9357,48073.0
2023-12-07 09:30:00,170.21,170.21,169.41,169.87,5256.0,166.2483,166.2483,165.4669,165.9162,5256.0
2023-12-07 10:00:00,170.06,170.06,168.79,169.07,3856.0,166.1018,166.1018,164.8613,165.1348,3856.0
2023-12-07 10:30:00,169.19,169.26,168.75,168.75,9148.0,165.252,165.3204,164.8222,164.8222,9148.0
2023-12-07 11:00:00,168.84,168.93,168.02,168.03,6819.0,164.9102,164.9981,164.1092,164.119,6819.0
2023-12-07 11:30:00,168.02,168.14,167.46,168.07,11964.0,164.1092,164.2264,163.5623,164.1581,11964.0
2023-12-07 12:00:00,168.14,168.15,167.3,167.5,5862.0,164.2264,164.2362,163.406,163.6013,5862.0
2023-12-07 12:30:00,167.54,167.78,167.32,167.33,8169.0,163.6404,163.8748,163.4255,163.4353,8169.0
2023-12-07 13:00:00,167.31,167.42,167.17,167.39,6733.0,163.4158,163.5232,163.279,163.4939,6733.0
2023-12-07 13:30:00,167.44,167.66,167.38,167.41,9724.0,163.5427,163.7576,163.4841,163.5134,9724.0
2023-12-07 14:00:00,167.38,167.77,167.34,167.59,14269.0,163.4841,163.8651,163.4451,163.6892,14269.0
2023-12-07 14:30:00,167.59,167.79,167.57,167.57,6254.0,163.6892,163.8846,163.6697,163.6697,6254.0
2023-12-07 15:00:00,167.48,167.64,167.34,167.58,10088.0,163.5818,163.7381,163.4451,163.6795,10088.0
2023-12-07 15:30:00,167.59,167.77,167.46,167.64,54572.0,163.6892,163.8651,163.5623,163.7381,54572.0
2023-12-08 09:30:00,167.94,168.29,167.55,167.95,5404.0,164.0311,164.373,163.6502,164.0409,5404.0
2023-12-08 10:00:00,168.18,168.3,167.08,167.16,4272.0,164.2655,164.3827,163.1911,163.2693,4272.0
2023-12-08 10:30:00,167.15,167.68,167.15,167.57,8212.0,163.2595,163.7772,163.2595,163.6697,8212.0
2023-12-08 11:00:00,167.48,167.48,166.99,167.09,3678.0,163.5818,163.5818,163.1032,163.2009,3678.0
2023-12-08 11:30:00,167.09,167.81,167.08,167.5,7940.0,163.2009,163.9041,163.1911,163.6013,7940.0
2023-12-08 12:00:00,167.5,167.57,167.2,167.38,4127.0,163.6013,163.6697,163.3083,163.4841,4127.0
2023-12-08 12:30:00,167.54,167.65,167.36,167.53,3372.0,163.6404,163.7479,163.4646,163.6306,3372.0
2023-12-08 13:00:00,167.53,167.68,167.44,167.67,4363.0,163.6306,163.7772,163.5427,163.7674,4363.0
2023-12-08 13:30:00,167.59,167.59,167.17,167.29,2320.0,163.6892,163.6892,163.279,163.3962,2320.0
2023-12-08 14:00:00,167.24,167.5,167.24,167.46,6118.0,163.3474,163.6013,163.3474,163.5623,6118.0
2023-12-08 14:30:00,167.51,167.64,167.46,167.6,4215.0,163.6111,163.7381,163.5623,163.699,4215.0
2023-12-08 15:00:00,167.6,167.63,167.45,167.6,6050.0,163.699,163.7283,163.5525,163.699,6050.0
2023-12-08 15:30:00,167.66,167.94,167.48,167.64,56920.0,163.7576,164.0311,163.5818,163.7381,56920.0
2023-12-11 09:30:00,168.18,168.18,167.22,167.67,11639.0,164.2655,164.2655,163.3279,163.7674,11639.0
2023-12-11 10:00:00,167.71,168.07,167.71,167.91,9689.0,163.8065,164.1581,163.8065,164.0018,9689.0
2023-12-11 10:30:00,167.83,169.24,167.63,169.13,23102.0,163.9237,165.3008,163.7283,165.1934,23102.0
2023-12-11 11:00:00,169.2,169.58,168.89,169.02,6576.0,165.2618,165.6329,164.959,165.086,6576.0
2023-12-11 11:30:00,169.02,169.02,168.32,168.6,10924.0,165.086,165.086,164.4023,164.6757,10924.0
2023-12-11 12:00:00,168.61,168.88,168.54,168.55,18650.0,164.6855,164.9492,164.6171,164.6269,18650.0
2023-12-11 12:30:00,168.54,168.63,168.28,168.31,10892.0,164.6171,164.705,164.3632,164.3925,10892.0
2023-12-11 13:00:00,168.44,168.56,168.21,168.23,19023.0,164.5195,164.6367,164.2948,164.3144,19023.0
2023-12-11 13:30:00,168.21,168.3,168.01,168.15,6487.0,164.2948,164.3827,164.0995,164.2362,6487.0
2023-12-11 14:00:00,168.21,168.28,168.0,168.15,6248.0,164.2948,164.3632,164.0897,164.2362,6248.0
2023-12-11 14:30:00,168.22,168.22,167.93,167.94,10742.0,164.3046,164.3046,164.0213,164.0311,10742.0
2023-12-11 15:00:00,167.91,168.4,167.91,168.18,26372.0,164.0018,164.4804,164.0018,164.2655,26372.0
2023-12-11 15:30:00,168.22,168.54,167.9,168.43,52219.0,164.3046,164.6171,163.992,164.5097,52219.0
2023-12-12 09:30:00,168.3,168.95,167.68,168.82,8259.0,164.3827,165.0176,163.7772,164.8906,8259.0
2023-12-12 10:00:00,168.84,169.98,168.63,169.98,8174.0,164.9102,166.0236,164.705,166.0236,8174.0
2023-12-12 10:30:00,169.73,169.78,169.25,169.57,6469.0,165.7794,165.8283,165.3106,165.6232,6469.0
2023-12-12 11:00:00,169.59,169.59,169.27,169.42,2881.0,165.6427,165.6427,165.3301,165.4767,2881.0
2023-12-12 11:30:00,169.34,169.92,169.3,169.92,3805.0,165.3985,165.965,165.3594,165.965,3805.0
2023-12-12 12:00:00,169.87,170.24,169.87,170.14,11698.0,165.9162,166.2776,165.9162,166.1799,11698.0
2023-12-12 12:30:00,170.21,170.32,169.95,169.95,4491.0,166.2483,166.3557,165.9943,165.9943,4491.0
2023-12-12 13:00:00,170.03,170.74,170.02,170.51,12119.0,166.0725,166.7659,166.0627,166.5413,12119.0
2023-12-12 13:30:00,170.56,170.56,169.97,170.06,6710.0,166.5901,166.5901,166.0139,166.1018,6710.0
2023-12-12 14:00:00,169.79,170.27,169.75,170.23,5592.0,165.838,166.3069,165.799,166.2678,5592.0
2023-12-12 14:30:00,170.24,170.75,170.22,170.64,22432.0,166.2776,166.7757,166.258,166.6683,22432.0
2023-12-12 15:00:00,170.66,170.8,170.43,170.45,7708.0,166.6878,166.8245,166.4631,166.4827,7708.0
2023-12-12 15:30:00,170.43,170.53,169.91,170.07,34216.0,166.4631,166.5608,165.9552,166.1115,34216.0
2023-12-13 09:30:00,169.85,170.26,169.07,169.52,7109.0,165.8966,166.2971,165.1348,165.5743,7109.0
2023-12-13 10:00:00,169.52,169.52,168.54,169.3,10770.0,165.5743,165.5743,164.6171,165.3594,10770.0
2023-12-13 10:30:00,169.4,169.42,169.0,169.06,2725.0,165.4571,165.4767,165.0664,165.125,2725.0
2023-12-13 11:00:00,168.94,169.2,168.76,168.93,4376.0,165.0078,165.2618,164.832,164.9981,4376.0
2023-12-13 11:30:00,169.06,169.07,168.64,168.9,7476.0,165.125,165.1348,164.7148,164.9688,7476.0
2023-12-13 12:00:00,168.82,169.02,168.67,168.67,9313.0,164.8906,165.086,164.7441,164.7441,9313.0
2023-12-13 12:30:00,168.66,168.98,168.66,168.8,6155.0,164.7343,165.0469,164.7343,164.8711,6155.0
2023-12-13 13:00:00,168.87,168.97,168.75,168.97,3964.0,164.9395,165.0371,164.8222,165.0371,3964.0
2023-12-13 13:30:00,169.07,169.17,168.68,168.86,5612.0,165.1348,165.2325,164.7539,164.9297,5612.0
2023-12-13 14:00:00,168.9,169.57,168.9,169.16,15308.0,164.9688,165.6232,164.9688,165.2227,15308.0
2023-12-13 14:30:00,169.35,169.92,169.35,169.69,12466.0,165.4083,165.965,165.4083,165.7404,12466.0
2023-12-13 15:00:00,169.67,169.67,168.64,168.67,18885.0,165.7208,165.7208,164.7148,164.7441,18885.0
2023-12-13 15:30:00,168.7,169.42,168.59,169.4,31812.0,164.7734,165.4767,164.666,165.4571,31812.0
2023-12-14 09:30:00,170.61,171.11,167.18,167.68,15918.0,166.639,167.1273,163.2888,163.7772,15918.0
2023-12-14 10:00:00,168.11,169.03,167.91,167.92,21210.0,164.1971,165.0957,164.0018,164.0116,21210.0
2023-12-14 10:30:00,167.7,167.95,166.69,167.11,12669.0,163.7967,164.0409,162.8102,163.2204,12669.0
2023-12-14 11:00:00,167.15,167.26,165.85,166.26,10203.0,163.2595,163.3669,161.9897,162.3902,10203.0
2023-12-14 11:30:00,166.27,166.61,165.33,165.6,20339.0,162.4,162.7321,161.4819,161.7456,20339.0
2023-12-14 12:00:00,165.63,166.13,165.11,165.4,13014.0,161.7749,162.2632,161.267,161.5502,13014.0
2023-12-14 12:30:00,165.48,165.83,164.89,165.83,11412.0,161.6284,161.9702,161.0521,161.9702,11412.0
2023-12-14 13:00:00,165.74,166.04,165.17,165.21,8496.0,161.8823,162.1753,161.3256,161.3646,8496.0
2023-12-14 13:30:00,165.13,165.13,164.36,164.91,14890.0,161.2865,161.2865,160.5344,161.0716,14890.0
2023-12-14 14:00:00,164.86,165.42,164.4,164.54,17114.0,161.0228,161.5698,160.5735,160.7102,17114.0
2023-12-14 14:30:00,164.59,164.9,164.38,164.5,17959.0,160.7591,161.0619,160.554,160.6712,17959.0
2023-12-14 15:00:00,164.45,165.21,164.34,165.05,20938.0,160.6223,161.3646,160.5149,161.2084,20938.0
2023-12-14 15:30:00,165.06,165.08,164.25,164.3,64745.0,161.2181,161.2377,160.427,160.4758,64745.0
2023-12-15 09:30:00,162.97,164.19,162.57,163.31,103635.0,159.1768,160.3684,158.7861,159.5089,103635.0
2023-12-15 10:00:00,163.17,163.64,162.06,162.19,21901.0,159.3721,159.8312,158.288,158.4149,21901.0
2023-12-15 10:30:00,162.38,163.25,162.29,162.96,13748.0,158.6005,159.4503,158.5126,159.167,13748.0
2023-12-15 11:00:00,162.84,163.12,162.3,162.44,17546.0,159.0498,159.3233,158.5224,158.6591,17546.0
2023-12-15 11:30:00,162.5,162.59,161.82,162.02,23726.0,158.7177,158.8056,158.0535,158.2489,23726.0
2023-12-15 12:00:00,161.98,162.65,161.89,161.94,44972.0,158.2098,158.8642,158.1219,158.1708,44972.0
2023-12-15 12:30:00,161.97,162.47,161.71,161.92,31011.0,158.2001,158.6884,157.9461,158.1512,31011.0
2023-12-15 13:00:00,161.88,162.16,161.82,161.96,14680.0,158.1122,158.3856,158.0535,158.1903,14680.0
2023-12-15 13:30:00,162.03,162.41,161.79,161.81,29119.0,158.2587,158.6298,158.0242,158.0438,29119.0
2023-12-15 14:00:00,161.8,161.88,161.41,161.6,18389.0,158.034,158.1122,157.6531,157.8387,18389.0
2023-12-15 14:30:00,161.6,161.87,161.47,161.65,25748.0,157.8387,158.1024,157.7117,157.8875,25748.0
2023-12-15 15:00:00,161.66,162.06,161.53,162.02,20718.0,157.8973,158.288,157.7703,158.2489,20718.0
2023-12-15 15:30:00,162.03,163.7,161.97,163.28,135654.0,158.2587,159.8898,158.2001,159.4796,135654.0
2023-12-18 09:30:00,164.32,165.06,163.64,164.61,19466.0,160.4954,161.2181,159.8312,160.7786,19466.0
2023-12-18 10:00:00,164.64,165.38,164.64,165.33,7861.0,160.8079,161.5307,160.8079,161.4819,7861.0
2023-12-18 10:30:00,165.26,165.26,164.64,164.7,6206.0,161.4135,161.4135,160.8079,160.8665,6206.0
2023-12-18 11:00:00,164.7,164.91,164.69,164.83,6340.0,160.8665,161.0716,160.8567,160.9935,6340.0
2023-12-18 11:30:00,164.91,165.21,164.53,165.21,10598.0,161.0716,161.3646,160.7005,161.3646,10598.0
2023-12-18 12:00:00,165.21,165.72,165.07,165.49,13927.0,161.3646,161.8628,161.2279,161.6381,13927.0
2023-12-18 12:30:00,165.5,165.54,164.58,164.68,8572.0,161.6479,161.687,160.7493,160.847,8572.0
2023-12-18 13:00:00,164.64,165.02,164.64,164.94,6739.0,160.8079,161.1791,160.8079,161.1009,6739.0
2023-12-18 13:30:00,164.86,165.21,164.86,165.21,7885.0,161.0228,161.3646,161.0228,161.3646,7885.0
2023-12-18 14:00:00,165.17,165.47,165.09,165.42,10256.0,161.3256,161.6186,161.2474,161.5698,10256.0
2023-12-18 14:30:00,165.37,165.45,164.99,165.28,7902.0,161.5209,161.5991,161.1498,161.433,7902.0
2023-12-18 15:00:00,165.26,165.42,164.86,165.26,14398.0,161.4135,161.5698,161.0228,161.4135,14398.0
2023-12-18 15:30:00,165.31,165.93,165.21,165.64,48712.0,161.4623,162.0679,161.3646,161.7846,48712.0
2023-12-19 09:30:00,165.52,166.13,165.52,166.13,5823.0,161.6674,162.2632,161.6674,162.2632,5823.0
2023-12-19 10:00:00,166.06,166.26,165.82,166.1,5091.0,162.1949,162.3902,161.9604,162.2339,5091.0
2023-12-19 10:30:00,166.19,167.15,166.13,167.02,9814.0,162.3218,163.2595,162.2632,163.1325,9814.0
2023-12-19 11:00:00,166.96,167.26,166.79,167.09,5868.0,163.0739,163.3669,162.9079,163.2009,5868.0
2023-12-19 11:30:00,167.13,167.26,166.51,167.0,7059.0,163.24,163.3669,162.6344,163.113,7059.0
2023-12-19 12:00:00,167.03,167.07,166.79,166.79,12771.0,163.1423,163.1814,162.9079,162.9079,12771.0
2023-12-19 12:30:00,166.9,167.38,166.73,167.23,6565.0,163.0153,163.4841,162.8493,163.3376,6565.0
2023-12-19 13:00:00,167.25,167.56,167.24,167.41,10200.0,163.3572,163.6599,163.3474,163.5134,10200.0
2023-12-19 13:30:00,167.4,167.68,167.28,167.62,4975.0,163.5037,163.7772,163.3865,163.7186,4975.0
2023-12-19 14:00:00,167.66,167.74,167.43,167.53,10206.0,163.7576,163.8358,163.533,163.6306,10206.0
2023-12-19 14:30:00,167.56,167.66,167.23,167.4,9292.0,163.6599,163.7576,163.3376,163.5037,9292.0
2023-12-19 15:00:00,167.34,167.51,167.23,167.51,13024.0,163.4451,163.6111,163.3376,163.6111,13024.0
2023-12-19 15:30:00,167.49,167.74,167.38,167.4,43628.0,163.5916,163.8358,163.4841,163.5037,43628.0
2023-12-20 09:30:00,166.33,167.48,166.33,166.73,18152.0,162.4586,163.5818,162.4586,162.8493,18152.0
2023-12-20 10:00:00,166.85,167.57,166.59,166.73,12742.0,162.9665,163.6697,162.7125,162.8493,12742.0
2023-12-20 10:30:00,166.81,167.95,166.75,167.6,6734.0,162.9274,164.0409,162.8688,163.699,6734.0
2023-12-20 11:00:00,167.65,167.97,167.34,167.49,10885.0,163.7479,164.0604,163.4451,163.5916,10885.0
2023-12-20 11:30:00,167.41,167.59,167.09,167.1,9783.0,163.5134,163.6892,163.2009,163.2107,9783.0
2023-12-20 12:00:00,167.09,167.22,166.92,167.18,8341.0,163.2009,163.3279,163.0348,163.2888,8341.0
2023-12-20 12:30:00,167.18,167.19,166.78,166.91,4077.0,163.2888,163.2986,162.8981,163.0251,4077.0
2023-12-20 13:00:00,166.94,167.1,166.54,166.67,8836.0,163.0544,163.2107,162.6637,162.7907,8836.0
2023-12-20 13:30:00,166.66,166.73,166.52,166.52,3170.0,162.7809,162.8493,162.6442,162.6442,3170.0
2023-12-20 14:00:00,166.52,166.86,166.34,166.86,4265.0,162.6442,162.9762,162.4683,162.9762,4265.0
2023-12-20 14:30:00,166.86,166.96,165.7,165.71,12367.0,162.9762,163.0739,161.8432,161.853,12367.0
2023-12-20 15:00:00,165.58,166.13,165.35,165.35,18003.0,161.726,162.2632,161.5014,161.5014,18003.0
2023-12-20 15:30:00,165.49,165.49,164.01,164.06,39000.0,161.6381,161.6381,160.1926,160.2414,39000.0
2023-12-21 09:30:00,164.79,165.73,163.43,165.55,3883.0,160.9544,161.8725,159.6261,161.6967,3883.0
2023-12-21 10:00:00,165.37,165.66,165.06,165.33,8532.0,161.5209,161.8042,161.2181,161.4819,8532.0
2023-12-21 10:30:00,165.48,165.48,164.86,164.87,5533.0,161.6284,161.6284,161.0228,161.0326,5533.0
2023-12-21 11:00:00,164.85,164.94,164.5,164.51,3880.0,161.013,161.1009,160.6712,160.6809,3880.0
2023-12-21 11:30:00,164.64,164.73,164.01,164.07,9747.0,160.8079,160.8958,160.1926,160.2512,9747.0
2023-12-21 12:00:00,163.8,164.21,163.68,164.04,5589.0,159.9875,160.3879,159.8703,160.2219,5589.0
2023-12-21 12:30:00,164.21,164.58,164.07,164.35,7270.0,160.3879,160.7493,160.2512,160.5247,7270.0
2023-12-21 13:00:00,164.46,164.48,164.21,164.36,3185.0,160.6321,160.6516,160.3879,160.5344,3185.0
2023-12-21 13:30:00,164.48,164.52,164.13,164.29,5359.0,160.6516,160.6907,160.3098,160.4661,5359.0
2023-12-21 14:00:00,164.22,164.48,163.97,164.29,14520.0,160.3977,160.6516,160.1535,160.4661,14520.0
2023-12-21 14:30:00,164.35,164.57,164.1,164.23,15743.0,160.5247,160.7395,160.2805,160.4075,15743.0
2023-12-21 15:00:00,164.31,164.84,164.14,164.84,13923.0,160.4856,161.0033,160.3195,161.0033,13923.0
2023-12-21 15:30:00,164.88,165.24,164.72,165.23,24968.0,161.0423,161.3939,160.886,161.3842,24968.0
2023-12-22 09:30:00,165.56,166.0,165.39,165.79,10237.0,161.7065,162.1363,161.5405,161.9311,10237.0
2023-12-22 10:00:00,165.72,166.09,165.33,165.86,4677.0,161.8628,162.2242,161.4819,161.9995,4677.0
2023-12-22 10:30:00,165.83,166.23,165.58,165.86,6165.0,161.9702,162.3609,161.726,161.9995,6165.0
2023-12-22 11:00:00,165.85,166.89,165.82,166.89,9608.0,161.9897,163.0055,161.9604,163.0055,9608.0
2023-12-22 11:30:00,166.89,166.89,165.96,166.16,9148.0,163.0055,163.0055,162.0972,162.2925,9148.0
2023-12-22 12:00:00,166.04,166.17,165.87,166.11,1718.0,162.1753,162.3023,162.0093,162.2437,1718.0
2023-12-22 12:30:00,166.09,166.32,166.08,166.31,2885.0,162.2242,162.4488,162.2144,162.439,2885.0
2023-12-22 13:00:00,166.5,166.5,166.48,166.49,700.0,162.6246,162.6246,162.6051,162.6149,700.0
2023-12-22 13:30:00,166.49,166.6,166.32,166.43,15686.0,162.6149,162.7223,162.4488,162.5562,15686.0
2023-12-22 14:00:00,166.4,166.56,166.17,166.31,5503.0,162.5269,162.6832,162.3023,162.439,5503.0
2023-12-22 14:30:00,166.3,166.75,166.23,166.64,3567.0,162.4293,162.8688,162.3609,162.7614,3567.0
2023-12-22 15:00:00,166.65,166.81,166.55,166.69,11289.0,162.7711,162.9274,162.6735,162.8102,11289.0
2023-12-22 15:30:00,166.63,166.63,165.8,165.99,23840.0,162.7516,162.7516,161.9409,162.1265,23840.0
2023-12-26 09:30:00,166.64,166.64,165.07,165.5,8859.0,162.7614,162.7614,161.2279,161.6479,8859.0
2023-12-26 10:00:00,165.79,166.36,165.75,166.34,2929.0,161.9311,162.4879,161.8921,162.4683,2929.0
2023-12-26 10:30:00,166.45,166.76,166.16,166.16,6386.0,162.5758,162.8786,162.2925,162.2925,6386.0
2023-12-26 11:00:00,166.17,166.52,165.97,165.98,4798.0,162.3023,162.6442,162.107,162.1167,4798.0
2023-12-26 11:30:00,165.96,166.44,165.96,166.28,5118.0,162.0972,162.566,162.0972,162.4097,5118.0
2023-12-26 12:00:00,166.37,166.65,166.37,166.65,2333.0,162.4976,162.7711,162.4976,162.7711,2333.0
2023-12-26 12:30:00,166.58,166.58,166.45,166.56,697.0,162.7028,162.7028,162.5758,162.6832,697.0
2023-12-26 13:00:00,166.79,166.85,166.58,166.58,855.0,162.9079,162.9665,162.7028,162.7028,855.0
2023-12-26 13:30:00,166.67,166.75,166.66,166.69,600.0,162.7907,162.8688,162.7809,162.8102,600.0
2023-12-26 14:00:00,166.63,166.72,166.5,166.53,5903.0,162.7516,162.8395,162.6246,162.6539,5903.0
2023-12-26 14:30:00,166.51,166.58,166.27,166.5,3651.0,162.6344,162.7028,162.4,162.6246,3651.0
2023-12-26 15:00:00,166.5,166.84,166.41,166.84,2133.0,162.6246,162.9567,162.5367,162.9567,2133.0
2023-12-26 15:30:00,166.8,166.86,166.25,166.33,30522.0,162.9176,162.9762,162.3804,162.4586,30522.0
2023-12-27 09:30:00,165.35,166.71,165.35,166.71,2484.0,161.5014,162.8297,161.5014,162.8297,2484.0
2023-12-27 10:00:00,166.53,166.66,166.29,166.29,4305.0,162.6539,162.7809,162.4195,162.4195,4305.0
2023-12-27 10:30:00,166.44,166.58,166.37,166.39,2996.0,162.566,162.7028,162.4976,162.5172,2996.0
2023-12-27 11:00:00,166.5,166.87,166.46,166.8,5175.0,162.6246,162.986,162.5855,162.9176,5175.0
2023-12-27 11:30:00,166.72,167.44,166.72,167.16,19898.0,162.8395,163.5427,162.8395,163.2693,19898.0
2023-12-27 12:00:00,167.12,167.12,166.6,166.81,3939.0,163.2302,163.2302,162.7223,162.9274,3939.0
2023-12-27 12:30:00,166.79,166.86,166.32,166.39,10511.0,162.9079,162.9762,162.4488,162.5172,10511.0
2023-12-27 13:00:00,166.4,166.78,166.39,166.59,6675.0,162.5269,162.8981,162.5172,162.7125,6675.0
2023-12-27 13:30:00,166.59,166.88,166.58,166.87,5173.0,162.7125,162.9958,162.7028,162.986,5173.0
2023-12-27 14:00:00,166.81,166.91,166.5,166.89,8891.0,162.9274,163.0251,162.6246,163.0055,8891.0
2023-12-27 14:30:00,166.89,166.89,166.43,166.56,11382.0,163.0055,163.0055,162.5562,162.6832,11382.0
2023-12-27 15:00:00,166.64,166.88,166.49,166.5,18073.0,162.7614,162.9958,162.6149,162.6246,18073.0
2023-12-27 15:30:00,166.45,166.65,165.97,166.35,45373.0,162.5758,162.7711,162.107,162.4781,45373.0
2023-12-28 09:30:00,166.17,167.78,166.17,167.56,2910.0,162.3023,163.8748,162.3023,163.6599,2910.0
2023-12-28 10:00:00,167.66,167.75,167.32,167.73,4552.0,163.7576,163.8455,163.4255,163.826,4552.0
2023-12-28 10:30:00,167.69,167.98,167.61,167.71,7695.0,163.7869,164.0702,163.7088,163.8065,7695.0
2023-12-28 11:00:00,167.7,168.19,167.7,168.15,20961.0,163.7967,164.2753,163.7967,164.2362,20961.0
2023-12-28 11:30:00,168.14,168.22,167.6,167.72,5671.0,164.2264,164.3046,163.699,163.8162,5671.0
2023-12-28 12:00:00,167.72,167.93,167.7,167.84,4992.0,163.8162,164.0213,163.7967,163.9334,4992.0
2023-12-28 12:30:00,167.84,168.03,167.82,167.82,4661.0,163.9334,164.119,163.9139,163.9139,4661.0
2023-12-28 13:00:00,167.9,168.12,167.67,167.88,4160.0,163.992,164.2069,163.7674,163.9725,4160.0
2023-12-28 13:30:00,167.94,168.1,167.87,168.0,3123.0,164.0311,164.1874,163.9627,164.0897,3123.0
2023-12-28 14:00:00,168.03,168.11,167.94,168.04,8094.0,164.119,164.1971,164.0311,164.1288,8094.0
2023-12-28 14:30:00,168.04,168.11,167.84,168.0,7484.0,164.1288,164.1971,163.9334,164.0897,7484.0
2023-12-28 15:00:00,168.03,168.03,167.89,167.99,6591.0,164.119,164.119,163.9823,164.0799,6591.0
2023-12-28 15:30:00,167.87,168.1,167.76,168.06,21853.0,163.9627,164.1874,163.8553,164.1483,21853.0
2023-12-29 09:30:00,167.44,168.06,167.44,167.89,15950.0,163.5427,164.1483,163.5427,163.9823,15950.0
2023-12-29 10:00:00,168.05,168.25,167.44,167.44,15021.0,164.1385,164.3339,163.5427,163.5427,15021.0
2023-12-29 10:30:00,167.79,168.17,167.72,168.05,3663.0,163.8846,164.2557,163.8162,164.1385,3663.0
2023-12-29 11:00:00,168.03,168.04,167.37,167.44,3601.0,164.119,164.1288,163.4744,163.5427,3601.0
2023-12-29 11:30:00,167.27,167.37,167.03,167.24,6304.0,163.3767,163.4744,163.1423,163.3474,6304.0
2023-12-29 12:00:00,167.27,167.27,166.98,167.09,4180.0,163.3767,163.3767,163.0934,163.2009,4180.0
2023-12-29 12:30:00,167.24,167.57,167.24,167.49,4142.0,163.3474,163.6697,163.3474,163.5916,4142.0
2023-12-29 13:00:00,167.48,167.67,167.29,167.43,2200.0,163.5818,163.7674,163.3962,163.533,2200.0
2023-12-29 13:30:00,167.52,167.55,167.3,167.39,3898.0,163.6209,163.6502,163.406,163.4939,3898.0
2023-12-29 14:00:00,167.37,167.96,167.37,167.87,3526.0,163.4744,164.0506,163.4744,163.9627,3526.0
2023-12-29 14:30:00,167.8,168.28,167.77,168.24,6484.0,163.8944,164.3632,163.8651,164.3241,6484.0
2023-12-29 15:00:00,168.27,168.41,167.97,168.4,10733.0,164.3534,164.4902,164.0604,164.4804,10733.0
2023-12-29 15:30:00,168.35,168.75,168.25,168.46,44631.0,164.4316,164.8222,164.3339,164.539,44631.0
2024-01-02 09:30:00,168.49,169.93,168.15,168.91,13627.0,164.5683,165.9748,164.2362,164.9785,13627.0
2024-01-02 10:00:00,168.62,169.3,168.56,168.72,12770.0,164.6953,165.3594,164.6367,164.7929,12770.0
2024-01-02 10:30:00,168.84,169.21,168.44,168.92,5310.0,164.9102,165.2715,164.5195,164.9883,5310.0
2024-01-02 11:00:00,168.69,169.01,168.69,168.83,2118.0,164.7636,165.0762,164.7636,164.9004,2118.0
2024-01-02 11:30:00,168.93,169.48,168.83,169.48,5708.0,164.9981,165.5353,164.9004,165.5353,5708.0
2024-01-02 12:00:00,169.8,169.8,169.31,169.31,2350.0,165.8478,165.8478,165.3692,165.3692,2350.0
2024-01-02 12:30:00,169.39,169.39,169.08,169.24,1768.0,165.4474,165.4474,165.1446,165.3008,1768.0
2024-01-02 13:00:00,169.26,169.53,169.26,169.5,2209.0,165.3204,165.5841,165.3204,165.5548,2209.0
2024-01-02 13:30:00,169.52,170.19,169.41,170.18,4837.0,165.5743,166.2287,165.4669,166.219,4837.0
2024-01-02 14:00:00,170.18,170.29,169.91,170.07,3874.0,166.219,166.3264,165.9552,166.1115,3874.0
2024-01-02 14:30:00,170.0,170.06,169.55,169.56,4846.0,166.0432,166.1018,165.6036,165.6134,4846.0
2024-01-02 15:00:00,169.45,170.02,169.44,169.71,6439.0,165.506,166.0627,165.4962,165.7599,6439.0
2024-01-02 15:30:00,169.56,169.98,169.51,169.91,21141.0,165.6134,166.0236,165.5646,165.9552,21141.0
2024-01-03 09:30:00,170.29,173.61,170.29,173.27,29134.0,166.3264,169.5691,166.3264,169.237,29134.0
2024-01-03 10:00:00,173.5,173.57,172.84,173.11,15481.0,169.4617,169.5301,168.8171,169.0808,15481.0
2024-01-03 10:30:00,173.11,173.32,172.14,172.14,19279.0,169.0808,169.2859,168.1333,168.1333,19279.0
2024-01-03 11:00:00,171.87,172.0,171.52,171.71,4227.0,167.8696,167.9966,167.5278,167.7134,4227.0
2024-01-03 11:30:00,171.7,172.12,171.49,171.68,5057.0,167.7036,168.1138,167.4985,167.6841,5057.0
2024-01-03 12:00:00,171.67,171.77,171.36,171.46,4721.0,167.6743,167.772,167.3715,167.4692,4721.0
2024-01-03 12:30:00,171.45,171.84,171.37,171.68,11850.0,167.4594,167.8403,167.3813,167.6841,11850.0
2024-01-03 13:00:00,171.75,171.88,171.52,171.88,2496.0,167.7524,167.8794,167.5278,167.8794,2496.0
2024-01-03 13:30:00,171.63,171.73,171.42,171.43,3140.0,167.6352,167.7329,167.4301,167.4399,3140.0
2024-01-03 14:00:00,171.18,171.4,170.92,171.22,5726.0,167.1957,167.4106,166.9417,167.2348,5726.0
2024-01-03 14:30:00,170.88,171.57,170.87,171.12,4869.0,166.9027,167.5766,166.8929,167.1371,4869.0
2024-01-03 15:00:00,170.83,170.88,170.38,170.55,5836.0,166.8538,166.9027,166.4143,166.5804,5836.0
2024-01-03 15:30:00,170.55,170.66,169.73,169.95,27020.0,166.5804,166.6878,165.7794,165.9943,27020.0
2024-01-04 09:30:00,170.66,172.01,170.66,171.73,6438.0,166.6878,168.0064,166.6878,167.7329,6438.0
2024-01-04 10:00:00,172.07,172.16,171.73,171.86,3907.0,168.065,168.1529,167.7329,167.8599,3907.0
2024-01-04 10:30:00,171.78,171.84,171.1,171.22,9354.0,167.7817,167.8403,167.1176,167.2348,9354.0
2024-01-04 11:00:00,171.12,171.18,170.78,170.78,2386.0,167.1371,167.1957,166.805,166.805,2386.0
2024-01-04 11:30:00,170.8,170.95,170.51,170.52,1821.0,166.8245,166.971,166.5413,166.5511,1821.0
2024-01-04 12:00:00,170.54,170.66,170.34,170.43,2317.0,166.5706,166.6878,166.3752,166.4631,2317.0
2024-01-04 12:30:00,170.59,170.6,170.34,170.42,3268.0,166.6194,166.6292,166.3752,166.4534,3268.0
2024-01-04 13:00:00,170.37,170.37,170.23,170.23,1433.0,166.4045,166.4045,166.2678,166.2678,1433.0
2024-01-04 13:30:00,170.38,170.38,170.11,170.36,2233.0,166.4143,166.4143,166.1506,166.3948,2233.0
2024-01-04 14:00:00,170.43,170.72,170.01,170.01,31123.0,166.4631,166.7464,166.0529,166.0529,31123.0
2024-01-04 14:30:00,170.02,170.15,169.82,169.96,3088.0,166.0627,166.1897,165.8673,166.0041,3088.0
2024-01-04 15:00:00,169.93,169.96,169.51,169.52,3121.0,165.9748,166.0041,165.5646,165.5743,3121.0
2024-01-04 15:30:00,169.52,169.52,168.79,169.11,24729.0,165.5743,165.5743,164.8613,165.1739,24729.0
2024-01-05 09:30:00,169.17,170.19,169.17,170.01,5512.0,165.2325,166.2287,165.2325,166.0529,5512.0
2024-01-05 10:00:00,170.19,170.53,169.74,170.25,6197.0,166.2287,166.5608,165.7892,166.2873,6197.0
2024-01-05 10:30:00,170.08,170.45,169.94,170.25,18588.0,166.1213,166.4827,165.9846,166.2873,18588.0
2024-01-05 11:00:00,170.26,170.26,169.5,169.53,12454.0,166.2971,166.2971,165.5548,165.5841,12454.0
2024-01-05 11:30:00,169.45,169.45,169.0,169.15,10561.0,165.506,165.506,165.0664,165.2129,10561.0
2024-01-05 12:00:00,169.09,169.14,168.83,168.87,5252.0,165.1543,165.2032,164.9004,164.9395,5252.0
2024-01-05 12:30:00,168.87,169.05,168.75,169.05,4095.0,164.9395,165.1153,164.8222,165.1153,4095.0
2024-01-05 13:00:00,169.01,169.01,168.68,168.86,5333.0,165.0762,165.0762,164.7539,164.9297,5333.0
2024-01-05 13:30:00,169.0,169.06,168.88,169.06,5546.0,165.0664,165.125,164.9492,165.125,5546.0
2024-01-05 14:00:00,169.05,169.21,168.69,168.7,11082.0,165.1153,165.2715,164.7636,164.7734,11082.0
2024-01-05 14:30:00,168.71,168.74,168.21,168.24,9725.0,164.7832,164.8125,164.2948,164.3241,9725.0
2024-01-05 15:00:00,168.29,168.73,168.2,168.63,8440.0,164.373,164.8027,164.2851,164.705,8440.0
2024-01-05 15:30:00,168.58,168.61,167.92,168.06,84083.0,164.6562,164.6855,164.0116,164.1483,84083.0
2024-01-08 09:30:00,168.6,169.05,167.24,167.35,6102.0,164.6757,165.1153,163.3474,163.4548,6102.0
2024-01-08 10:00:00,167.58,168.16,167.16,167.57,7795.0,163.6795,164.246,163.2693,163.6697,7795.0
2024-01-08 10:30:00,167.56,167.72,166.94,166.94,9056.0,163.6599,163.8162,163.0544,163.0544,9056.0
2024-01-08 11:00:00,166.92,167.02,166.69,166.9,11423.0,163.0348,163.1325,162.8102,163.0153,11423.0
2024-01-08 11:30:00,166.83,166.97,166.45,166.45,3943.0,162.9469,163.0837,162.5758,162.5758,3943.0
2024-01-08 12:00:00,166.54,166.54,166.0,166.18,6754.0,162.6637,162.6637,162.1363,162.3121,6754.0
2024-01-08 12:30:00,166.07,166.12,165.8,165.85,5573.0,162.2046,162.2535,161.9409,161.9897,5573.0
2024-01-08 13:00:00,165.85,165.87,165.53,165.58,6208.0,161.9897,162.0093,161.6772,161.726,6208.0
2024-01-08 13:30:00,165.56,165.56,165.21,165.27,8452.0,161.7065,161.7065,161.3646,161.4232,8452.0
2024-01-08 14:00:00,165.35,166.0,165.25,165.7,34829.0,161.5014,162.1363,161.4037,161.8432,34829.0
2024-01-08 14:30:00,165.8,166.19,165.7,166.12,28442.0,161.9409,162.3218,161.8432,162.2535,28442.0
2024-01-08 15:00:00,166.1,166.1,165.7,165.7,12000.0,162.2339,162.2339,161.8432,161.8432,12000.0
2024-01-08 15:30:00,165.68,166.09,165.68,166.01,67321.0,161.8237,162.2242,161.8237,162.146,67321.0
2024-01-09 09:30:00,165.05,165.79,163.35,163.64,7369.0,161.2084,161.9311,159.5479,159.8312,7369.0
2024-01-09 10:00:00,163.76,163.86,162.93,163.49,6813.0,159.9484,160.0461,159.1377,159.6847,6813.0
2024-01-09 10:30:00,163.4,163.44,162.96,163.12,5834.0,159.5968,159.6358,159.167,159.3233,5834.0
2024-01-09 11:00:00,163.21,164.15,163.21,164.14,2231.0,159.4112,160.3293,159.4112,160.3195,2231.0
2024-01-09 11:30:00,164.05,164.44,163.89,164.18,4435.0,160.2316,160.6126,160.0754,160.3586,4435.0
2024-01-09 12:00:00,164.17,164.64,164.06,164.52,5508.0,160.3489,160.8079,160.2414,160.6907,5508.0
2024-01-09 12:30:00,164.46,164.5,164.33,164.41,3976.0,160.6321,160.6712,160.5051,160.5833,3976.0
2024-01-09 13:00:00,164.52,164.79,163.95,164.13,5066.0,160.6907,160.9544,160.134,160.3098,5066.0
2024-01-09 13:30:00,164.04,164.6,163.98,164.52,3583.0,160.2219,160.7688,160.1633,160.6907,3583.0
2024-01-09 14:00:00,164.5,164.61,164.0,164.17,9187.0,160.6712,160.7786,160.1828,160.3489,9187.0
2024-01-09 14:30:00,164.1,164.31,163.96,164.04,12252.0,160.2805,160.4856,160.1437,160.2219,12252.0
2024-01-09 15:00:00,164.0,164.16,163.74,163.84,8678.0,160.1828,160.3391,159.9289,160.0265,8678.0
2024-01-09 15:30:00,163.95,164.3,163.89,164.18,42018.0,160.134,160.4758,160.0754,160.3586,42018.0
2024-01-10 09:30:00,163.34,164.16,163.27,163.41,8211.0,159.5382,160.3391,159.4698,159.6065,8211.0
2024-01-10 10:00:00,163.94,163.96,163.47,163.77,4722.0,160.1242,160.1437,159.6651,159.9582,4722.0
2024-01-10 10:30:00,163.81,163.85,163.21,163.56,8828.0,159.9972,160.0363,159.4112,159.753,8828.0
2024-01-10 11:00:00,163.58,163.63,163.1,163.28,6636.0,159.7726,159.8214,159.3038,159.4796,6636.0
2024-01-10 11:30:00,163.28,163.39,163.07,163.14,5655.0,159.4796,159.587,159.2745,159.3428,5655.0
2024-01-10 12:00:00,163.04,163.08,162.79,163.08,5161.0,159.2452,159.2842,159.001,159.2842,5161.0
2024-01-10 12:30:00,163.09,163.09,162.78,162.89,2430.0,159.294,159.294,158.9912,159.0986,2430.0
2024-01-10 13:00:00,162.98,163.54,162.8,163.36,5246.0,159.1865,159.7335,159.0107,159.5577,5246.0
2024-01-10 13:30:00,163.27,163.43,163.2,163.34,5759.0,159.4698,159.6261,159.4014,159.5382,5759.0
2024-01-10 14:00:00,163.23,163.66,163.23,163.56,8412.0,159.4307,159.8507,159.4307,159.753,8412.0
2024-01-10 14:30:00,163.57,163.58,163.17,163.24,6640.0,159.7628,159.7726,159.3721,159.4405,6640.0
2024-01-10 15:00:00,163.24,163.31,162.87,162.94,11981.0,159.4405,159.5089,159.0791,159.1475,11981.0
2024-01-10 15:30:00,162.9,163.36,162.89,163.28,62776.0,159.1084,159.5577,159.0986,159.4796,62776.0
2024-01-11 09:30:00,162.66,163.35,162.57,163.12,10394.0,158.874,159.5479,158.7861,159.3233,10394.0
2024-01-11 10:00:00,163.08,163.11,162.71,162.87,17288.0,159.2842,159.3135,158.9228,159.0791,17288.0
2024-01-11 10:30:00,162.96,163.17,162.72,163.02,43441.0,159.167,159.3721,158.9326,159.2256,43441.0
2024-01-11 11:00:00,162.99,163.5,162.85,163.34,18623.0,159.1963,159.6944,159.0596,159.5382,18623.0
2024-01-11 11:30:00,163.45,164.14,163.45,163.64,15358.0,159.6456,160.3195,159.6456,159.8312,15358.0
2024-01-11 12:00:00,163.55,164.18,163.51,164.15,9341.0,159.7433,160.3586,159.7042,160.3293,9341.0
2024-01-11 12:30:00,164.06,164.51,163.74,164.42,86514.0,160.2414,160.6809,159.9289,160.593,86514.0
2024-01-11 13:00:00,164.34,164.86,164.33,164.66,16002.0,160.5149,161.0228,160.5051,160.8274,16002.0
2024-01-11 13:30:00,164.65,165.02,164.5,164.84,12330.0,160.8177,161.1791,160.6712,161.0033,12330.0
2024-01-11 14:00:00,164.85,165.44,164.76,165.44,12800.0,161.013,161.5893,160.9251,161.5893,12800.0
2024-01-11 14:30:00,165.64,165.73,165.21,165.69,7350.0,161.7846,161.8725,161.3646,161.8335,7350.0
2024-01-11 15:00:00,165.58,166.09,165.55,165.92,7675.0,161.726,162.2242,161.6967,162.0581,7675.0
2024-01-11 15:30:00,166.01,166.73,166.01,166.61,29988.0,162.146,162.8493,162.146,162.7321,29988.0
2024-01-12 09:30:00,166.07,167.21,163.81,164.2,8679.0,162.2046,163.3181,159.9972,160.3782,8679.0
2024-01-12 10:00:00,164.11,164.75,164.03,164.5,16922.0,160.2902,160.9154,160.2121,160.6712,16922.0
2024-01-12 10:30:00,164.64,164.64,164.13,164.25,6566.0,160.8079,160.8079,160.3098,160.427,6566.0
2024-01-12 11:00:00,164.25,164.61,164.25,164.5,4319.0,160.427,160.7786,160.427,160.6712,4319.0
2024-01-12 11:30:00,164.63,164.89,164.44,164.7,8550.0,160.7981,161.0521,160.6126,160.8665,8550.0
2024-01-12 12:00:00,164.71,165.28,164.71,165.28,3901.0,160.8763,161.433,160.8763,161.433,3901.0
2024-01-12 12:30:00,165.2,165.2,164.81,164.97,2388.0,161.3549,161.3549,160.974,161.1302,2388.0
2024-01-12 13:00:00,165.01,165.13,164.95,165.1,3489.0,161.1693,161.2865,161.1107,161.2572,3489.0
2024-01-12 13:30:00,165.04,165.27,165.0,165.12,2632.0,161.1986,161.4232,161.1595,161.2767,2632.0
2024-01-12 14:00:00,165.13,165.59,165.13,165.36,8702.0,161.2865,161.7358,161.2865,161.5112,8702.0
2024-01-12 14:30:00,165.45,165.45,165.02,165.02,3782.0,161.5991,161.5991,161.1791,161.1791,3782.0
2024-01-12 15:00:00,165.04,165.2,164.91,165.14,6601.0,161.1986,161.3549,161.0716,161.2963,6601.0
2024-01-12 15:30:00,165.13,165.29,164.54,164.64,42455.0,161.2865,161.4428,160.7102,160.8079,42455.0
2024-01-16 09:30:00,164.63,164.66,163.4,164.66,12801.0,160.7981,160.8274,159.5968,160.8274,12801.0
2024-01-16 10:00:00,165.03,165.63,164.8,164.81,4800.0,161.1888,161.7749,160.9642,160.974,4800.0
2024-01-16 10:30:00,165.05,165.14,164.17,164.17,3471.0,161.2084,161.2963,160.3489,160.3489,3471.0
2024-01-16 11:00:00,163.98,164.24,163.74,163.74,3715.0,160.1633,160.4172,159.9289,159.9289,3715.0
2024-01-16 11:30:00,163.78,164.05,163.73,163.73,3334.0,159.9679,160.2316,159.9191,159.9191,3334.0
2024-01-16 12:00:00,163.75,163.81,163.44,163.72,3152.0,159.9386,159.9972,159.6358,159.9093,3152.0
2024-01-16 12:30:00,163.64,164.25,163.6,164.0,5958.0,159.8312,160.427,159.7921,160.1828,5958.0
2024-01-16 13:00:00,164.0,164.26,163.98,164.26,2657.0,160.1828,160.4368,160.1633,160.4368,2657.0
2024-01-16 13:30:00,164.26,164.28,163.75,163.94,2700.0,160.4368,160.4563,159.9386,160.1242,2700.0
2024-01-16 14:00:00,164.06,164.06,163.55,163.67,8687.0,160.2414,160.2414,159.7433,159.8605,8687.0
2024-01-16 14:30:00,163.72,163.87,163.65,163.83,5957.0,159.9093,160.0558,159.841,160.0168,5957.0
2024-01-16 15:00:00,163.82,163.95,163.49,163.49,5159.0,160.007,160.134,159.6847,159.6847,5159.0
2024-01-16 15:30:00,163.47,164.51,163.4,164.5,40446.0,159.6651,160.6809,159.5968,160.6712,40446.0
2024-01-17 09:30:00,164.95,167.84,164.92,167.84,18570.0,161.1107,163.9334,161.0814,163.9334,18570.0
2024-01-17 10:00:00,167.84,168.05,167.02,167.06,10483.0,163.9334,164.1385,163.1325,163.1716,10483.0
2024-01-17 10:30:00,167.03,167.05,166.46,166.46,10683.0,163.1423,163.1618,162.5855,162.5855,10683.0
2024-01-17 11:00:00,166.61,166.91,166.51,166.59,6569.0,162.7321,163.0251,162.6344,162.7125,6569.0
2024-01-17 11:30:00,166.57,166.79,166.54,166.58,5817.0,162.693,162.9079,162.6637,162.7028,5817.0
2024-01-17 12:00:00,166.53,166.53,166.07,166.07,3181.0,162.6539,162.6539,162.2046,162.2046,3181.0
2024-01-17 12:30:00,166.21,166.22,166.05,166.06,4256.0,162.3414,162.3511,162.1851,162.1949,4256.0
2024-01-17 13:00:00,166.05,166.13,165.83,166.05,7482.0,162.1851,162.2632,161.9702,162.1851,7482.0
2024-01-17 13:30:00,166.05,166.05,165.65,165.75,5175.0,162.1851,162.1851,161.7944,161.8921,5175.0
2024-01-17 14:00:00,165.82,165.91,165.67,165.72,3299.0,161.9604,162.0484,161.8139,161.8628,3299.0
2024-01-17 14:30:00,165.69,165.74,165.54,165.64,5335.0,161.8335,161.8823,161.687,161.7846,5335.0
2024-01-17 15:00:00,165.58,165.58,164.96,165.13,4110.0,161.726,161.726,161.1205,161.2865,4110.0
2024-01-17 15:30:00,165.03,166.16,165.03,166.14,36314.0,161.1888,162.2925,161.1888,162.273,36314.0
2024-01-18 09:30:00,165.42,166.04,164.28,165.41,7718.0,161.5698,162.1753,160.4563,161.56,7718.0
2024-01-18 10:00:00,165.8,166.1,165.59,165.76,4813.0,161.9409,162.2339,161.7358,161.9018,4813.0
2024-01-18 10:30:00,165.63,166.32,165.63,165.78,7401.0,161.7749,162.4488,161.7749,161.9214,7401.0
2024-01-18 11:00:00,165.74,165.91,165.61,165.88,2892.0,161.8823,162.0484,161.7553,162.019,2892.0
2024-01-18 11:30:00,165.88,165.95,165.38,165.58,5185.0,162.019,162.0874,161.5307,161.726,5185.0
2024-01-18 12:00:00,165.59,165.86,165.32,165.78,4746.0,161.7358,161.9995,161.4721,161.9214,4746.0
2024-01-18 12:30:00,165.77,165.85,165.58,165.58,3565.0,161.9116,161.9897,161.726,161.726,3565.0
2024-01-18 13:00:00,165.63,166.04,165.53,165.95,3086.0,161.7749,162.1753,161.6772,162.0874,3086.0
2024-01-18 13:30:00,165.92,166.24,165.91,166.2,2445.0,162.0581,162.3707,162.0484,162.3316,2445.0
2024-01-18 14:00:00,166.2,166.49,166.2,166.44,3655.0,162.3316,162.6149,162.3316,162.566,3655.0
2024-01-18 14:30:00,166.47,166.51,166.22,166.33,3504.0,162.5953,162.6344,162.3511,162.4586,3504.0
2024-01-18 15:00:00,166.4,166.98,166.4,166.96,3728.0,162.5269,163.0934,162.5269,163.0739,3728.0
2024-01-18 15:30:00,167.0,167.01,166.49,166.59,35217.0,163.113,163.1227,162.6149,162.7125,35217.0
2024-01-19 09:30:00,167.99,167.99,167.07,167.34,21135.0,164.0799,164.0799,163.1814,163.4451,21135.0
2024-01-19 10:00:00,167.25,167.49,166.55,166.61,3987.0,163.3572,163.5916,162.6735,162.7321,3987.0
2024-01-19 10:30:00,166.81,166.84,166.51,166.74,1890.0,162.9274,162.9567,162.6344,162.859,1890.0
2024-01-19 11:00:00,166.93,167.15,166.72,166.9,2214.0,163.0446,163.2595,162.8395,163.0153,2214.0
2024-01-19 11:30:00,166.67,166.73,166.58,166.6,1959.0,162.7907,162.8493,162.7028,162.7223,1959.0
2024-01-19 12:00:00,166.47,166.65,166.34,166.65,2455.0,162.5953,162.7711,162.4683,162.7711,2455.0
2024-01-19 12:30:00,166.75,167.1,166.48,167.1,2543.0,162.8688,163.2107,162.6051,163.2107,2543.0
2024-01-19 13:00:00,167.17,167.95,167.14,167.73,15449.0,163.279,164.0409,163.2497,163.826,15449.0
2024-01-19 13:30:00,167.8,167.96,167.64,167.96,3435.0,163.8944,164.0506,163.7381,164.0506,3435.0
2024-01-19 14:00:00,167.91,167.98,167.75,167.95,2254.0,164.0018,164.0702,163.8455,164.0409,2254.0
2024-01-19 14:30:00,167.84,167.85,167.46,167.57,3717.0,163.9334,163.9432,163.5623,163.6697,3717.0
2024-01-19 15:00:00,167.58,167.58,167.06,167.18,13928.0,163.6795,163.6795,163.1716,163.2888,13928.0
2024-01-19 15:30:00,167.28,167.83,167.28,167.81,21217.0,163.3865,163.9237,163.3865,163.9041,21217.0
2024-01-22 09:30:00,167.89,168.34,166.8,167.98,6339.0,163.9823,164.4218,162.9176,164.0702,6339.0
2024-01-22 10:00:00,168.11,168.63,167.83,168.63,3644.0,164.1971,164.705,163.9237,164.705,3644.0
2024-01-22 10:30:00,168.71,168.88,168.36,168.41,4407.0,164.7832,164.9492,164.4413,164.4902,4407.0
2024-01-22 11:00:00,168.35,168.43,168.13,168.3,1885.0,164.4316,164.5097,164.2167,164.3827,1885.0
2024-01-22 11:30:00,168.3,168.32,167.75,167.87,4347.0,164.3827,164.4023,163.8455,163.9627,4347.0
2024-01-22 12:00:00,167.94,168.04,167.57,167.64,22458.0,164.0311,164.1288,163.6697,163.7381,22458.0
2024-01-22 12:30:00,167.47,167.47,167.14,167.29,10020.0,163.572,163.572,163.2497,163.3962,10020.0
2024-01-22 13:00:00,167.4,167.59,167.19,167.42,7968.0,163.5037,163.6892,163.2986,163.5232,7968.0
2024-01-22 13:30:00,167.25,167.65,167.2,167.65,4347.0,163.3572,163.7479,163.3083,163.7479,4347.0
2024-01-22 14:00:00,167.59,167.94,167.59,167.94,10775.0,163.6892,164.0311,163.6892,164.0311,10775.0
2024-01-22 14:30:00,167.96,168.27,167.87,168.27,9379.0,164.0506,164.3534,163.9627,164.3534,9379.0
2024-01-22 15:00:00,168.27,168.43,168.11,168.42,6306.0,164.3534,164.5097,164.1971,164.4999,6306.0
2024-01-22 15:30:00,168.38,168.97,168.38,168.84,33779.0,164.4609,165.0371,164.4609,164.9102,33779.0
2024-01-23 09:30:00,168.6,169.83,168.6,169.83,9131.0,164.6757,165.8771,164.6757,165.8771,9131.0
2024-01-23 10:00:00,169.9,170.02,169.37,169.59,7034.0,165.9455,166.0627,165.4278,165.6427,7034.0
2024-01-23 10:30:00,169.5,169.9,169.18,169.3,8963.0,165.5548,165.9455,165.2422,165.3594,8963.0
2024-01-23 11:00:00,169.33,169.57,169.19,169.41,6811.0,165.3887,165.6232,165.252,165.4669,6811.0
2024-01-23 11:30:00,169.48,169.66,169.18,169.26,3344.0,165.5353,165.7111,165.2422,165.3204,3344.0
2024-01-23 12:00:00,169.25,169.34,169.16,169.28,4811.0,165.3106,165.3985,165.2227,165.3399,4811.0
2024-01-23 12:30:00,169.35,169.35,168.85,169.0,5241.0,165.4083,165.4083,164.9199,165.0664,5241.0
2024-01-23 13:00:00,169.0,169.12,168.97,169.02,6521.0,165.0664,165.1836,165.0371,165.086,6521.0
2024-01-23 13:30:00,169.0,169.4,169.0,169.39,7932.0,165.0664,165.4571,165.0664,165.4474,7932.0
2024-01-23 14:00:00,169.39,169.61,169.39,169.53,6072.0,165.4474,165.6622,165.4474,165.5841,6072.0
2024-01-23 14:30:00,169.65,169.99,169.64,169.93,6795.0,165.7013,166.0334,165.6915,165.9748,6795.0
2024-01-23 15:00:00,169.8,169.8,169.26,169.26,7138.0,165.8478,165.8478,165.3204,165.3204,7138.0
2024-01-23 15:30:00,169.14,169.21,168.7,169.16,37190.0,165.2032,165.2715,164.7734,165.2227,37190.0
2024-01-24 09:30:00,169.92,170.19,169.0,169.82,7681.0,165.965,166.2287,165.0664,165.8673,7681.0
2024-01-24 10:00:00,169.83,169.83,168.65,169.26,7661.0,165.8771,165.8771,164.7246,165.3204,7661.0
2024-01-24 10:30:00,169.34,169.54,168.84,168.84,9501.0,165.3985,165.5939,164.9102,164.9102,9501.0
2024-01-24 11:00:00,169.06,170.0,169.06,170.0,5092.0,165.125,166.0432,165.125,166.0432,5092.0
2024-01-24 11:30:00,169.9,170.0,169.6,169.83,3925.0,165.9455,166.0432,165.6525,165.8771,3925.0
2024-01-24 12:00:00,169.8,169.91,169.54,169.81,5932.0,165.8478,165.9552,165.5939,165.8576,5932.0
2024-01-24 12:30:00,169.8,169.81,169.57,169.74,5137.0,165.8478,165.8576,165.6232,165.7892,5137.0
2024-01-24 13:00:00,169.86,170.04,169.79,170.0,4939.0,165.9064,166.0822,165.838,166.0432,4939.0
2024-01-24 13:30:00,170.02,170.05,169.62,169.66,5271.0,166.0627,166.092,165.672,165.7111,5271.0
2024-01-24 14:00:00,169.63,169.85,169.57,169.72,8712.0,165.6818,165.8966,165.6232,165.7697,8712.0
2024-01-24 14:30:00,169.51,169.85,169.4,169.68,9653.0,165.5646,165.8966,165.4571,165.7306,9653.0
2024-01-24 15:00:00,169.72,169.72,169.17,169.17,13415.0,165.7697,165.7697,165.2325,165.2325,13415.0
2024-01-24 15:30:00,169.35,169.63,169.04,169.61,52801.0,165.4083,165.6818,165.1055,165.6622,52801.0
2024-01-25 09:30:00,170.5,170.88,169.94,170.38,9970.0,166.5315,166.9027,165.9846,166.4143,9970.0
2024-01-25 10:00:00,170.31,171.05,169.85,171.03,8987.0,166.3459,167.0687,165.8966,167.0492,8987.0
2024-01-25 10:30:00,171.14,171.33,170.75,170.96,9384.0,167.1566,167.3422,166.7757,166.9808,9384.0
2024-01-25 11:00:00,170.96,171.03,170.5,170.83,5893.0,166.9808,167.0492,166.5315,166.8538,5893.0
2024-01-25 11:30:00,170.91,171.09,170.73,170.95,9253.0,166.932,167.1078,166.7562,166.971,9253.0
2024-01-25 12:00:00,170.99,170.99,170.37,170.42,10695.0,167.0101,167.0101,166.4045,166.4534,10695.0
2024-01-25 12:30:00,170.43,170.89,170.41,170.83,6916.0,166.4631,166.9124,166.4436,166.8538,6916.0
2024-01-25 13:00:00,170.75,170.82,170.07,170.18,8527.0,166.7757,166.8441,166.1115,166.219,8527.0
2024-01-25 13:30:00,170.25,170.49,170.17,170.49,5841.0,166.2873,166.5217,166.2092,166.5217,5841.0
2024-01-25 14:00:00,170.5,170.67,170.33,170.66,3718.0,166.5315,166.6976,166.3655,166.6878,3718.0
2024-01-25 14:30:00,170.76,170.98,170.73,170.8,3194.0,166.7855,167.0003,166.7562,166.8245,3194.0
2024-01-25 15:00:00,170.76,171.17,170.76,171.1,5551.0,166.7855,167.1859,166.7855,167.1176,5551.0
2024-01-25 15:30:00,171.09,171.48,170.93,171.3,27274.0,167.1078,167.4887,166.9515,167.3129,27274.0
2024-01-26 09:30:00,171.41,171.99,171.33,171.7,4605.0,167.4203,167.9868,167.3422,167.7036,4605.0
2024-01-26 10:00:00,171.79,171.79,171.06,171.51,13626.0,167.7915,167.7915,167.0785,167.518,13626.0
2024-01-26 10:30:00,171.54,171.67,171.06,171.06,6684.0,167.5473,167.6743,167.0785,167.0785,6684.0
2024-01-26 11:00:00,171.0,171.11,170.57,170.91,3966.0,167.0199,167.1273,166.5999,166.932,3966.0
2024-01-26 11:30:00,170.99,171.0,170.55,170.77,2300.0,167.0101,167.0199,166.5804,166.7952,2300.0
2024-01-26 12:00:00,170.85,171.06,170.66,171.06,2563.0,166.8734,167.0785,166.6878,167.0785,2563.0
2024-01-26 12:30:00,170.99,170.99,170.7,170.72,6434.0,167.0101,167.0101,166.7269,166.7464,6434.0
2024-01-26 13:00:00,170.78,170.84,170.36,170.4,7694.0,166.805,166.8636,166.3948,166.4338,7694.0
2024-01-26 13:30:00,170.42,170.43,170.06,170.43,8431.0,166.4534,166.4631,166.1018,166.4631,8431.0
2024-01-26 14:00:00,170.4,170.61,170.36,170.47,6552.0,166.4338,166.639,166.3948,166.5022,6552.0
2024-01-26 14:30:00,170.44,170.65,170.35,170.65,6830.0,166.4729,166.678,166.385,166.678,6830.0
2024-01-26 15:00:00,170.66,170.74,170.51,170.56,6315.0,166.6878,166.7659,166.5413,166.5901,6315.0
2024-01-26 15:30:00,170.56,171.08,170.5,170.65,30620.0,166.5901,167.098,166.5315,166.678,30620.0
2024-01-29 09:30:00,170.0,170.34,169.16,169.9,5862.0,166.0432,166.3752,165.2227,165.9455,5862.0
2024-01-29 10:00:00,170.07,170.07,169.06,169.2,6251.0,166.1115,166.1115,165.125,165.2618,6251.0
2024-01-29 10:30:00,169.42,169.74,169.28,169.38,3584.0,165.4767,165.7892,165.3399,165.4376,3584.0
2024-01-29 11:00:00,169.55,169.6,169.41,169.6,3134.0,165.6036,165.6525,165.4669,165.6525,3134.0
2024-01-29 11:30:00,169.66,169.73,169.2,169.36,2129.0,165.7111,165.7794,165.2618,165.4181,2129.0
2024-01-29 12:00:00,169.14,169.38,169.04,169.17,2660.0,165.2032,165.4376,165.1055,165.2325,2660.0
2024-01-29 12:30:00,169.19,169.34,168.67,168.75,10934.0,165.252,165.3985,164.7441,164.8222,10934.0
2024-01-29 13:00:00,168.66,168.9,168.66,168.81,5071.0,164.7343,164.9688,164.7343,164.8809,5071.0
2024-01-29 13:30:00,168.69,168.71,168.51,168.6,3337.0,164.7636,164.7832,164.5878,164.6757,3337.0
2024-01-29 14:00:00,168.67,168.73,168.51,168.56,6893.0,164.7441,164.8027,164.5878,164.6367,6893.0
2024-01-29 14:30:00,168.63,168.86,168.58,168.78,7747.0,164.705,164.9297,164.6562,164.8516,7747.0
2024-01-29 15:00:00,168.85,169.34,168.81,169.2,9794.0,164.9199,165.3985,164.8809,165.2618,9794.0
2024-01-29 15:30:00,169.21,169.48,168.96,169.26,31116.0,165.2715,165.5353,165.0274,165.3204,31116.0
2024-01-30 09:30:00,169.36,169.58,168.94,169.25,11512.0,165.4181,165.6329,165.0078,165.3106,11512.0
2024-01-30 10:00:00,169.35,169.92,169.2,169.82,13277.0,165.4083,165.965,165.2618,165.8673,13277.0
2024-01-30 10:30:00,169.68,170.27,169.57,169.99,9936.0,165.7306,166.3069,165.6232,166.0334,9936.0
2024-01-30 11:00:00,170.0,170.2,170.0,170.04,4846.0,166.0432,166.2385,166.0432,166.0822,4846.0
2024-01-30 11:30:00,170.22,170.46,170.06,170.25,3266.0,166.258,166.4924,166.1018,166.2873,3266.0
2024-01-30 12:00:00,170.16,170.66,170.15,170.5,5763.0,166.1994,166.6878,166.1897,166.5315,5763.0
2024-01-30 12:30:00,170.5,171.05,170.5,170.94,13994.0,166.5315,167.0687,166.5315,166.9613,13994.0
2024-01-30 13:00:00,170.9,170.99,170.72,170.74,5513.0,166.9222,167.0101,166.7464,166.7659,5513.0
2024-01-30 13:30:00,170.85,171.06,170.57,170.96,47271.0,166.8734,167.0785,166.5999,166.9808,47271.0
2024-01-30 14:00:00,170.86,171.05,170.77,170.9,6676.0,166.8831,167.0687,166.7952,166.9222,6676.0
2024-01-30 14:30:00,170.84,170.89,170.55,170.58,12752.0,166.8636,166.9124,166.5804,166.6097,12752.0
2024-01-30 15:00:00,170.55,170.56,170.19,170.24,11065.0,166.5804,166.5901,166.2287,166.2776,11065.0
2024-01-30 15:30:00,170.22,170.59,170.01,170.04,53059.0,166.258,166.6194,166.0529,166.0822,53059.0
2024-01-31 09:30:00,170.63,170.76,169.6,169.98,15540.0,166.6585,166.7855,165.6525,166.0236,15540.0
2024-01-31 10:00:00,170.0,170.64,169.79,170.64,16379.0,166.0432,166.6683,165.838,166.6683,16379.0
2024-01-31 10:30:00,170.68,170.76,169.9,170.05,8257.0,166.7073,166.7855,165.9455,166.092,8257.0
2024-01-31 11:00:00,170.02,170.12,169.54,169.64,7707.0,166.0627,166.1604,165.5939,165.6915,7707.0
2024-01-31 11:30:00,169.64,169.65,168.84,169.0,10090.0,165.6915,165.7013,164.9102,165.0664,10090.0
2024-01-31 12:00:00,169.04,169.42,168.98,169.37,11062.0,165.1055,165.4767,165.0469,165.4278,11062.0
2024-01-31 12:30:00,169.3,169.3,168.96,169.05,3706.0,165.3594,165.3594,165.0274,165.1153,3706.0
2024-01-31 13:00:00,168.93,169.13,168.89,169.09,3620.0,164.9981,165.1934,164.959,165.1543,3620.0
2024-01-31 13:30:00,169.13,169.71,169.09,169.4,4852.0,165.1934,165.7599,165.1543,165.4571,4852.0
2024-01-31 14:00:00,169.29,169.3,168.81,168.96,9904.0,165.3497,165.3594,164.8809,165.0274,9904.0
2024-01-31 14:30:00,168.94,169.75,168.82,169.01,7365.0,165.0078,165.799,164.8906,165.0762,7365.0
2024-01-31 15:00:00,169.01,169.01,168.6,168.69,14598.0,165.0762,165.0762,164.6757,164.7636,14598.0
2024-01-31 15:30:00,168.63,168.69,167.9,167.93,45676.0,164.705,164.7636,163.992,164.0213,45676.0
2024-02-01 09:30:00,166.81,168.06,165.29,165.29,7774.0,162.9274,164.1483,161.4428,161.4428,7774.0
2024-02-01 10:00:00,165.87,166.19,164.95,165.42,6110.0,162.0093,162.3218,161.1107,161.5698,6110.0
2024-02-01 10:30:00,165.23,165.59,164.24,164.24,8000.0,161.3842,161.7358,160.4172,160.4172,8000.0
2024-02-01 11:00:00,164.11,164.81,163.71,164.81,7308.0,160.2902,160.974,159.8996,160.974,7308.0
2024-02-01 11:30:00,164.86,165.61,164.82,165.61,20592.0,161.0228,161.7553,160.9837,161.7553,20592.0
2024-02-01 12:00:00,165.66,166.86,165.66,166.78,11325.0,161.8042,162.9762,161.8042,162.8981,11325.0
2024-02-01 12:30:00,166.86,167.4,166.84,167.32,7860.0,162.9762,163.5037,162.9567,163.4255,7860.0
2024-02-01 13:00:00,167.36,167.53,167.02,167.26,4598.0,163.4646,163.6306,163.1325,163.3669,4598.0
2024-02-01 13:30:00,167.39,167.78,167.39,167.71,11271.0,163.4939,163.8748,163.4939,163.8065,11271.0
2024-02-01 14:00:00,167.64,168.05,167.64,167.89,16879.0,163.7381,164.1385,163.7381,163.9823,16879.0
2024-02-01 14:30:00,167.96,168.29,167.6,168.22,21031.0,164.0506,164.373,163.699,164.3046,21031.0
2024-02-01 15:00:00,168.27,168.7,168.23,168.49,23447.0,164.3534,164.7734,164.3144,164.5683,23447.0
2024-02-01 15:30:00,168.49,169.46,168.37,169.27,85134.0,164.5683,165.5157,164.4511,165.3301,85134.0
2024-02-02 09:30:00,168.71,169.66,168.56,168.89,6974.0,165.4942,166.4261,165.3471,165.6708,6974.0
2024-02-02 10:00:00,169.01,169.01,168.3,168.69,5046.0,165.7885,165.7885,165.092,165.4746,5046.0
2024-02-02 10:30:00,168.78,169.0,168.27,168.59,6968.0,165.5629,165.7787,165.0626,165.3765,6968.0
2024-02-02 11:00:00,168.72,168.75,167.73,168.1,5519.0,165.504,165.5335,164.5329,164.8958,5519.0
2024-02-02 11:30:00,168.14,168.42,167.93,167.96,6527.0,164.9351,165.2097,164.7291,164.7585,6527.0
2024-02-02 12:00:00,167.96,168.03,167.07,167.08,9587.0,164.7585,164.8272,163.8855,163.8953,9587.0
2024-02-02 12:30:00,167.07,167.21,166.28,166.85,9270.0,163.8855,164.0228,163.1105,163.6697,9270.0
2024-02-02 13:00:00,167.0,167.22,166.6,166.96,5278.0,163.8168,164.0326,163.4244,163.7776,5278.0
2024-02-02 13:30:00,167.0,167.08,166.7,166.88,6399.0,163.8168,163.8953,163.5225,163.6991,6399.0
2024-02-02 14:00:00,166.91,167.03,166.7,166.88,20475.0,163.7285,163.8462,163.5225,163.6991,20475.0
2024-02-02 14:30:00,166.9,167.06,166.74,166.99,12278.0,163.7187,163.8757,163.5618,163.807,12278.0
2024-02-02 15:00:00,166.97,167.94,166.97,167.86,11194.0,163.7874,164.7389,163.7874,164.6604,11194.0
2024-02-02 15:30:00,167.77,167.77,166.82,166.84,55761.0,164.5721,164.5721,163.6402,163.6599,55761.0
2024-02-05 09:30:00,166.79,166.9,166.17,166.61,4915.0,163.6108,163.7187,163.0026,163.4342,4915.0
2024-02-05 10:00:00,166.49,167.38,166.37,167.36,8674.0,163.3165,164.1896,163.1988,164.17,8674.0
2024-02-05 10:30:00,167.45,168.02,167.44,167.62,2877.0,164.2582,164.8174,164.2484,164.425,2877.0
2024-02-05 11:00:00,167.74,168.04,167.73,167.89,3583.0,164.5427,164.837,164.5329,164.6898,3583.0
2024-02-05 11:30:00,167.99,168.14,167.83,167.83,3425.0,164.7879,164.9351,164.631,164.631,3425.0
2024-02-05 12:00:00,167.72,168.09,167.58,168.08,3953.0,164.5231,164.886,164.3858,164.8762,3953.0
2024-02-05 12:30:00,168.09,168.14,167.68,167.92,3722.0,164.886,164.9351,164.4839,164.7193,3722.0
2024-02-05 13:00:00,167.86,168.02,167.81,167.81,15817.0,164.6604,164.8174,164.6114,164.6114,15817.0
2024-02-05 13:30:00,167.84,168.56,167.83,168.51,3853.0,164.6408,165.3471,164.631,165.298,3853.0
2024-02-05 14:00:00,168.45,168.61,168.38,168.61,6721.0,165.2392,165.3961,165.1705,165.3961,6721.0
2024-02-05 14:30:00,168.61,168.73,167.82,168.21,12206.0,165.3961,165.5138,164.6212,165.0037,12206.0
2024-02-05 15:00:00,168.15,168.5,167.68,168.5,18084.0,164.9449,165.2882,164.4839,165.2882,18084.0
2024-02-05 15:30:00,168.5,168.61,168.08,168.4,95343.0,165.2882,165.3961,164.8762,165.1901,95343.0
2024-02-06 09:30:00,167.96,168.53,167.8,168.23,11751.0,164.7585,165.3176,164.6016,165.0234,11751.0
2024-02-06 10:00:00,168.19,168.31,167.63,168.26,20575.0,164.9841,165.1018,164.4348,165.0528,20575.0
2024-02-06 10:30:00,168.27,169.39,168.24,169.09,13816.0,165.0626,166.1613,165.0332,165.867,13816.0
2024-02-06 11:00:00,169.05,169.6,168.91,168.95,14714.0,165.8277,166.3673,165.6904,165.7296,14714.0
2024-02-06 11:30:00,168.89,169.16,168.62,168.94,10726.0,165.6708,165.9356,165.4059,165.7198,10726.0
2024-02-06 12:00:00,169.02,169.35,168.75,169.35,16742.0,165.7983,166.122,165.5335,166.122,16742.0
2024-02-06 12:30:00,169.28,169.44,168.9,169.0,9668.0,166.0534,166.2103,165.6806,165.7787,9668.0
2024-02-06 13:00:00,168.93,169.01,168.39,168.58,8847.0,165.71,165.7885,165.1803,165.3667,8847.0
2024-02-06 13:30:00,168.76,169.07,168.71,168.71,8355.0,165.5433,165.8474,165.4942,165.4942,8355.0
2024-02-06 14:00:00,168.6,168.86,168.47,168.47,12282.0,165.3863,165.6414,165.2588,165.2588,12282.0
2024-02-06 14:30:00,168.56,168.72,168.44,168.62,11061.0,165.3471,165.504,165.2294,165.4059,11061.0
2024-02-06 15:00:00,168.61,168.91,168.37,168.72,18069.0,165.3961,165.6904,165.1607,165.504,18069.0
2024-02-06 15:30:00,168.78,169.44,168.53,168.9,73249.0,165.5629,166.2103,165.3176,165.6806,73249.0
2024-02-07 09:30:00,173.82,179.33,172.51,178.12,72406.0,170.5068,175.9118,169.2218,174.7249,72406.0
2024-02-07 10:00:00,178.15,178.86,175.7,178.64,45896.0,174.7543,175.4507,172.351,175.2349,45896.0
2024-02-07 10:30:00,178.65,179.41,177.94,178.56,23102.0,175.2448,175.9903,174.5483,175.1565,23102.0
2024-02-07 11:00:00,178.34,178.89,177.78,178.58,19069.0,174.9407,175.4802,174.3913,175.1761,19069.0
2024-02-07 11:30:00,178.53,179.03,178.38,178.83,13879.0,175.127,175.6175,174.9799,175.4213,13879.0
2024-02-07 12:00:00,178.79,179.16,177.3,177.31,11413.0,175.3821,175.745,173.9205,173.9303,11413.0
2024-02-07 12:30:00,177.25,177.25,175.87,176.38,13175.0,173.8714,173.8714,172.5177,173.018,13175.0
2024-02-07 13:00:00,176.43,176.57,175.44,175.92,8154.0,173.0671,173.2044,172.0959,172.5668,8154.0
2024-02-07 13:30:00,175.97,176.39,174.83,174.97,18185.0,172.6158,173.0278,171.4976,171.6349,18185.0
2024-02-07 14:00:00,175.05,175.82,175.0,175.0,19721.0,171.7134,172.4687,171.6643,171.6643,19721.0
2024-02-07 14:30:00,175.12,176.39,175.11,176.39,20876.0,171.782,173.0278,171.7722,173.0278,20876.0
2024-02-07 15:00:00,176.44,176.56,175.35,175.8,16889.0,173.0769,173.1946,172.0077,172.4491,16889.0
2024-02-07 15:30:00,175.71,175.95,175.12,175.45,89964.0,172.3608,172.5962,171.782,172.1057,89964.0
2024-02-08 09:30:00,175.27,176.82,175.07,175.62,14510.0,171.9292,173.4496,171.733,172.2725,14510.0
2024-02-08 10:00:00,175.8,176.19,175.07,175.44,13168.0,172.4491,172.8316,171.733,172.0959,13168.0
2024-02-08 10:30:00,175.51,175.98,174.29,174.59,10519.0,172.1646,172.6256,170.9679,171.2621,10519.0
2024-02-08 11:00:00,174.63,174.63,174.08,174.55,23675.0,171.3014,171.3014,170.7619,171.2229,23675.0
2024-02-08 11:30:00,174.51,174.94,174.48,174.92,5264.0,171.1837,171.6055,171.1542,171.5858,5264.0
2024-02-08 12:00:00,174.8,174.95,174.25,174.43,6014.0,171.4681,171.6153,170.9286,171.1052,6014.0
2024-02-08 12:30:00,174.4,174.67,174.34,174.59,7083.0,171.0758,171.3406,171.0169,171.2621,7083.0
2024-02-08 13:00:00,174.57,174.69,174.07,174.09,9157.0,171.2425,171.3602,170.7521,170.7717,9157.0
2024-02-08 13:30:00,174.11,174.7,174.03,174.49,8607.0,170.7913,171.37,170.7128,171.164,8607.0
2024-02-08 14:00:00,174.42,174.42,173.52,173.79,7792.0,171.0954,171.0954,170.2125,170.4774,7792.0
2024-02-08 14:30:00,173.79,174.39,173.71,174.22,7402.0,170.4774,171.066,170.3989,170.8992,7402.0
2024-02-08 15:00:00,174.18,174.99,174.15,174.84,10602.0,170.86,171.6545,170.8305,171.5074,10602.0
2024-02-08 15:30:00,174.9,175.55,174.48,174.48,47729.0,171.5662,172.2038,171.1542,171.1542,47729.0
2024-02-09 09:30:00,173.0,173.62,171.85,173.34,25378.0,169.7024,170.3106,168.5744,170.036,25378.0
2024-02-09 10:00:00,173.04,173.61,172.86,173.16,5063.0,169.7417,170.3008,169.5651,169.8594,5063.0
2024-02-09 10:30:00,173.03,173.6,173.0,173.6,2475.0,169.7319,170.291,169.7024,170.291,2475.0
2024-02-09 11:00:00,173.47,174.13,173.41,174.01,8691.0,170.1635,170.8109,170.1046,170.6932,8691.0
2024-02-09 11:30:00,173.96,173.97,173.81,173.87,5105.0,170.6441,170.654,170.497,170.5559,5105.0
2024-02-09 12:00:00,173.88,174.28,173.84,174.0,3725.0,170.5657,170.958,170.5264,170.6834,3725.0
2024-02-09 12:30:00,174.04,174.18,173.77,173.77,6521.0,170.7226,170.86,170.4578,170.4578,6521.0
2024-02-09 13:00:00,173.79,174.06,173.4,174.03,5606.0,170.4774,170.7422,170.0948,170.7128,5606.0
2024-02-09 13:30:00,174.08,174.33,173.95,174.33,5085.0,170.7619,171.0071,170.6343,171.0071,5085.0
2024-02-09 14:00:00,174.31,174.39,174.15,174.37,6912.0,170.9875,171.066,170.8305,171.0463,6912.0
2024-02-09 14:30:00,174.42,174.62,174.41,174.5,12385.0,171.0954,171.2916,171.0856,171.1739,12385.0
2024-02-09 15:00:00,174.56,174.95,174.5,174.95,5632.0,171.2327,171.6153,171.1739,171.6153,5632.0
2024-02-09 15:30:00,175.0,175.06,174.46,174.48,31162.0,171.6643,171.7232,171.1346,171.1542,31162.0
2024-02-12 09:30:00,174.7,174.7,173.11,173.33,15719.0,171.37,171.37,169.8104,170.0262,15719.0
2024-02-12 10:00:00,173.21,173.48,172.71,172.74,10338.0,169.9084,170.1733,169.418,169.4474,10338.0
2024-02-12 10:30:00,172.8,172.88,172.45,172.61,10578.0,169.5063,169.5847,169.1629,169.3199,10578.0
2024-02-12 11:00:00,172.63,174.29,172.58,174.29,14191.0,169.3395,170.9679,169.2905,170.9679,14191.0
2024-02-12 11:30:00,174.72,174.72,174.06,174.11,10895.0,171.3897,171.3897,170.7422,170.7913,10895.0
2024-02-12 12:00:00,174.03,174.14,173.24,173.39,13985.0,170.7128,170.8207,169.9379,170.085,13985.0
2024-02-12 12:30:00,173.46,173.47,173.09,173.18,9065.0,170.1537,170.1635,169.7907,169.879,9065.0
2024-02-12 13:00:00,173.16,173.39,173.12,173.15,6837.0,169.8594,170.085,169.8202,169.8496,6837.0
2024-02-12 13:30:00,173.18,173.43,173.11,173.12,6058.0,169.879,170.1243,169.8104,169.8202,6058.0
2024-02-12 14:00:00,173.06,173.16,172.29,172.29,4381.0,169.7613,169.8594,169.006,169.006,4381.0
2024-02-12 14:30:00,172.31,172.45,171.72,172.31,7772.0,169.0256,169.1629,168.4468,169.0256,7772.0
2024-02-12 15:00:00,172.34,172.52,171.82,171.95,10942.0,169.055,169.2316,168.5449,168.6725,10942.0
2024-02-12 15:30:00,171.95,172.2,171.76,171.95,45604.0,168.6725,168.9177,168.4861,168.6725,45604.0
2024-02-13 09:30:00,172.52,173.46,171.82,171.95,10178.0,169.2316,170.1537,168.5449,168.6725,10178.0
2024-02-13 10:00:00,171.7,171.86,170.28,170.65,17150.0,168.4272,168.5842,167.0343,167.3972,17150.0
2024-02-13 10:30:00,170.53,170.61,169.9,170.33,18231.0,167.2795,167.358,166.6615,167.0833,18231.0
2024-02-13 11:00:00,170.33,171.58,170.17,171.58,25517.0,167.0833,168.3095,166.9264,168.3095,25517.0
2024-02-13 11:30:00,171.62,171.92,171.48,171.71,10076.0,168.3488,168.643,168.2114,168.437,10076.0
2024-02-13 12:00:00,171.66,171.66,171.12,171.15,8318.0,168.388,168.388,167.8583,167.8877,8318.0
2024-02-13 12:30:00,171.16,171.25,170.82,170.97,9800.0,167.8975,167.9858,167.564,167.7111,9800.0
2024-02-13 13:00:00,170.91,170.91,170.01,170.45,12382.0,167.6523,167.6523,166.7694,167.2011,12382.0
2024-02-13 13:30:00,170.31,170.6,170.3,170.4,6388.0,167.0637,167.3482,167.0539,167.152,6388.0
2024-02-13 14:00:00,170.41,170.55,170.1,170.28,13575.0,167.1618,167.2991,166.8577,167.0343,13575.0
2024-02-13 14:30:00,170.21,170.5,169.53,169.71,13011.0,166.9656,167.2501,166.2986,166.4752,13011.0
2024-02-13 15:00:00,169.72,169.72,169.1,169.69,14271.0,166.485,166.485,165.8768,166.4555,14271.0
2024-02-13 15:30:00,169.6,171.3,169.53,171.26,75040.0,166.3673,168.0349,166.2986,167.9956,75040.0
2024-02-14 09:30:00,171.36,173.25,171.36,172.38,11956.0,168.0937,169.9477,168.0937,169.0943,11956.0
2024-02-14 10:00:00,173.1,173.1,171.88,172.17,4488.0,169.8005,169.8005,168.6038,168.8883,4488.0
2024-02-14 10:30:00,172.21,172.35,171.92,172.04,2100.0,168.9275,169.0648,168.643,168.7607,2100.0
2024-02-14 11:00:00,171.89,172.12,171.63,171.92,5009.0,168.6136,168.8392,168.3586,168.643,5009.0
2024-02-14 11:30:00,171.91,172.0,171.14,171.16,3241.0,168.6332,168.7215,167.8779,167.8975,3241.0
2024-02-14 12:00:00,171.27,171.4,171.06,171.18,5825.0,168.0054,168.1329,167.7994,167.9171,5825.0
2024-02-14 12:30:00,171.18,171.39,171.18,171.29,5756.0,167.9171,168.1231,167.9171,168.025,5756.0
2024-02-14 13:00:00,171.33,171.42,171.14,171.42,7560.0,168.0643,168.1526,167.8779,168.1526,7560.0
2024-02-14 13:30:00,171.51,171.85,171.31,171.38,5853.0,168.2408,168.5744,168.0447,168.1133,5853.0
2024-02-14 14:00:00,171.36,171.37,170.93,171.28,5457.0,168.0937,168.1035,167.6719,168.0152,5457.0
2024-02-14 14:30:00,171.38,171.48,171.2,171.32,9302.0,168.1133,168.2114,167.9368,168.0545,9302.0
2024-02-14 15:00:00,171.46,171.74,171.4,171.71,9051.0,168.1918,168.4665,168.1329,168.437,9051.0
2024-02-14 15:30:00,171.72,171.91,171.49,171.76,33302.0,168.4468,168.6332,168.2212,168.4861,33302.0
2024-02-15 09:30:00,172.1,173.64,172.1,172.71,12814.0,168.8196,170.3302,168.8196,169.418,12814.0
2024-02-15 10:00:00,172.85,172.85,171.65,172.71,6429.0,169.5553,169.5553,168.3782,169.418,6429.0
2024-02-15 10:30:00,172.69,173.06,172.63,172.84,5833.0,169.3984,169.7613,169.3395,169.5455,5833.0
2024-02-15 11:00:00,172.93,173.11,172.55,172.56,6553.0,169.6338,169.8104,169.261,169.2708,6553.0
2024-02-15 11:30:00,172.56,172.99,172.53,172.58,9979.0,169.2708,169.6926,169.2414,169.2905,9979.0
2024-02-15 12:00:00,172.63,172.76,172.38,172.45,5735.0,169.3395,169.467,169.0943,169.1629,5735.0
2024-02-15 12:30:00,172.45,172.61,172.33,172.43,7790.0,169.1629,169.3199,169.0452,169.1433,7790.0
2024-02-15 13:00:00,172.4,172.62,172.37,172.44,5794.0,169.1139,169.3297,169.0845,169.1531,5794.0
2024-02-15 13:30:00,172.44,172.61,172.33,172.53,6295.0,169.1531,169.3199,169.0452,169.2414,6295.0
2024-02-15 14:00:00,172.63,172.95,172.46,172.91,9762.0,169.3395,169.6534,169.1727,169.6142,9762.0
2024-02-15 14:30:00,172.96,173.07,172.78,172.88,11061.0,169.6632,169.7711,169.4866,169.5847,11061.0
2024-02-15 15:00:00,172.98,173.1,172.53,172.6,11431.0,169.6828,169.8005,169.2414,169.3101,11431.0
2024-02-15 15:30:00,172.46,172.56,171.94,172.51,42323.0,169.1727,169.2708,168.6627,169.2218,42323.0
2024-02-16 09:30:00,172.82,173.64,172.52,173.35,8691.0,169.5259,170.3302,169.2316,170.0458,8691.0
2024-02-16 10:00:00,173.8,174.17,173.61,173.9,4615.0,170.4872,170.8501,170.3008,170.5853,4615.0
2024-02-16 10:30:00,174.08,174.26,173.61,174.09,5429.0,170.7619,170.9384,170.3008,170.7717,5429.0
2024-02-16 11:00:00,174.16,174.16,173.47,173.9,8314.0,170.8403,170.8403,170.1635,170.5853,8314.0
2024-02-16 11:30:00,173.89,174.59,173.79,174.2,24649.0,170.5755,171.2621,170.4774,170.8796,24649.0
2024-02-16 12:00:00,174.22,174.83,174.22,174.69,5893.0,170.8992,171.4976,170.8992,171.3602,5893.0
2024-02-16 12:30:00,174.63,174.69,174.43,174.59,3469.0,171.3014,171.3602,171.1052,171.2621,3469.0
2024-02-16 13:00:00,174.47,174.78,174.21,174.61,5088.0,171.1444,171.4485,170.8894,171.2818,5088.0
2024-02-16 13:30:00,174.68,174.71,174.5,174.63,3333.0,171.3504,171.3799,171.1739,171.3014,3333.0
2024-02-16 14:00:00,174.62,174.75,174.59,174.66,5252.0,171.2916,171.4191,171.2621,171.3308,5252.0
2024-02-16 14:30:00,174.66,174.66,173.76,173.89,8923.0,171.3308,171.3308,170.448,170.5755,8923.0
2024-02-16 15:00:00,173.93,174.13,173.7,174.13,13980.0,170.6147,170.8109,170.3891,170.8109,13980.0
2024-02-16 15:30:00,174.14,174.19,173.47,173.72,38835.0,170.8207,170.8698,170.1635,170.4087,38835.0
2024-02-20 09:30:00,173.08,175.54,173.08,175.54,7448.0,169.7809,172.194,169.7809,172.194,7448.0
2024-02-20 10:00:00,175.59,175.7,175.08,175.57,2697.0,172.2431,172.351,171.7428,172.2235,2697.0
2024-02-20 10:30:00,175.75,176.42,175.75,176.06,7240.0,172.4,173.0573,172.4,172.7041,7240.0
2024-02-20 11:00:00,176.06,176.23,175.75,176.2,5601.0,172.7041,172.8709,172.4,172.8415,5601.0
2024-02-20 11:30:00,176.16,176.29,176.09,176.14,3837.0,172.8022,172.9297,172.7335,172.7826,3837.0
2024-02-20 12:00:00,176.03,176.03,175.71,175.76,4283.0,172.6747,172.6747,172.3608,172.4098,4283.0
2024-02-20 12:30:00,175.74,175.74,175.44,175.59,3549.0,172.3902,172.3902,172.0959,172.2431,3549.0
2024-02-20 13:00:00,175.47,175.62,174.39,174.61,6581.0,172.1254,172.2725,171.066,171.2818,6581.0
2024-02-20 13:30:00,174.56,174.94,174.39,174.62,18916.0,171.2327,171.6055,171.066,171.2916,18916.0
2024-02-20 14:00:00,174.52,175.04,174.46,175.01,6039.0,171.1935,171.7036,171.1346,171.6741,6039.0
2024-02-20 14:30:00,174.96,175.05,174.52,174.79,6715.0,171.6251,171.7134,171.1935,171.4583,6715.0
2024-02-20 15:00:00,174.84,174.85,174.41,174.66,5004.0,171.5074,171.5172,171.0856,171.3308,5004.0
2024-02-20 15:30:00,174.72,174.75,174.06,174.64,34628.0,171.3897,171.4191,170.7422,171.3112,34628.0
2024-02-21 09:30:00,175.4,175.4,174.52,174.72,6934.0,172.0567,172.0567,171.1935,171.3897,6934.0
2024-02-21 10:00:00,174.84,175.2,174.73,174.74,8448.0,171.5074,171.8605,171.3995,171.4093,8448.0
2024-02-21 10:30:00,174.8,175.24,174.36,175.13,7017.0,171.4681,171.8998,171.0365,171.7918,7017.0
2024-02-21 11:00:00,175.21,175.21,174.86,174.99,30952.0,171.8703,171.8703,171.527,171.6545,30952.0
2024-02-21 11:30:00,174.9,175.08,174.73,175.01,9847.0,171.5662,171.7428,171.3995,171.6741,9847.0
2024-02-21 12:00:00,174.96,175.16,174.76,174.81,9313.0,171.6251,171.8213,171.4289,171.4779,9313.0
2024-02-21 12:30:00,174.77,174.88,174.49,174.74,5369.0,171.4387,171.5466,171.164,171.4093,5369.0
2024-02-21 13:00:00,174.75,174.75,174.34,174.5,4269.0,171.4191,171.4191,171.0169,171.1739,4269.0
2024-02-21 13:30:00,174.31,174.51,174.26,174.51,3077.0,170.9875,171.1837,170.9384,171.1837,3077.0
2024-02-21 14:00:00,174.53,174.68,174.48,174.48,5483.0,171.2033,171.3504,171.1542,171.1542,5483.0
2024-02-21 14:30:00,174.52,174.52,174.03,174.35,4776.0,171.1935,171.1935,170.7128,171.0267,4776.0
2024-02-21 15:00:00,174.33,174.33,173.47,173.59,7506.0,171.0071,171.0071,170.1635,170.2812,7506.0
2024-02-21 15:30:00,173.59,174.3,173.4,174.13,39483.0,170.2812,170.9777,170.0948,170.8109,39483.0
2024-02-22 09:30:00,174.61,175.13,174.27,174.81,5613.0,171.2818,171.7918,170.9482,171.4779,5613.0
2024-02-22 10:00:00,175.06,175.45,174.66,175.12,4836.0,171.7232,172.1057,171.3308,171.782,4836.0
2024-02-22 10:30:00,175.12,175.21,174.9,175.12,2750.0,171.782,171.8703,171.5662,171.782,2750.0
2024-02-22 11:00:00,175.17,175.66,175.0,175.66,2564.0,171.8311,172.3117,171.6643,172.3117,2564.0
2024-02-22 11:30:00,175.65,175.65,175.38,175.46,4377.0,172.3019,172.3019,172.0371,172.1156,4377.0
2024-02-22 12:00:00,175.44,175.83,175.28,175.78,6329.0,172.0959,172.4785,171.939,172.4295,6329.0
2024-02-22 12:30:00,175.78,176.13,175.76,176.06,4345.0,172.4295,172.7728,172.4098,172.7041,4345.0
2024-02-22 13:00:00,176.03,176.45,175.82,176.4,4804.0,172.6747,173.0867,172.4687,173.0376,4804.0
2024-02-22 13:30:00,176.61,176.67,176.44,176.66,5920.0,173.2436,173.3025,173.0769,173.2927,5920.0
2024-02-22 14:00:00,176.68,177.55,176.67,177.55,5801.0,173.3123,174.1657,173.3025,174.1657,5801.0
2024-02-22 14:30:00,177.39,177.67,177.35,177.42,8415.0,174.0088,174.2834,173.9695,174.0382,8415.0
2024-02-22 15:00:00,177.52,177.8,177.38,177.46,8696.0,174.1363,174.411,173.999,174.0774,8696.0
2024-02-22 15:30:00,177.47,177.67,177.11,177.43,46801.0,174.0872,174.2834,173.7341,174.048,46801.0
2024-02-23 09:30:00,178.0,178.83,177.1,177.91,16367.0,174.6071,175.4213,173.7243,174.5189,16367.0
2024-02-23 10:00:00,178.31,178.66,178.07,178.64,3366.0,174.9112,175.2546,174.6758,175.2349,3366.0
2024-02-23 10:30:00,178.79,179.2,178.62,178.8,7460.0,175.3821,175.7843,175.2153,175.3919,7460.0
2024-02-23 11:00:00,178.76,178.77,178.31,178.31,3228.0,175.3527,175.3625,174.9112,174.9112,3228.0
2024-02-23 11:30:00,178.24,178.3,177.93,178.03,5579.0,174.8426,174.9014,174.5385,174.6366,5579.0
2024-02-23 12:00:00,178.03,178.03,177.73,177.91,4504.0,174.6366,174.6366,174.3423,174.5189,4504.0
2024-02-23 12:30:00,177.89,178.52,177.82,178.49,2210.0,174.4992,175.1172,174.4306,175.0878,2210.0
2024-02-23 13:00:00,178.47,178.47,177.91,178.2,4086.0,175.0682,175.0682,174.5189,174.8033,4086.0
2024-02-23 13:30:00,178.24,178.35,178.07,178.25,4706.0,174.8426,174.9505,174.6758,174.8524,4706.0
2024-02-23 14:00:00,178.25,178.41,178.07,178.22,3884.0,174.8524,175.0093,174.6758,174.8229,3884.0
2024-02-23 14:30:00,178.14,178.3,178.05,178.24,6189.0,174.7445,174.9014,174.6562,174.8426,6189.0
2024-02-23 15:00:00,178.25,178.75,178.23,178.69,6082.0,174.8524,175.3428,174.8328,175.284,6082.0
2024-02-23 15:30:00,178.73,178.73,178.22,178.3,43273.0,175.3232,175.3232,174.8229,174.9014,43273.0
2024-02-26 09:30:00,178.63,179.84,178.63,179.81,18209.0,175.2251,176.4121,175.2251,176.3826,18209.0
2024-02-26 10:00:00,179.65,179.65,178.9,178.9,10494.0,176.2257,176.2257,175.49,175.49,10494.0
2024-02-26 10:30:00,178.77,178.77,178.14,178.51,13037.0,175.3625,175.3625,174.7445,175.1074,13037.0
2024-02-26 11:00:00,178.57,178.76,178.47,178.5,9388.0,175.1663,175.3527,175.0682,175.0976,9388.0
2024-02-26 11:30:00,178.49,179.41,178.31,179.37,13201.0,175.0878,175.9903,174.9112,175.951,13201.0
2024-02-26 12:00:00,179.37,179.88,179.09,179.3,14564.0,175.951,176.4513,175.6764,175.8824,14564.0
2024-02-26 12:30:00,179.28,179.81,179.12,179.68,8050.0,175.8627,176.3826,175.7058,176.2551,8050.0
2024-02-26 13:00:00,179.81,179.94,179.4,179.41,7586.0,176.3826,176.5102,175.9805,175.9903,7586.0
2024-02-26 13:30:00,179.42,179.51,179.24,179.51,3430.0,176.0001,176.0884,175.8235,176.0884,3430.0
2024-02-26 14:00:00,179.39,179.73,179.29,179.71,4128.0,175.9706,176.3042,175.8726,176.2845,4128.0
2024-02-26 14:30:00,179.71,179.82,179.22,179.53,4373.0,176.2845,176.3925,175.8039,176.108,4373.0
2024-02-26 15:00:00,179.53,179.64,179.3,179.47,7668.0,176.108,176.2159,175.8824,176.0491,7668.0
2024-02-26 15:30:00,179.44,179.64,178.92,178.93,34487.0,176.0197,176.2159,175.5096,175.5194,34487.0
2024-02-27 09:30:00,177.94,179.26,177.94,178.9,5018.0,174.5483,175.8431,174.5483,175.49,5018.0
2024-02-27 10:00:00,179.12,179.82,178.84,179.82,14132.0,175.7058,176.3925,175.4311,176.3925,14132.0
2024-02-27 10:30:00,179.6,180.29,179.48,179.97,16784.0,176.1766,176.8535,176.0589,176.5396,16784.0
2024-02-27 11:00:00,179.95,180.72,179.94,180.66,6976.0,176.52,177.2753,176.5102,177.2164,6976.0
2024-02-27 11:30:00,180.73,180.86,180.53,180.83,10912.0,177.2851,177.4126,177.0889,177.3832,10912.0
2024-02-27 12:00:00,180.73,181.57,180.7,181.56,10159.0,177.2851,178.1091,177.2557,178.0993,10159.0
2024-02-27 12:30:00,181.45,181.48,181.1,181.3,7334.0,177.9914,178.0208,177.6481,177.8442,7334.0
2024-02-27 13:00:00,181.26,181.42,181.05,181.2,4701.0,177.805,177.962,177.599,177.7461,4701.0
2024-02-27 13:30:00,181.09,181.66,181.03,181.66,10409.0,177.6382,178.1974,177.5794,178.1974,10409.0
2024-02-27 14:00:00,181.53,181.74,181.36,181.59,8940.0,178.0699,178.2759,177.9031,178.1287,8940.0
2024-02-27 14:30:00,181.73,181.73,181.21,181.53,7412.0,178.266,178.266,177.756,178.0699,7412.0
2024-02-27 15:00:00,181.61,182.12,181.55,182.12,6464.0,178.1483,178.6486,178.0895,178.6486,6464.0
2024-02-27 15:30:00,182.04,182.27,181.62,181.77,59157.0,178.5701,178.7958,178.1581,178.3053,59157.0
2024-02-28 09:30:00,181.54,182.87,180.86,182.87,5542.0,178.0797,179.3843,177.4126,179.3843,5542.0
2024-02-28 10:00:00,182.85,183.03,181.53,181.61,9036.0,179.3647,179.5413,178.0699,178.1483,9036.0
2024-02-28 10:30:00,181.56,181.97,181.47,181.89,5049.0,178.0993,178.5015,178.011,178.423,5049.0
2024-02-28 11:00:00,181.89,181.97,181.34,181.57,5100.0,178.423,178.5015,177.8835,178.1091,5100.0
2024-02-28 11:30:00,181.37,181.42,181.04,181.09,3052.0,177.9129,177.962,177.5892,177.6382,3052.0
2024-02-28 12:00:00,181.16,181.46,180.95,181.38,5342.0,177.7069,178.0012,177.5009,177.9227,5342.0
2024-02-28 12:30:00,181.6,181.73,181.59,181.73,1350.0,178.1385,178.266,178.1287,178.266,1350.0
2024-02-28 13:00:00,181.65,182.62,181.65,182.61,4197.0,178.1876,179.1391,178.1876,179.1293,4197.0
2024-02-28 13:30:00,182.53,182.75,182.51,182.69,5876.0,179.0508,179.2666,179.0312,179.2077,5876.0
2024-02-28 14:00:00,182.72,183.14,182.6,183.02,3551.0,179.2372,179.6492,179.1195,179.5315,3551.0
2024-02-28 14:30:00,183.02,183.02,182.74,182.85,3878.0,179.5315,179.5315,179.2568,179.3647,3878.0
2024-02-28 15:00:00,182.85,183.02,182.06,182.09,5282.0,179.3647,179.5315,178.5898,178.6192,5282.0
2024-02-28 15:30:00,182.08,182.56,181.79,182.32,25277.0,178.6094,179.0802,178.3249,178.8448,25277.0
2024-02-29 09:30:00,182.41,182.41,180.93,181.44,6788.0,178.9331,178.9331,177.4813,177.9816,6788.0
2024-02-29 10:00:00,181.45,181.45,180.36,180.5,4048.0,177.9914,177.9914,176.9222,177.0595,4048.0
2024-02-29 10:30:00,180.47,180.73,180.14,180.68,10611.0,177.0301,177.2851,176.7064,177.2361,10611.0
2024-02-29 11:00:00,180.69,180.86,180.47,180.7,5807.0,177.2459,177.4126,177.0301,177.2557,5807.0
2024-02-29 11:30:00,180.62,180.68,180.23,180.31,1312.0,177.1772,177.2361,176.7946,176.8731,1312.0
2024-02-29 12:00:00,180.16,180.44,180.16,180.44,4865.0,176.726,177.0006,176.726,177.0006,4865.0
2024-02-29 12:30:00,180.37,180.64,180.23,180.6,7045.0,176.932,177.1968,176.7946,177.1576,7045.0
2024-02-29 13:00:00,180.51,180.51,179.86,179.86,7416.0,177.0693,177.0693,176.4317,176.4317,7416.0
2024-02-29 13:30:00,179.96,180.05,179.77,179.95,1651.0,176.5298,176.6181,176.3434,176.52,1651.0
2024-02-29 14:00:00,180.08,180.73,179.96,180.43,5799.0,176.6475,177.2851,176.5298,176.9908,5799.0
2024-02-29 14:30:00,180.47,180.52,180.31,180.52,1230.0,177.0301,177.0791,176.8731,177.0791,1230.0
2024-02-29 15:00:00,180.51,180.85,180.51,180.8,2866.0,177.0693,177.4028,177.0693,177.3538,2866.0
2024-02-29 15:30:00,180.96,181.84,180.96,181.35,28142.0,177.5107,178.3739,177.5107,177.8933,28142.0
2024-03-01 09:30:00,181.45,181.45,180.3,180.3,5972.0,177.9914,177.9914,176.8633,176.8633,5972.0
2024-03-01 10:00:00,181.15,181.15,180.73,181.1,2848.0,177.6971,177.6971,177.2851,177.6481,2848.0
2024-03-01 10:30:00,180.97,181.26,180.71,180.84,7201.0,177.5205,177.805,177.2655,177.393,7201.0
2024-03-01 11:00:00,180.98,181.08,179.98,179.99,8906.0,177.5303,177.6284,176.5494,176.5592,8906.0
2024-03-01 11:30:00,179.66,180.04,179.5,180.04,2933.0,176.2355,176.6083,176.0786,176.6083,2933.0
2024-03-01 12:00:00,180.14,180.32,180.08,180.27,2985.0,176.7064,176.8829,176.6475,176.8339,2985.0
2024-03-01 12:30:00,180.27,180.3,180.06,180.06,2000.0,176.8339,176.8633,176.6279,176.6279,2000.0
2024-03-01 13:00:00,179.84,179.84,179.61,179.74,2086.0,176.4121,176.4121,176.1865,176.314,2086.0
2024-03-01 13:30:00,179.84,179.84,179.59,179.84,1387.0,176.4121,176.4121,176.1668,176.4121,1387.0
2024-03-01 14:00:00,180.11,180.31,180.11,180.14,2410.0,176.6769,176.8731,176.6769,176.7064,2410.0
2024-03-01 14:30:00,180.23,180.27,180.1,180.1,4040.0,176.7946,176.8339,176.6671,176.6671,4040.0
2024-03-01 15:00:00,180.17,180.37,180.01,180.27,3967.0,176.7358,176.932,176.5788,176.8339,3967.0
2024-03-01 15:30:00,180.23,180.56,180.16,180.42,31026.0,176.7946,177.1183,176.726,176.981,31026.0
2024-03-04 09:30:00,179.49,181.4,179.16,180.25,16715.0,176.0687,177.9423,175.745,176.8143,16715.0
2024-03-04 10:00:00,180.35,180.35,178.99,179.39,11501.0,176.9123,176.9123,175.5783,175.9706,11501.0
2024-03-04 10:30:00,179.3,179.38,178.93,179.23,5367.0,175.8824,175.9608,175.5194,175.8137,5367.0
2024-03-04 11:00:00,179.06,179.3,178.92,178.93,3726.0,175.6469,175.8824,175.5096,175.5194,3726.0
2024-03-04 11:30:00,178.97,179.24,178.87,179.12,6874.0,175.5587,175.8235,175.4606,175.7058,6874.0
2024-03-04 12:00:00,179.04,179.54,179.01,179.51,7422.0,175.6273,176.1178,175.5979,176.0884,7422.0
2024-03-04 12:30:00,179.49,179.63,179.39,179.49,4419.0,176.0687,176.2061,175.9706,176.0687,4419.0
2024-03-04 13:00:00,179.64,179.77,179.28,179.28,4805.0,176.2159,176.3434,175.8627,175.8627,4805.0
2024-03-04 13:30:00,179.28,179.42,178.87,178.93,5330.0,175.8627,176.0001,175.4606,175.5194,5330.0
2024-03-04 14:00:00,178.78,178.86,178.58,178.7,7777.0,175.3723,175.4507,175.1761,175.2938,7777.0
2024-03-04 14:30:00,178.58,178.83,178.56,178.56,11039.0,175.1761,175.4213,175.1565,175.1565,11039.0
2024-03-04 15:00:00,178.51,178.52,178.15,178.2,10155.0,175.1074,175.1172,174.7543,174.8033,10155.0
2024-03-04 15:30:00,178.22,178.29,177.77,177.95,39664.0,174.8229,174.8916,174.3815,174.5581,39664.0
2024-03-05 09:30:00,177.87,178.66,177.07,178.18,8405.0,174.4796,175.2546,173.6949,174.7837,8405.0
2024-03-05 10:00:00,178.24,179.02,178.21,178.93,13631.0,174.8426,175.6077,174.8131,175.5194,13631.0
2024-03-05 10:30:00,178.93,179.87,178.84,179.16,16634.0,175.5194,176.4415,175.4311,175.745,16634.0
2024-03-05 11:00:00,179.06,179.15,178.65,178.71,6440.0,175.6469,175.7352,175.2448,175.3036,6440.0
2024-03-05 11:30:00,178.75,179.02,178.42,178.51,8972.0,175.3428,175.6077,175.0191,175.1074,8972.0
2024-03-05 12:00:00,178.53,178.81,178.33,178.69,4040.0,175.127,175.4017,174.9309,175.284,4040.0
2024-03-05 12:30:00,178.6,178.77,178.5,178.69,3127.0,175.1957,175.3625,175.0976,175.284,3127.0
2024-03-05 13:00:00,178.63,178.79,178.62,178.78,1900.0,175.2251,175.3821,175.2153,175.3723,1900.0
2024-03-05 13:30:00,178.84,179.13,178.84,178.87,3765.0,175.4311,175.7156,175.4311,175.4606,3765.0
2024-03-05 14:00:00,178.87,179.07,178.8,178.91,12817.0,175.4606,175.6567,175.3919,175.4998,12817.0
2024-03-05 14:30:00,178.9,178.9,178.28,178.44,5036.0,175.49,175.49,174.8818,175.0388,5036.0
2024-03-05 15:00:00,178.41,178.41,178.01,178.01,4811.0,175.0093,175.0093,174.617,174.617,4811.0
2024-03-05 15:30:00,178.03,178.81,177.92,178.66,25927.0,174.6366,175.4017,174.5287,175.2546,25927.0
2024-03-06 09:30:00,179.78,179.81,178.05,179.73,15857.0,176.3532,176.3826,174.6562,176.3042,15857.0
2024-03-06 10:00:00,179.75,180.58,179.74,179.97,13039.0,176.3238,177.138,176.314,176.5396,13039.0
2024-03-06 10:30:00,179.59,180.19,179.59,180.12,4288.0,176.1668,176.7554,176.1668,176.6867,4288.0
2024-03-06 11:00:00,180.12,181.0,180.05,180.8,8036.0,176.6867,177.55,176.6181,177.3538,8036.0
2024-03-06 11:30:00,180.72,180.74,180.11,180.11,5634.0,177.2753,177.2949,176.6769,176.6769,5634.0
2024-03-06 12:00:00,180.14,180.59,180.07,180.21,9767.0,176.7064,177.1478,176.6377,176.775,9767.0
2024-03-06 12:30:00,180.2,180.42,180.2,180.36,10479.0,176.7652,176.981,176.7652,176.9222,10479.0
2024-03-06 13:00:00,180.28,180.28,179.75,180.0,12958.0,176.8437,176.8437,176.3238,176.569,12958.0
2024-03-06 13:30:00,180.0,180.32,179.76,180.02,12201.0,176.569,176.8829,176.3336,176.5886,12201.0
2024-03-06 14:00:00,180.02,180.33,179.8,180.33,6104.0,176.5886,176.8927,176.3728,176.8927,6104.0
2024-03-06 14:30:00,180.33,180.36,179.85,180.0,10222.0,176.8927,176.9222,176.4219,176.569,10222.0
2024-03-06 15:00:00,179.92,179.95,179.57,179.8,8278.0,176.4905,176.52,176.1472,176.3728,8278.0
2024-03-06 15:30:00,179.88,180.31,179.68,179.84,57390.0,176.4513,176.8731,176.2551,176.4121,57390.0
2024-03-07 09:30:00,179.78,180.13,179.12,179.88,9338.0,176.3532,176.6965,175.7058,176.4513,9338.0
2024-03-07 10:00:00,179.55,179.86,178.71,179.86,4585.0,176.1276,176.4317,175.3036,176.4317,4585.0
2024-03-07 10:30:00,179.78,180.43,179.78,179.99,8435.0,176.3532,176.9908,176.3532,176.5592,8435.0
2024-03-07 11:00:00,179.89,179.89,179.14,179.27,2770.0,176.4611,176.4611,175.7254,175.8529,2770.0
2024-03-07 11:30:00,179.33,179.33,178.99,179.3,6617.0,175.9118,175.9118,175.5783,175.8824,6617.0
2024-03-07 12:00:00,179.19,179.19,178.34,178.58,1906.0,175.7745,175.7745,174.9407,175.1761,1906.0
2024-03-07 12:30:00,178.37,178.52,178.25,178.47,7182.0,174.9701,175.1172,174.8524,175.0682,7182.0
2024-03-07 13:00:00,178.47,178.8,178.47,178.64,7063.0,175.0682,175.3919,175.0682,175.2349,7063.0
2024-03-07 13:30:00,178.51,178.88,178.51,178.84,5676.0,175.1074,175.4704,175.1074,175.4311,5676.0
2024-03-07 14:00:00,178.93,179.06,178.57,178.58,3371.0,175.5194,175.6469,175.1663,175.1761,3371.0
2024-03-07 14:30:00,178.52,178.89,178.52,178.83,5010.0,175.1172,175.4802,175.1172,175.4213,5010.0
2024-03-07 15:00:00,178.8,179.12,178.8,179.08,1652.0,175.3919,175.7058,175.3919,175.6666,1652.0
2024-03-07 15:30:00,179.03,179.44,178.88,178.88,10699.0,175.6175,176.0197,175.4704,175.4704,10699.0
2024-03-08 09:30:00,178.35,179.23,178.35,179.21,4077.0,174.9505,175.8137,174.9505,175.7941,4077.0
2024-03-08 10:00:00,179.12,179.42,178.45,178.45,3078.0,175.7058,176.0001,175.0486,175.0486,3078.0
2024-03-08 10:30:00,178.49,178.74,178.37,178.37,4144.0,175.0878,175.333,174.9701,174.9701,4144.0
2024-03-08 11:00:00,178.54,179.03,178.26,178.26,5925.0,175.1368,175.6175,174.8622,174.8622,5925.0
2024-03-08 11:30:00,178.25,178.26,177.43,177.55,5928.0,174.8524,174.8622,174.048,174.1657,5928.0
2024-03-08 12:00:00,177.59,178.86,177.54,178.66,8996.0,174.205,175.4507,174.1559,175.2546,8996.0
2024-03-08 12:30:00,178.67,178.98,178.38,178.81,3767.0,175.2644,175.5685,174.9799,175.4017,3767.0
2024-03-08 13:00:00,178.78,178.84,178.66,178.78,1420.0,175.3723,175.4311,175.2546,175.3723,1420.0
2024-03-08 13:30:00,178.77,178.8,178.21,178.39,5091.0,175.3625,175.3919,174.8131,174.9897,5091.0
2024-03-08 14:00:00,178.37,178.7,178.3,178.65,3056.0,174.9701,175.2938,174.9014,175.2448,3056.0
2024-03-08 14:30:00,178.68,178.85,178.47,178.78,3882.0,175.2742,175.4409,175.0682,175.3723,3882.0
2024-03-08 15:00:00,178.8,178.93,178.66,178.68,4706.0,175.3919,175.5194,175.2546,175.2742,4706.0
2024-03-08 15:30:00,178.75,178.77,178.37,178.48,19712.0,175.3428,175.3625,174.9701,175.078,19712.0
2024-03-11 09:30:00,178.03,178.38,177.44,177.74,6982.0,174.6366,174.9799,174.0578,174.3521,6982.0
2024-03-11 10:00:00,177.75,177.84,176.45,177.03,10001.0,174.3619,174.4502,173.0867,173.6556,10001.0
2024-03-11 10:30:00,177.21,177.55,177.09,177.55,13916.0,173.8322,174.1657,173.7145,174.1657,13916.0
2024-03-11 11:00:00,177.55,177.55,176.65,176.65,7717.0,174.1657,174.1657,173.2829,173.2829,7717.0
2024-03-11 11:30:00,176.54,177.33,176.5,177.25,4098.0,173.175,173.9499,173.1357,173.8714,4098.0
2024-03-11 12:00:00,177.38,177.43,177.17,177.3,3519.0,173.999,174.048,173.793,173.9205,3519.0
2024-03-11 12:30:00,177.27,177.93,177.27,177.69,7027.0,173.8911,174.5385,173.8911,174.3031,7027.0
2024-03-11 13:00:00,177.5,177.66,177.32,177.66,3411.0,174.1167,174.2736,173.9401,174.2736,3411.0
2024-03-11 13:30:00,177.72,177.92,177.6,177.72,10729.0,174.3325,174.5287,174.2148,174.3325,10729.0
2024-03-11 14:00:00,177.72,177.83,177.5,177.83,11510.0,174.3325,174.4404,174.1167,174.4404,11510.0
2024-03-11 14:30:00,177.88,178.25,177.88,178.22,3945.0,174.4894,174.8524,174.4894,174.8229,3945.0
2024-03-11 15:00:00,178.24,178.39,178.14,178.26,7394.0,174.8426,174.9897,174.7445,174.8622,7394.0
2024-03-11 15:30:00,178.22,178.62,177.99,178.35,38158.0,174.8229,175.2153,174.5973,174.9505,38158.0
2024-03-12 09:30:00,178.66,179.72,178.1,179.72,4466.0,175.2546,176.2944,174.7052,176.2944,4466.0
2024-03-12 10:00:00,179.2,179.65,179.11,179.56,3554.0,175.7843,176.2257,175.696,176.1374,3554.0
2024-03-12 10:30:00,179.54,180.49,179.42,180.32,15334.0,176.1178,177.0497,176.0001,176.8829,15334.0
2024-03-12 11:00:00,180.34,180.44,179.58,179.59,12387.0,176.9025,177.0006,176.157,176.1668,12387.0
2024-03-12 11:30:00,179.55,180.18,179.54,180.16,4684.0,176.1276,176.7456,176.1178,176.726,4684.0
2024-03-12 12:00:00,180.14,180.36,179.99,180.27,6452.0,176.7064,176.9222,176.5592,176.8339,6452.0
2024-03-12 12:30:00,180.34,180.36,179.67,179.68,5422.0,176.9025,176.9222,176.2453,176.2551,5422.0
2024-03-12 13:00:00,179.68,179.96,179.39,179.69,4472.0,176.2551,176.5298,175.9706,176.2649,4472.0
2024-03-12 13:30:00,179.69,180.15,179.69,180.06,5852.0,176.2649,176.7162,176.2649,176.6279,5852.0
2024-03-12 14:00:00,180.03,180.08,179.84,180.07,3197.0,176.5984,176.6475,176.4121,176.6377,3197.0
2024-03-12 14:30:00,180.1,180.14,179.66,180.13,4770.0,176.6671,176.7064,176.2355,176.6965,4770.0
2024-03-12 15:00:00,180.08,180.09,179.95,180.08,4453.0,176.6475,176.6573,176.52,176.6475,4453.0
2024-03-12 15:30:00,180.06,181.13,179.96,181.12,44987.0,176.6279,177.6775,176.5298,177.6677,44987.0
2024-03-13 09:30:00,181.71,182.02,181.0,181.14,4449.0,178.2464,178.5505,177.55,177.6873,4449.0
2024-03-13 10:00:00,181.25,181.44,180.97,181.17,7787.0,177.7952,177.9816,177.5205,177.7167,7787.0
2024-03-13 10:30:00,181.17,181.22,180.66,181.19,4263.0,177.7167,177.7658,177.2164,177.7363,4263.0
2024-03-13 11:00:00,181.11,181.36,180.94,181.36,2775.0,177.6579,177.9031,177.4911,177.9031,2775.0
2024-03-13 11:30:00,181.26,181.52,181.17,181.48,2795.0,177.805,178.06,177.7167,178.0208,2795.0
2024-03-13 12:00:00,181.45,181.8,181.33,181.47,8276.0,177.9914,178.3347,177.8737,178.011,8276.0
2024-03-13 12:30:00,181.5,181.65,181.47,181.5,4762.0,178.0404,178.1876,178.011,178.0404,4762.0
2024-03-13 13:00:00,181.43,181.95,181.43,181.69,3864.0,177.9718,178.4819,177.9718,178.2268,3864.0
2024-03-13 13:30:00,181.64,181.64,181.06,181.35,2646.0,178.1778,178.1778,177.6088,177.8933,2646.0
2024-03-13 14:00:00,181.35,181.42,181.14,181.31,11262.0,177.8933,177.962,177.6873,177.854,11262.0
2024-03-13 14:30:00,181.33,181.33,180.99,181.11,3161.0,177.8737,177.8737,177.5401,177.6579,3161.0
2024-03-13 15:00:00,181.09,181.09,180.49,180.49,4416.0,177.6382,177.6382,177.0497,177.0497,4416.0
2024-03-13 15:30:00,180.69,181.7,180.66,181.5,48484.0,177.2459,178.2366,177.2164,178.0404,48484.0
2024-03-14 09:30:00,180.33,180.82,179.72,179.88,8076.0,176.8927,177.3734,176.2944,176.4513,8076.0
2024-03-14 10:00:00,179.77,180.16,179.63,180.16,4385.0,176.3434,176.726,176.2061,176.726,4385.0
2024-03-14 10:30:00,180.18,180.18,179.6,179.83,6505.0,176.7456,176.7456,176.1766,176.4023,6505.0
2024-03-14 11:00:00,179.92,180.28,179.78,180.2,6377.0,176.4905,176.8437,176.3532,176.7652,6377.0
2024-03-14 11:30:00,180.32,180.68,180.19,180.53,5459.0,176.8829,177.2361,176.7554,177.0889,5459.0
2024-03-14 12:00:00,180.53,180.65,180.36,180.51,5348.0,177.0889,177.2066,176.9222,177.0693,5348.0
2024-03-14 12:30:00,180.44,180.47,179.99,180.08,3735.0,177.0006,177.0301,176.5592,176.6475,3735.0
2024-03-14 13:00:00,179.98,180.03,179.72,179.79,4417.0,176.5494,176.5984,176.2944,176.363,4417.0
2024-03-14 13:30:00,179.79,180.05,179.67,179.97,4995.0,176.363,176.6181,176.2453,176.5396,4995.0
2024-03-14 14:00:00,179.88,179.88,179.48,179.49,3795.0,176.4513,176.4513,176.0589,176.0687,3795.0
2024-03-14 14:30:00,179.47,179.94,179.32,179.61,17964.0,176.0491,176.5102,175.902,176.1865,17964.0
2024-03-14 15:00:00,179.59,179.59,178.83,179.06,13339.0,176.1668,176.1668,175.4213,175.6469,13339.0
2024-03-14 15:30:00,179.06,179.9,178.81,179.89,52249.0,175.6469,176.4709,175.4017,176.4611,52249.0
2024-03-15 09:30:00,178.76,181.26,178.76,180.46,43998.0,175.3527,177.805,175.3527,177.0203,43998.0
2024-03-15 10:00:00,180.7,180.7,179.87,180.42,5898.0,177.2557,177.2557,176.4415,176.981,5898.0
2024-03-15 10:30:00,180.56,180.6,180.09,180.6,7742.0,177.1183,177.1576,176.6573,177.1576,7742.0
2024-03-15 11:00:00,180.7,180.9,180.51,180.76,9809.0,177.2557,177.4519,177.0693,177.3145,9809.0
2024-03-15 11:30:00,180.72,180.93,180.6,180.63,6860.0,177.2753,177.4813,177.1576,177.187,6860.0
2024-03-15 12:00:00,180.67,180.95,180.67,180.86,11341.0,177.2262,177.5009,177.2262,177.4126,11341.0
2024-03-15 12:30:00,180.9,181.23,180.68,180.79,8281.0,177.4519,177.7756,177.2361,177.344,8281.0
2024-03-15 13:00:00,180.81,181.13,180.77,180.98,6187.0,177.3636,177.6775,177.3243,177.5303,6187.0
2024-03-15 13:30:00,180.98,181.29,180.97,181.23,6046.0,177.5303,177.8344,177.5205,177.7756,6046.0
2024-03-15 14:00:00,181.3,181.31,180.72,180.82,10776.0,177.8442,177.854,177.2753,177.3734,10776.0
2024-03-15 14:30:00,180.78,180.95,180.68,180.84,7409.0,177.3342,177.5009,177.2361,177.393,7409.0
2024-03-15 15:00:00,180.8,180.85,180.55,180.55,9666.0,177.3538,177.4028,177.1085,177.1085,9666.0
2024-03-15 15:30:00,180.43,181.33,180.4,181.17,90230.0,176.9908,177.8737,176.9614,177.7167,90230.0
2024-03-18 09:30:00,180.84,180.85,179.79,180.25,6194.0,177.393,177.4028,176.363,176.8143,6194.0
2024-03-18 10:00:00,180.29,180.49,179.85,179.85,8254.0,176.8535,177.0497,176.4219,176.4219,8254.0
2024-03-18 10:30:00,179.97,180.5,179.97,180.35,7099.0,176.5396,177.0595,176.5396,176.9123,7099.0
2024-03-18 11:00:00,180.37,181.46,180.35,180.92,7460.0,176.932,178.0012,176.9123,177.4715,7460.0
2024-03-18 11:30:00,180.85,180.88,180.54,180.56,3612.0,177.4028,177.4322,177.0987,177.1183,3612.0
2024-03-18 12:00:00,180.66,180.66,180.29,180.47,2974.0,177.2164,177.2164,176.8535,177.0301,2974.0
2024-03-18 12:30:00,180.62,180.64,180.18,180.32,3432.0,177.1772,177.1968,176.7456,176.8829,3432.0
2024-03-18 13:00:00,180.44,180.48,179.93,179.98,8761.0,177.0006,177.0399,176.5004,176.5494,8761.0
2024-03-18 13:30:00,180.08,180.08,179.39,179.39,4989.0,176.6475,176.6475,175.9706,175.9706,4989.0
2024-03-18 14:00:00,179.47,179.51,178.9,179.01,7986.0,176.0491,176.0884,175.49,175.5979,7986.0
2024-03-18 14:30:00,179.03,179.32,178.97,178.98,10011.0,175.6175,175.902,175.5587,175.5685,10011.0
2024-03-18 15:00:00,178.98,178.98,178.41,178.67,9042.0,175.5685,175.5685,175.0093,175.2644,9042.0
2024-03-18 15:30:00,178.69,178.82,178.0,178.34,29085.0,175.284,175.4115,174.6071,174.9407,29085.0
2024-03-19 09:30:00,179.15,179.82,178.19,179.49,7561.0,175.7352,176.3925,174.7935,176.0687,7561.0
2024-03-19 10:00:00,179.56,179.74,179.14,179.15,3110.0,176.1374,176.314,175.7254,175.7352,3110.0
2024-03-19 10:30:00,179.16,179.32,178.52,178.6,6386.0,175.745,175.902,175.1172,175.1957,6386.0
2024-03-19 11:00:00,178.6,178.68,178.05,178.13,7908.0,175.1957,175.2742,174.6562,174.7347,7908.0
2024-03-19 11:30:00,178.1,179.03,178.1,178.85,13075.0,174.7052,175.6175,174.7052,175.4409,13075.0
2024-03-19 12:00:00,178.87,179.49,178.86,179.21,17243.0,175.4606,176.0687,175.4507,175.7941,17243.0
2024-03-19 12:30:00,179.37,179.37,178.6,178.6,16074.0,175.951,175.951,175.1957,175.1957,16074.0
2024-03-19 13:00:00,178.61,178.67,178.36,178.5,3341.0,175.2055,175.2644,174.9603,175.0976,3341.0
2024-03-19 13:30:00,178.46,178.59,178.33,178.33,4166.0,175.0584,175.1859,174.9309,174.9309,4166.0
2024-03-19 14:00:00,178.19,178.41,178.07,178.41,2905.0,174.7935,175.0093,174.6758,175.0093,2905.0
2024-03-19 14:30:00,178.41,178.43,178.18,178.26,4037.0,175.0093,175.0289,174.7837,174.8622,4037.0
2024-03-19 15:00:00,178.23,178.35,178.17,178.25,7367.0,174.8328,174.9505,174.7739,174.8524,7367.0
2024-03-19 15:30:00,178.4,179.29,178.37,179.24,21939.0,174.9995,175.8726,174.9701,175.8235,21939.0
2024-03-20 09:30:00,178.82,179.93,178.4,179.93,6206.0,175.4115,176.5004,174.9995,176.5004,6206.0
2024-03-20 10:00:00,180.1,180.17,179.64,180.17,5001.0,176.6671,176.7358,176.2159,176.7358,5001.0
2024-03-20 10:30:00,180.04,180.21,179.31,179.31,32898.0,176.6083,176.775,175.8922,175.8922,32898.0
2024-03-20 11:00:00,179.32,180.04,179.32,179.75,7777.0,175.902,176.6083,175.902,176.3238,7777.0
2024-03-20 11:30:00,180.02,180.02,179.49,179.49,10645.0,176.5886,176.5886,176.0687,176.0687,10645.0
2024-03-20 12:00:00,179.45,180.25,179.44,179.84,5815.0,176.0295,176.8143,176.0197,176.4121,5815.0
2024-03-20 12:30:00,179.91,179.91,179.44,179.87,3425.0,176.4807,176.4807,176.0197,176.4415,3425.0
2024-03-20 13:00:00,179.86,180.26,179.86,180.21,3168.0,176.4317,176.8241,176.4317,176.775,3168.0
2024-03-20 13:30:00,180.2,180.28,180.04,180.04,5549.0,176.7652,176.8437,176.6083,176.6083,5549.0
2024-03-20 14:00:00,179.97,180.47,179.82,180.09,7043.0,176.5396,177.0301,176.3925,176.6573,7043.0
2024-03-20 14:30:00,180.16,180.89,179.86,180.64,7307.0,176.726,177.4421,176.4317,177.1968,7307.0
2024-03-20 15:00:00,180.64,181.0,180.35,180.8,14930.0,177.1968,177.55,176.9123,177.3538,14930.0
2024-03-20 15:30:00,180.82,181.18,180.21,180.61,37586.0,177.3734,177.7265,176.775,177.1674,37586.0
2024-03-21 09:30:00,180.55,180.66,179.94,180.45,6383.0,177.1085,177.2164,176.5102,177.0104,6383.0
2024-03-21 10:00:00,180.28,180.44,179.26,180.44,7031.0,176.8437,177.0006,175.8431,177.0006,7031.0
2024-03-21 10:30:00,180.44,181.44,180.38,181.42,8503.0,177.0006,177.9816,176.9418,177.962,8503.0
2024-03-21 11:00:00,181.17,181.17,180.05,180.14,6533.0,177.7167,177.7167,176.6181,176.7064,6533.0
2024-03-21 11:30:00,179.9,180.07,178.64,178.95,26725.0,176.4709,176.6377,175.2349,175.539,26725.0
2024-03-21 12:00:00,178.94,179.08,178.09,178.11,5202.0,175.5292,175.6666,174.6954,174.715,5202.0
2024-03-21 12:30:00,178.4,178.53,178.14,178.28,5862.0,174.9995,175.127,174.7445,174.8818,5862.0
2024-03-21 13:00:00,178.23,178.42,178.11,178.11,5612.0,174.8328,175.0191,174.715,174.715,5612.0
2024-03-21 13:30:00,178.09,178.91,178.09,178.49,10402.0,174.6954,175.4998,174.6954,175.0878,10402.0
2024-03-21 14:00:00,178.49,179.16,178.38,178.84,9081.0,175.0878,175.745,174.9799,175.4311,9081.0
2024-03-21 14:30:00,179.04,179.84,178.94,179.84,18503.0,175.6273,176.4121,175.5292,176.4121,18503.0
2024-03-21 15:00:00,179.67,180.24,179.5,180.22,8753.0,176.2453,176.8044,176.0786,176.7848,8753.0
2024-03-21 15:30:00,180.16,180.26,179.38,179.53,27209.0,176.726,176.8241,175.9608,176.108,27209.0
2024-03-22 09:30:00,179.71,179.77,179.56,179.57,2582.0,176.2845,176.3434,176.1374,176.1472,2582.0
2024-03-22 10:00:00,179.46,179.62,179.21,179.53,2365.0,176.0393,176.1963,175.7941,176.108,2365.0
2024-03-22 10:30:00,179.78,179.78,179.46,179.71,2018.0,176.3532,176.3532,176.0393,176.2845,2018.0
2024-03-22 11:00:00,179.75,180.19,179.74,180.19,4379.0,176.3238,176.7554,176.314,176.7554,4379.0
2024-03-22 11:30:00,180.1,180.31,180.09,180.16,2925.0,176.6671,176.8731,176.6573,176.726,2925.0
2024-03-22 12:00:00,180.07,180.07,179.82,179.84,3495.0,176.6377,176.6377,176.3925,176.4121,3495.0
2024-03-22 12:30:00,179.78,179.81,179.35,179.38,2294.0,176.3532,176.3826,175.9314,175.9608,2294.0
2024-03-22 13:00:00,179.19,179.37,178.89,179.33,1909.0,175.7745,175.951,175.4802,175.9118,1909.0
2024-03-22 13:30:00,179.22,179.55,179.22,179.43,2295.0,175.8039,176.1276,175.8039,176.0099,2295.0
2024-03-22 14:00:00,179.4,179.74,179.4,179.74,2099.0,175.9805,176.314,175.9805,176.314,2099.0
2024-03-22 14:30:00,179.7,179.85,179.45,179.78,5350.0,176.2747,176.4219,176.0295,176.3532,5350.0
2024-03-22 15:00:00,179.52,179.56,179.45,179.53,2560.0,176.0982,176.1374,176.0295,176.108,2560.0
2024-03-22 15:30:00,179.6,180.1,179.55,179.68,30212.0,176.1766,176.6671,176.1276,176.2551,30212.0
2024-03-25 09:30:00,180.23,180.95,180.23,180.53,5213.0,176.7946,177.5009,176.7946,177.0889,5213.0
2024-03-25 10:00:00,180.53,180.84,180.36,180.73,4790.0,177.0889,177.393,176.9222,177.2851,4790.0
2024-03-25 10:30:00,180.75,180.94,180.68,180.87,4747.0,177.3047,177.4911,177.2361,177.4224,4747.0
2024-03-25 11:00:00,180.82,181.02,180.71,181.02,2565.0,177.3734,177.5696,177.2655,177.5696,2565.0
2024-03-25 11:30:00,181.07,182.17,180.87,181.64,17443.0,177.6186,178.6977,177.4224,178.1778,17443.0
2024-03-25 12:00:00,181.63,182.54,181.55,181.7,59822.0,178.168,179.0606,178.0895,178.2366,59822.0
2024-03-25 12:30:00,181.8,181.83,181.06,181.25,5807.0,178.3347,178.3641,177.6088,177.7952,5807.0
2024-03-25 13:00:00,181.19,181.44,181.17,181.44,2236.0,177.7363,177.9816,177.7167,177.9816,2236.0
2024-03-25 13:30:00,181.38,181.55,181.28,181.55,3992.0,177.9227,178.0895,177.8246,178.0895,3992.0
2024-03-25 14:00:00,181.66,182.73,181.55,182.29,122717.0,178.1974,179.247,178.0895,178.8154,122717.0
2024-03-25 14:30:00,182.26,182.43,181.5,181.6,7809.0,178.7859,178.9527,178.0404,178.1385,7809.0
2024-03-25 15:00:00,181.63,181.81,181.53,181.71,6100.0,178.168,178.3445,178.0699,178.2464,6100.0
2024-03-25 15:30:00,181.75,181.82,181.16,181.5,32795.0,178.2857,178.3543,177.7069,178.0404,32795.0
2024-03-26 09:30:00,181.32,183.98,181.32,183.43,22538.0,177.8639,180.4732,177.8639,179.9336,22538.0
2024-03-26 10:00:00,183.85,184.83,183.85,184.83,6635.0,180.3456,181.307,180.3456,181.307,6635.0
2024-03-26 10:30:00,184.84,185.43,184.63,184.94,13234.0,181.3168,181.8955,181.1108,181.4149,13234.0
2024-03-26 11:00:00,185.1,185.13,184.42,184.42,5538.0,181.5718,181.6012,180.9048,180.9048,5538.0
2024-03-26 11:30:00,184.63,184.63,184.29,184.46,5183.0,181.1108,181.1108,180.7772,180.944,5183.0
2024-03-26 12:00:00,184.46,184.46,183.77,183.88,9199.0,180.944,180.944,180.2672,180.3751,9199.0
2024-03-26 12:30:00,183.77,183.93,183.73,183.74,4895.0,180.2672,180.4241,180.2279,180.2377,4895.0
2024-03-26 13:00:00,183.67,183.67,183.2,183.21,4419.0,180.1691,180.1691,179.708,179.7178,4419.0
2024-03-26 13:30:00,183.28,183.47,182.86,183.28,5854.0,179.7865,179.9729,179.3745,179.7865,5854.0
2024-03-26 14:00:00,183.28,183.37,182.45,182.45,14614.0,179.7865,179.8748,178.9723,178.9723,14614.0
2024-03-26 14:30:00,182.32,182.94,181.98,182.94,16319.0,178.8448,179.453,178.5113,179.453,16319.0
2024-03-26 15:00:00,182.97,183.8,182.97,183.78,4855.0,179.4824,180.2966,179.4824,180.277,4855.0
2024-03-26 15:30:00,183.78,183.78,182.89,183.33,20684.0,180.277,180.277,179.4039,179.8355,20684.0
2024-03-27 09:30:00,184.89,185.86,184.89,185.5,4434.0,181.3658,182.3173,181.3658,181.9642,4434.0
2024-03-27 10:00:00,185.34,185.48,184.51,184.88,5721.0,181.8072,181.9446,180.9931,181.356,5721.0
2024-03-27 10:30:00,185.04,185.11,184.75,184.86,4400.0,181.513,181.5816,181.2285,181.3364,4400.0
2024-03-27 11:00:00,184.78,185.56,184.78,185.36,2065.0,181.2579,182.023,181.2579,181.8269,2065.0
2024-03-27 11:30:00,185.52,185.98,185.44,185.92,3715.0,181.9838,182.435,181.9053,182.3762,3715.0
2024-03-27 12:00:00,185.77,185.97,185.31,185.5,6312.0,182.229,182.4252,181.7778,181.9642,6312.0
2024-03-27 12:30:00,185.59,185.65,185.52,185.64,1730.0,182.0525,182.1113,181.9838,182.1015,1730.0
2024-03-27 13:00:00,185.65,186.08,185.65,185.91,5943.0,182.1113,182.5331,182.1113,182.3664,5943.0
2024-03-27 13:30:00,185.99,185.99,185.63,185.7,3356.0,182.4448,182.4448,182.0917,182.1604,3356.0
2024-03-27 14:00:00,185.69,186.04,185.68,185.97,5408.0,182.1506,182.4939,182.1408,182.4252,5408.0
2024-03-27 14:30:00,186.0,186.15,185.87,186.1,6917.0,182.4547,182.6018,182.3271,182.5527,6917.0
2024-03-27 15:00:00,186.12,186.25,186.01,186.18,8145.0,182.5724,182.6999,182.4645,182.6312,8145.0
2024-03-27 15:30:00,186.19,187.44,186.19,187.43,33456.0,182.641,183.8672,182.641,183.8574,33456.0
2024-03-28 09:30:00,187.56,189.1,187.38,188.72,10406.0,183.9849,185.4956,183.8083,185.1228,10406.0
2024-03-28 10:00:00,188.74,189.35,188.21,189.3,12675.0,185.1424,185.7408,184.6225,185.6918,12675.0
2024-03-28 10:30:00,189.31,189.48,188.38,188.58,4294.0,185.7016,185.8683,184.7893,184.9855,4294.0
2024-03-28 11:00:00,188.73,188.73,187.77,187.8,11941.0,185.1326,185.1326,184.1909,184.2203,11941.0
2024-03-28 11:30:00,187.88,188.35,187.8,188.07,5820.0,184.2988,184.7599,184.2203,184.4852,5820.0
2024-03-28 12:00:00,187.93,188.45,187.74,188.2,6076.0,184.3479,184.858,184.1615,184.6127,6076.0
2024-03-28 12:30:00,188.2,188.34,187.9,188.26,6196.0,184.6127,184.7501,184.3184,184.6716,6196.0
2024-03-28 13:00:00,188.3,188.51,187.95,187.95,2988.0,184.7108,184.9168,184.3675,184.3675,2988.0
2024-03-28 13:30:00,188.04,188.7,188.0,188.53,4505.0,184.4558,185.1032,184.4165,184.9364,4505.0
2024-03-28 14:00:00,188.59,188.85,188.4,188.59,5615.0,184.9953,185.2503,184.8089,184.9953,5615.0
2024-03-28 14:30:00,188.56,189.09,188.42,189.09,7292.0,184.9659,185.4858,184.8285,185.4858,7292.0
2024-03-28 15:00:00,189.08,189.21,188.72,188.99,8606.0,185.4759,185.6035,185.1228,185.3877,8606.0
2024-03-28 15:30:00,189.09,189.09,188.15,188.18,38517.0,185.4858,185.4858,184.5637,184.5931,38517.0
2024-04-01 09:30:00,187.25,188.23,186.21,187.07,6661.0,183.6808,184.6421,182.6607,183.5043,6661.0
2024-04-01 10:00:00,186.85,188.18,186.61,188.08,38993.0,183.2885,184.5931,183.053,184.495,38993.0
2024-04-01 10:30:00,188.08,188.65,187.91,188.05,8053.0,184.495,185.0541,184.3282,184.4656,8053.0
2024-04-01 11:00:00,187.97,188.1,187.12,187.6,6368.0,184.3871,184.5146,183.5533,184.0242,6368.0
2024-04-01 11:30:00,187.56,187.61,186.71,187.2,8350.0,183.9849,184.034,183.1511,183.6318,8350.0
2024-04-01 12:00:00,187.18,187.21,186.5,187.03,8236.0,183.6122,183.6416,182.9451,183.465,8236.0
2024-04-01 12:30:00,187.19,187.75,187.19,187.74,7666.0,183.622,184.1713,183.622,184.1615,7666.0
2024-04-01 13:00:00,187.66,187.82,187.6,187.75,7722.0,184.083,184.24,184.0242,184.1713,7722.0
2024-04-01 13:30:00,187.72,187.83,187.41,187.69,11357.0,184.1419,184.2498,183.8378,184.1124,11357.0
2024-04-01 14:00:00,187.75,187.79,187.1,187.31,5768.0,184.1713,184.2105,183.5337,183.7397,5768.0
2024-04-01 14:30:00,187.24,187.34,186.77,186.82,5649.0,183.671,183.7691,183.21,183.259,5649.0
2024-04-01 15:00:00,186.77,187.14,186.62,186.98,11364.0,183.21,183.5729,183.0628,183.416,11364.0
2024-04-01 15:30:00,186.98,187.45,186.85,187.16,21398.0,183.416,183.877,183.2885,183.5925,21398.0
2024-04-02 09:30:00,187.82,188.98,187.69,187.95,9558.0,184.24,185.3779,184.1124,184.3675,9558.0
2024-04-02 10:00:00,188.16,188.29,187.49,187.49,9063.0,184.5735,184.701,183.9163,183.9163,9063.0
2024-04-02 10:30:00,187.55,188.01,187.26,187.59,7361.0,183.9751,184.4263,183.6906,184.0143,7361.0
2024-04-02 11:00:00,187.44,187.95,187.44,187.86,7927.0,183.8672,184.3675,183.8672,184.2792,7927.0
2024-04-02 11:30:00,187.84,187.85,186.86,186.9,5130.0,184.2596,184.2694,183.2983,183.3375,5130.0
2024-04-02 12:00:00,187.01,187.44,186.85,187.43,6165.0,183.4454,183.8672,183.2885,183.8574,6165.0
2024-04-02 12:30:00,187.21,187.56,187.12,187.47,9339.0,183.6416,183.9849,183.5533,183.8966,9339.0
2024-04-02 13:00:00,187.44,187.44,186.78,187.02,9074.0,183.8672,183.8672,183.2198,183.4552,9074.0
2024-04-02 13:30:00,187.0,187.21,186.86,186.87,6845.0,183.4356,183.6416,183.2983,183.3081,6845.0
2024-04-02 14:00:00,186.78,186.87,186.44,186.84,11752.0,183.2198,183.3081,182.8863,183.2786,11752.0
2024-04-02 14:30:00,186.81,187.28,186.77,186.78,6223.0,183.2492,183.7103,183.21,183.2198,6223.0
2024-04-02 15:00:00,186.78,186.83,186.39,186.75,6942.0,183.2198,183.2688,182.8372,183.1904,6942.0
2024-04-02 15:30:00,186.75,186.91,186.22,186.6,32055.0,183.1904,183.3473,182.6705,183.0432,32055.0
2024-04-03 09:30:00,186.4,187.05,185.88,186.92,3589.0,182.847,183.4846,182.3369,183.3571,3589.0
2024-04-03 10:00:00,186.92,187.29,186.26,186.27,4038.0,183.3571,183.7201,182.7097,182.7195,4038.0
2024-04-03 10:30:00,186.38,186.5,186.0,186.09,7145.0,182.8274,182.9451,182.4547,182.5429,7145.0
2024-04-03 11:00:00,186.16,186.48,185.79,186.07,7276.0,182.6116,182.9255,182.2487,182.5233,7276.0
2024-04-03 11:30:00,186.13,186.13,185.56,185.96,4330.0,182.5822,182.5822,182.023,182.4154,4330.0
2024-04-03 12:00:00,186.04,186.22,185.87,185.9,6582.0,182.4939,182.6705,182.3271,182.3566,6582.0
2024-04-03 12:30:00,185.93,186.05,185.83,185.96,5738.0,182.386,182.5037,182.2879,182.4154,5738.0
2024-04-03 13:00:00,185.9,186.04,185.67,185.92,4485.0,182.3566,182.4939,182.1309,182.3762,4485.0
2024-04-03 13:30:00,185.96,186.03,185.68,185.78,3447.0,182.4154,182.4841,182.1408,182.2388,3447.0
2024-04-03 14:00:00,185.81,186.07,185.75,185.93,6787.0,182.2683,182.5233,182.2094,182.386,6787.0
2024-04-03 14:30:00,186.0,186.03,185.84,185.88,6733.0,182.4547,182.4841,182.2977,182.3369,6733.0
2024-04-03 15:00:00,185.89,185.89,185.37,185.4,7390.0,182.3468,182.3468,181.8367,181.8661,7390.0
2024-04-03 15:30:00,185.35,185.87,184.94,184.98,37175.0,181.817,182.3271,181.4149,181.4541,37175.0
2024-04-04 09:30:00,186.34,186.34,184.94,185.68,7095.0,182.7882,182.7882,181.4149,182.1408,7095.0
2024-04-04 10:00:00,186.19,186.25,184.91,185.28,10914.0,182.641,182.6999,181.3854,181.7484,10914.0
2024-04-04 10:30:00,185.28,185.51,184.63,184.69,13289.0,181.7484,181.974,181.1108,181.1696,13289.0
2024-04-04 11:00:00,184.69,184.84,184.31,184.77,7965.0,181.1696,181.3168,180.7969,181.2481,7965.0
2024-04-04 11:30:00,184.64,184.64,183.82,184.17,12197.0,181.1206,181.1206,180.3162,180.6595,12197.0
2024-04-04 12:00:00,184.1,184.48,183.96,184.03,8133.0,180.5909,180.9636,180.4535,180.5222,8133.0
2024-04-04 12:30:00,183.99,184.01,183.61,183.61,6970.0,180.483,180.5026,180.1102,180.1102,6970.0
2024-04-04 13:00:00,183.67,184.0,183.67,183.8,10070.0,180.1691,180.4928,180.1691,180.2966,10070.0
2024-04-04 13:30:00,183.74,183.85,183.27,183.28,9406.0,180.2377,180.3456,179.7767,179.7865,9406.0
2024-04-04 14:00:00,183.25,183.25,181.79,181.93,15745.0,179.7571,179.7571,178.3249,178.4622,15745.0
2024-04-04 14:30:00,181.71,181.75,180.73,180.88,27096.0,178.2464,178.2857,177.2851,177.4322,27096.0
2024-04-04 15:00:00,180.7,180.96,179.15,179.16,22565.0,177.2557,177.5107,175.7352,175.745,22565.0
2024-04-04 15:30:00,179.31,179.78,179.01,179.34,75610.0,175.8922,176.3532,175.5979,175.9216,75610.0
2024-04-05 09:30:00,180.44,181.05,179.79,179.96,41466.0,177.0006,177.599,176.363,176.5298,41466.0
2024-04-05 10:00:00,179.94,179.99,178.52,178.89,20016.0,176.5102,176.5592,175.1172,175.4802,20016.0
2024-04-05 10:30:00,178.94,179.68,178.91,179.66,7270.0,175.5292,176.2551,175.4998,176.2355,7270.0
2024-04-05 11:00:00,179.67,180.59,179.5,180.53,7456.0,176.2453,177.1478,176.0786,177.0889,7456.0
2024-04-05 11:30:00,180.58,180.97,180.26,180.78,5965.0,177.138,177.5205,176.8241,177.3342,5965.0
2024-04-05 12:00:00,180.77,180.77,180.38,180.49,12430.0,177.3243,177.3243,176.9418,177.0497,12430.0
2024-04-05 12:30:00,180.44,180.48,180.02,180.02,3070.0,177.0006,177.0399,176.5886,176.5886,3070.0
2024-04-05 13:00:00,179.95,179.95,179.5,179.58,4010.0,176.52,176.52,176.0786,176.157,4010.0
2024-04-05 13:30:00,179.49,179.49,178.81,178.97,3211.0,176.0687,176.0687,175.4017,175.5587,3211.0
2024-04-05 14:00:00,178.99,179.27,178.86,179.06,4400.0,175.5783,175.8529,175.4507,175.6469,4400.0
2024-04-05 14:30:00,179.05,179.29,178.96,179.11,2565.0,175.6371,175.8726,175.5488,175.696,2565.0
2024-04-05 15:00:00,179.17,179.78,179.14,179.54,4715.0,175.7548,176.3532,175.7254,176.1178,4715.0
2024-04-05 15:30:00,179.52,179.88,179.27,179.81,28224.0,176.0982,176.4513,175.8529,176.3826,28224.0
2024-04-08 09:30:00,179.77,180.21,178.73,178.76,8645.0,176.3434,176.775,175.3232,175.3527,8645.0
2024-04-08 10:00:00,178.98,180.78,178.57,180.78,11912.0,175.5685,177.3342,175.1663,177.3342,11912.0
2024-04-08 10:30:00,180.75,181.72,180.75,181.03,12471.0,177.3047,178.2562,177.3047,177.5794,12471.0
2024-04-08 11:00:00,181.13,181.85,181.11,181.85,3384.0,177.6775,178.3838,177.6579,178.3838,3384.0
2024-04-08 11:30:00,182.01,182.16,181.57,182.16,6363.0,178.5407,178.6878,178.1091,178.6878,6363.0
2024-04-08 12:00:00,182.15,182.82,182.15,182.82,3199.0,178.678,179.3353,178.678,179.3353,3199.0
2024-04-08 12:30:00,182.9,182.9,182.06,182.28,9210.0,179.4137,179.4137,178.5898,178.8056,9210.0
2024-04-08 13:00:00,182.28,182.66,182.23,182.31,4730.0,178.8056,179.1783,178.7565,178.835,4730.0
2024-04-08 13:30:00,182.36,182.53,182.32,182.5,4201.0,178.884,179.0508,178.8448,179.0214,4201.0
2024-04-08 14:00:00,182.45,182.45,181.74,181.84,2123.0,178.9723,178.9723,178.2759,178.3739,2123.0
2024-04-08 14:30:00,181.8,181.8,181.63,181.64,2085.0,178.3347,178.3347,178.168,178.1778,2085.0
2024-04-08 15:00:00,181.6,182.07,181.57,182.07,3031.0,178.1385,178.5996,178.1091,178.5996,3031.0
2024-04-08 15:30:00,182.03,182.04,181.22,181.33,23179.0,178.5603,178.5701,177.7658,177.8737,23179.0
2024-04-09 09:30:00,181.6,182.47,181.13,181.54,9397.0,178.1385,178.9919,177.6775,178.0797,9397.0
2024-04-09 10:00:00,181.17,181.3,180.16,180.16,11390.0,177.7167,177.8442,176.726,176.726,11390.0
2024-04-09 10:30:00,179.76,179.81,178.63,178.67,11788.0,176.3336,176.3826,175.2251,175.2644,11788.0
2024-04-09 11:00:00,178.76,179.07,178.34,178.7,8833.0,175.3527,175.6567,174.9407,175.2938,8833.0
2024-04-09 11:30:00,178.57,178.73,178.18,178.43,6591.0,175.1663,175.3232,174.7837,175.0289,6591.0
2024-04-09 12:00:00,178.5,179.08,178.47,178.7,6435.0,175.0976,175.6666,175.0682,175.2938,6435.0
2024-04-09 12:30:00,178.81,178.95,178.48,178.49,5757.0,175.4017,175.539,175.078,175.0878,5757.0
2024-04-09 13:00:00,178.54,178.86,178.51,178.6,5311.0,175.1368,175.4507,175.1074,175.1957,5311.0
2024-04-09 13:30:00,178.62,178.7,177.63,177.99,7474.0,175.2153,175.2938,174.2442,174.5973,7474.0
2024-04-09 14:00:00,177.97,178.08,177.65,177.68,6877.0,174.5777,174.6856,174.2638,174.2932,6877.0
2024-04-09 14:30:00,177.6,177.79,177.47,177.55,5464.0,174.2148,174.4011,174.0872,174.1657,5464.0
2024-04-09 15:00:00,177.6,178.91,177.58,178.91,7810.0,174.2148,175.4998,174.1951,175.4998,7810.0
2024-04-09 15:30:00,178.69,178.99,178.05,178.87,35389.0,175.284,175.5783,174.6562,175.4606,35389.0
2024-04-10 09:30:00,178.25,179.63,178.25,179.35,4463.0,174.8524,176.2061,174.8524,175.9314,4463.0
2024-04-10 10:00:00,179.13,179.55,179.04,179.28,2675.0,175.7156,176.1276,175.6273,175.8627,2675.0
2024-04-10 10:30:00,179.33,179.79,179.29,179.68,4340.0,175.9118,176.363,175.8726,176.2551,4340.0
2024-04-10 11:00:00,179.56,179.56,179.0,179.0,1843.0,176.1374,176.1374,175.5881,175.5881,1843.0
2024-04-10 11:30:00,179.15,179.53,178.82,178.84,4142.0,175.7352,176.108,175.4115,175.4311,4142.0
2024-04-10 12:00:00,178.73,179.09,178.73,178.75,4882.0,175.3232,175.6764,175.3232,175.3428,4882.0
2024-04-10 12:30:00,178.62,178.64,178.33,178.44,1759.0,175.2153,175.2349,174.9309,175.0388,1759.0
2024-04-10 13:00:00,177.96,178.42,177.67,178.22,2285.0,174.5679,175.0191,174.2834,174.8229,2285.0
2024-04-10 13:30:00,178.27,178.27,177.61,177.87,1958.0,174.872,174.872,174.2246,174.4796,1958.0
2024-04-10 14:00:00,178.05,178.06,177.35,177.35,2627.0,174.6562,174.666,173.9695,173.9695,2627.0
2024-04-10 14:30:00,177.43,177.59,176.96,176.98,2730.0,174.048,174.205,173.587,173.6066,2730.0
2024-04-10 15:00:00,177.07,177.82,177.07,177.69,3818.0,173.6949,174.4306,173.6949,174.3031,3818.0
2024-04-10 15:30:00,177.66,178.17,177.36,177.4,33845.0,174.2736,174.7739,173.9793,174.0186,33845.0
2024-04-11 09:30:00,176.98,176.98,175.22,175.72,5124.0,173.6066,173.6066,171.8801,172.3706,5124.0
2024-04-11 10:00:00,175.42,175.42,174.16,174.65,5617.0,172.0763,172.0763,170.8403,171.321,5617.0
2024-04-11 10:30:00,174.63,175.26,174.46,175.26,4765.0,171.3014,171.9194,171.1346,171.9194,4765.0
2024-04-11 11:00:00,175.05,175.17,174.81,174.91,3243.0,171.7134,171.8311,171.4779,171.576,3243.0
2024-04-11 11:30:00,174.71,175.34,174.7,175.27,8044.0,171.3799,171.9978,171.37,171.9292,8044.0
2024-04-11 12:00:00,175.14,175.26,174.87,175.16,2135.0,171.8017,171.9194,171.5368,171.8213,2135.0
2024-04-11 12:30:00,175.12,175.12,174.94,175.04,2662.0,171.782,171.782,171.6055,171.7036,2662.0
2024-04-11 13:00:00,175.0,175.38,174.87,175.16,4034.0,171.6643,172.0371,171.5368,171.8213,4034.0
2024-04-11 13:30:00,175.06,175.08,174.1,174.35,3666.0,171.7232,171.7428,170.7815,171.0267,3666.0
2024-04-11 14:00:00,174.66,175.12,174.49,174.91,4349.0,171.3308,171.782,171.164,171.576,4349.0
2024-04-11 14:30:00,175.06,175.06,174.51,174.62,11934.0,171.7232,171.7232,171.1837,171.2916,11934.0
2024-04-11 15:00:00,174.56,174.67,174.01,174.07,4638.0,171.2327,171.3406,170.6932,170.7521,4638.0
2024-04-11 15:30:00,173.96,174.14,173.62,173.62,22729.0,170.6441,170.8207,170.3106,170.3106,22729.0
2024-04-12 09:30:00,173.19,174.42,173.19,173.79,6731.0,169.8888,171.0954,169.8888,170.4774,6731.0
2024-04-12 10:00:00,173.62,174.18,172.61,172.73,7528.0,170.3106,170.86,169.3199,169.4376,7528.0
2024-04-12 10:30:00,172.69,173.04,172.49,173.04,3539.0,169.3984,169.7417,169.2022,169.7417,3539.0
2024-04-12 11:00:00,172.99,173.85,172.96,173.83,2895.0,169.6926,170.5362,169.6632,170.5166,2895.0
2024-04-12 11:30:00,174.02,174.12,173.71,173.86,2178.0,170.703,170.8011,170.3989,170.5461,2178.0
2024-04-12 12:00:00,173.83,173.94,173.55,173.77,2049.0,170.5166,170.6245,170.242,170.4578,2049.0
2024-04-12 12:30:00,173.77,173.78,173.03,173.19,2431.0,170.4578,170.4676,169.7319,169.8888,2431.0
2024-04-12 13:00:00,173.24,173.27,172.65,172.65,1738.0,169.9379,169.9673,169.3591,169.3591,1738.0
2024-04-12 13:30:00,172.52,173.31,172.52,173.31,2500.0,169.2316,170.0065,169.2316,170.0065,2500.0
2024-04-12 14:00:00,173.17,173.72,173.14,173.47,2305.0,169.8692,170.4087,169.8398,170.1635,2305.0
2024-04-12 14:30:00,173.44,173.55,172.96,173.22,6287.0,170.1341,170.242,169.6632,169.9183,6287.0
2024-04-12 15:00:00,173.11,173.18,172.66,173.18,2116.0,169.8104,169.879,169.3689,169.879,2116.0
2024-04-12 15:30:00,173.28,174.34,173.22,174.28,40181.0,169.9771,171.0169,169.9183,170.958,40181.0
2024-04-15 09:30:00,175.99,176.89,175.08,176.83,7019.0,172.6355,173.5183,171.7428,173.4594,7019.0
2024-04-15 10:00:00,176.62,176.62,175.69,175.99,4248.0,173.2534,173.2534,172.3412,172.6355,4248.0
2024-04-15 10:30:00,175.87,176.08,175.4,175.91,4344.0,172.5177,172.7237,172.0567,172.557,4344.0
2024-04-15 11:00:00,175.94,176.13,175.43,175.81,4970.0,172.5864,172.7728,172.0861,172.4589,4970.0
2024-04-15 11:30:00,175.91,176.1,175.61,175.64,4258.0,172.557,172.7434,172.2627,172.2921,4258.0
2024-04-15 12:00:00,175.68,175.73,174.97,175.24,3864.0,172.3314,172.3804,171.6349,171.8998,3864.0
2024-04-15 12:30:00,175.07,175.13,174.63,174.76,10989.0,171.733,171.7918,171.3014,171.4289,10989.0
2024-04-15 13:00:00,174.42,174.55,173.69,173.7,1487.0,171.0954,171.2229,170.3793,170.3891,1487.0
2024-04-15 13:30:00,173.68,173.68,173.14,173.24,1353.0,170.3695,170.3695,169.8398,169.9379,1353.0
2024-04-15 14:00:00,173.39,173.46,173.0,173.05,5194.0,170.085,170.1537,169.7024,169.7515,5194.0
2024-04-15 14:30:00,173.22,173.39,172.74,172.91,3109.0,169.9183,170.085,169.4474,169.6142,3109.0
2024-04-15 15:00:00,172.96,172.96,172.49,172.8,2102.0,169.6632,169.6632,169.2022,169.5063,2102.0
2024-04-15 15:30:00,172.83,173.05,172.32,172.59,20092.0,169.5357,169.7515,169.0354,169.3003,20092.0
2024-04-16 09:30:00,173.08,173.8,172.31,172.61,5850.0,169.7809,170.4872,169.0256,169.3199,5850.0
2024-04-16 10:00:00,172.28,172.59,171.39,171.4,5152.0,168.9962,169.3003,168.1231,168.1329,5152.0
2024-04-16 10:30:00,171.56,172.09,170.97,171.2,7978.0,168.2899,168.8098,167.7111,167.9368,7978.0
2024-04-16 11:00:00,171.27,171.46,170.88,171.27,5313.0,168.0054,168.1918,167.6229,168.0054,5313.0
2024-04-16 11:30:00,171.13,171.66,170.93,171.21,4875.0,167.8681,168.388,167.6719,167.9466,4875.0
2024-04-16 12:00:00,171.21,171.73,171.02,171.73,7038.0,167.9466,168.4567,167.7602,168.4567,7038.0
2024-04-16 12:30:00,171.85,171.85,171.25,171.42,4260.0,168.5744,168.5744,167.9858,168.1526,4260.0
2024-04-16 13:00:00,171.36,172.41,171.35,172.07,6248.0,168.0937,169.1237,168.0839,168.7902,6248.0
2024-04-16 13:30:00,172.14,172.75,171.7,171.75,4555.0,168.8588,169.4572,168.4272,168.4763,4555.0
2024-04-16 14:00:00,171.66,171.92,171.13,171.43,8148.0,168.388,168.643,167.8681,168.1624,8148.0
2024-04-16 14:30:00,171.55,172.14,171.55,172.12,4276.0,168.2801,168.8588,168.2801,168.8392,4276.0
2024-04-16 15:00:00,172.17,172.62,171.88,172.35,7422.0,168.8883,169.3297,168.6038,169.0648,7422.0
2024-04-16 15:30:00,172.25,172.25,171.04,171.12,35371.0,168.9667,168.9667,167.7798,167.8583,35371.0
2024-04-17 09:30:00,171.19,171.24,169.97,171.03,16918.0,167.9269,167.976,166.7302,167.77,16918.0
2024-04-17 10:00:00,170.87,171.38,170.64,170.73,5534.0,167.613,168.1133,167.3874,167.4757,5534.0
2024-04-17 10:30:00,170.71,170.92,170.59,170.8,6111.0,167.4561,167.6621,167.3384,167.5444,6111.0
2024-04-17 11:00:00,170.99,171.03,170.44,170.45,4387.0,167.7308,167.77,167.1912,167.2011,4387.0
2024-04-17 11:30:00,170.23,170.23,169.78,170.0,3063.0,166.9852,166.9852,166.5438,166.7596,3063.0
2024-04-17 12:00:00,170.0,170.16,169.83,170.09,2526.0,166.7596,166.9166,166.5929,166.8479,2526.0
2024-04-17 12:30:00,169.95,170.08,169.78,169.78,3995.0,166.7106,166.8381,166.5438,166.5438,3995.0
2024-04-17 13:00:00,169.94,170.21,169.81,170.01,7898.0,166.7008,166.9656,166.5733,166.7694,7898.0
2024-04-17 13:30:00,170.05,170.42,169.93,170.42,7665.0,166.8087,167.1716,166.691,167.1716,7665.0
2024-04-17 14:00:00,170.48,170.6,169.98,170.28,5811.0,167.2305,167.3482,166.74,167.0343,5811.0
2024-04-17 14:30:00,170.39,170.54,170.15,170.28,6452.0,167.1422,167.2893,166.9068,167.0343,6452.0
2024-04-17 15:00:00,170.14,170.14,169.82,169.87,5538.0,166.897,166.897,166.5831,166.6321,5538.0
2024-04-17 15:30:00,169.92,170.56,169.92,170.08,31793.0,166.6812,167.309,166.6812,166.8381,31793.0
2024-04-18 09:30:00,171.02,172.09,171.02,171.89,5688.0,167.7602,168.8098,167.7602,168.6136,5688.0
2024-04-18 10:00:00,171.89,171.89,170.62,171.23,7140.0,168.6136,168.6136,167.3678,167.9662,7140.0
2024-04-18 10:30:00,171.34,171.4,170.9,171.3,6324.0,168.0741,168.1329,167.6425,168.0349,6324.0
2024-04-18 11:00:00,171.36,171.36,170.72,170.76,8022.0,168.0937,168.0937,167.4659,167.5051,8022.0
2024-04-18 11:30:00,170.78,171.06,170.66,170.82,3516.0,167.5248,167.7994,167.407,167.564,3516.0
2024-04-18 12:00:00,170.8,170.91,170.46,170.72,5732.0,167.5444,167.6523,167.2109,167.4659,5732.0
2024-04-18 12:30:00,171.04,171.04,170.75,170.8,3631.0,167.7798,167.7798,167.4953,167.5444,3631.0
2024-04-18 13:00:00,170.86,171.12,170.86,171.07,8749.0,167.6032,167.8583,167.6032,167.8092,8749.0
2024-04-18 13:30:00,170.99,170.99,170.63,170.63,1921.0,167.7308,167.7308,167.3776,167.3776,1921.0
2024-04-18 14:00:00,170.57,170.83,170.47,170.55,1016.0,167.3188,167.5738,167.2207,167.2991,1016.0
2024-04-18 14:30:00,170.61,170.94,170.51,170.82,3108.0,167.358,167.6817,167.2599,167.564,3108.0
2024-04-18 15:00:00,171.0,171.01,170.68,170.79,4980.0,167.7406,167.7504,167.4267,167.5346,4980.0
2024-04-18 15:30:00,170.92,171.15,170.63,170.87,19587.0,167.6621,167.8877,167.3776,167.613,19587.0
2024-04-19 09:30:00,171.88,172.33,171.45,172.33,13996.0,168.6038,169.0452,168.182,169.0452,13996.0
2024-04-19 10:00:00,172.43,172.88,172.08,172.47,6424.0,169.1433,169.5847,168.8,169.1825,6424.0
2024-04-19 10:30:00,172.41,172.49,171.73,172.01,5070.0,169.1237,169.2022,168.4567,168.7313,5070.0
2024-04-19 11:00:00,171.92,172.41,171.92,172.19,5984.0,168.643,169.1237,168.643,168.9079,5984.0
2024-04-19 11:30:00,172.26,172.64,172.07,172.5,4903.0,168.9766,169.3493,168.7902,169.212,4903.0
2024-04-19 12:00:00,172.38,172.59,172.15,172.27,2615.0,169.0943,169.3003,168.8686,168.9864,2615.0
2024-04-19 12:30:00,172.23,172.96,171.98,172.96,2176.0,168.9471,169.6632,168.7019,169.6632,2176.0
2024-04-19 13:00:00,172.91,173.17,172.91,173.05,1750.0,169.6142,169.8692,169.6142,169.7515,1750.0
2024-04-19 13:30:00,173.06,173.57,172.97,173.45,3387.0,169.7613,170.2616,169.673,170.1439,3387.0
2024-04-19 14:00:00,173.37,173.7,173.09,173.09,3645.0,170.0654,170.3891,169.7907,169.7907,3645.0
2024-04-19 14:30:00,173.0,173.22,172.74,173.22,3788.0,169.7024,169.9183,169.4474,169.9183,3788.0
2024-04-19 15:00:00,173.15,173.26,173.04,173.2,2664.0,169.8496,169.9575,169.7417,169.8986,2664.0
2024-04-19 15:30:00,173.25,173.88,172.97,173.85,33456.0,169.9477,170.5657,169.673,170.5362,33456.0
2024-04-22 09:30:00,174.73,174.73,173.65,173.97,3833.0,171.3995,171.3995,170.3401,170.654,3833.0
2024-04-22 10:00:00,173.95,174.84,173.95,174.67,3276.0,170.6343,171.5074,170.6343,171.3406,3276.0
2024-04-22 10:30:00,174.82,174.85,174.24,174.31,6950.0,171.4878,171.5172,170.9188,170.9875,6950.0
2024-04-22 11:00:00,174.19,174.5,174.0,174.15,4327.0,170.8698,171.1739,170.6834,170.8305,4327.0
2024-04-22 11:30:00,174.06,174.27,173.78,174.22,3099.0,170.7422,170.9482,170.4676,170.8992,3099.0
2024-04-22 12:00:00,174.3,174.66,174.17,174.47,1494.0,170.9777,171.3308,170.8501,171.1444,1494.0
2024-04-22 12:30:00,174.54,174.77,174.54,174.75,2221.0,171.2131,171.4387,171.2131,171.4191,2221.0
2024-04-22 13:00:00,174.57,174.89,174.39,174.86,2838.0,171.2425,171.5564,171.066,171.527,2838.0
2024-04-22 13:30:00,174.81,175.44,174.65,175.22,3360.0,171.4779,172.0959,171.321,171.8801,3360.0
2024-04-22 14:00:00,175.3,175.42,174.85,175.02,9169.0,171.9586,172.0763,171.5172,171.6839,9169.0
2024-04-22 14:30:00,174.8,175.0,174.46,174.6,3546.0,171.4681,171.6643,171.1346,171.2719,3546.0
2024-04-22 15:00:00,174.54,174.65,174.04,174.19,4674.0,171.2131,171.321,170.7226,170.8698,4674.0
2024-04-22 15:30:00,174.18,174.62,173.69,174.58,46047.0,170.86,171.2916,170.3793,171.2523,46047.0
2024-04-23 09:30:00,174.98,175.52,174.67,175.07,3979.0,171.6447,172.1744,171.3406,171.733,3979.0
2024-04-23 10:00:00,174.85,175.3,174.57,175.3,4457.0,171.5172,171.9586,171.2425,171.9586,4457.0
2024-04-23 10:30:00,175.41,175.61,174.92,175.36,3358.0,172.0665,172.2627,171.5858,172.0175,3358.0
2024-04-23 11:00:00,175.27,175.62,175.11,175.62,2334.0,171.9292,172.2725,171.7722,172.2725,2334.0
2024-04-23 11:30:00,175.52,175.73,175.35,175.41,2936.0,172.1744,172.3804,172.0077,172.0665,2936.0
2024-04-23 12:00:00,175.54,175.96,175.39,175.96,3280.0,172.194,172.606,172.0469,172.606,3280.0
2024-04-23 12:30:00,175.89,176.27,175.89,176.14,13834.0,172.5374,172.9101,172.5374,172.7826,13834.0
2024-04-23 13:00:00,176.25,176.58,176.25,176.36,2185.0,172.8905,173.2142,172.8905,172.9984,2185.0
2024-04-23 13:30:00,176.31,176.36,175.93,176.02,2648.0,172.9494,172.9984,172.5766,172.6649,2648.0
2024-04-23 14:00:00,175.9,175.9,175.47,175.66,2180.0,172.5472,172.5472,172.1254,172.3117,2180.0
2024-04-23 14:30:00,175.58,175.74,175.44,175.5,2332.0,172.2333,172.3902,172.0959,172.1548,2332.0
2024-04-23 15:00:00,175.43,175.63,175.37,175.46,5669.0,172.0861,172.2823,172.0273,172.1156,5669.0
2024-04-23 15:30:00,175.42,176.35,175.41,176.34,32250.0,172.0763,172.9886,172.0665,172.9788,32250.0
2024-04-24 09:30:00,175.04,176.46,175.04,175.74,20572.0,171.7036,173.0965,171.7036,172.3902,20572.0
2024-04-24 10:00:00,175.58,176.43,175.27,176.4,3834.0,172.2333,173.0671,171.9292,173.0376,3834.0
2024-04-24 10:30:00,176.34,176.55,176.09,176.5,2859.0,172.9788,173.1848,172.7335,173.1357,2859.0
2024-04-24 11:00:00,176.5,176.51,175.44,175.83,9644.0,173.1357,173.1455,172.0959,172.4785,9644.0
2024-04-24 11:30:00,175.96,176.07,175.33,176.06,2348.0,172.606,172.7139,171.988,172.7041,2348.0
2024-04-24 12:00:00,176.06,176.56,175.89,176.41,3237.0,172.7041,173.1946,172.5374,173.0474,3237.0
2024-04-24 12:30:00,176.25,176.43,175.88,176.36,2811.0,172.8905,173.0671,172.5276,172.9984,2811.0
2024-04-24 13:00:00,176.49,176.53,175.95,176.2,4725.0,173.1259,173.1652,172.5962,172.8415,4725.0
2024-04-24 13:30:00,176.27,176.52,176.06,176.52,5000.0,172.9101,173.1554,172.7041,173.1554,5000.0
2024-04-24 14:00:00,176.42,176.57,176.02,176.23,4274.0,173.0573,173.2044,172.6649,172.8709,4274.0
2024-04-24 14:30:00,176.1,176.54,176.1,176.29,5014.0,172.7434,173.175,172.7434,172.9297,5014.0
2024-04-24 15:00:00,176.29,177.0,176.17,176.96,9915.0,172.9297,173.6262,172.812,173.587,9915.0
2024-04-24 15:30:00,176.95,177.38,176.57,176.93,34001.0,173.5772,173.999,173.2044,173.5575,34001.0
2024-04-25 09:30:00,176.78,177.81,176.52,176.61,3727.0,173.4104,174.4208,173.1554,173.2436,3727.0
2024-04-25 10:00:00,175.89,175.94,175.44,175.44,1473.0,172.5374,172.5864,172.0959,172.0959,1473.0
2024-04-25 10:30:00,175.6,175.75,173.92,174.15,9052.0,172.2529,172.4,170.6049,170.8305,9052.0
2024-04-25 11:00:00,173.95,174.39,173.58,173.91,28374.0,170.6343,171.066,170.2714,170.5951,28374.0
2024-04-25 11:30:00,174.01,174.78,173.87,174.66,5349.0,170.6932,171.4485,170.5559,171.3308,5349.0
2024-04-25 12:00:00,174.6,174.6,174.06,174.39,5259.0,171.2719,171.2719,170.7422,171.066,5259.0
2024-04-25 12:30:00,174.41,174.41,173.45,173.62,6930.0,171.0856,171.0856,170.1439,170.3106,6930.0
2024-04-25 13:00:00,173.51,173.83,172.91,173.83,4924.0,170.2027,170.5166,169.6142,170.5166,4924.0
2024-04-25 13:30:00,173.93,174.57,173.93,174.5,5660.0,170.6147,171.2425,170.6147,171.1739,5660.0
2024-04-25 14:00:00,174.38,174.49,174.2,174.2,2681.0,171.0561,171.164,170.8796,170.8796,2681.0
2024-04-25 14:30:00,174.15,174.36,174.0,174.14,4882.0,170.8305,171.0365,170.6834,170.8207,4882.0
2024-04-25 15:00:00,174.29,174.69,174.29,174.36,5980.0,170.9679,171.3602,170.9679,171.0365,5980.0
2024-04-25 15:30:00,174.4,174.4,173.54,173.63,40701.0,171.0758,171.0758,170.2322,170.3204,40701.0
2024-04-26 09:30:00,172.92,173.04,172.37,172.78,3009.0,169.624,169.7417,169.0845,169.4866,3009.0
2024-04-26 10:00:00,172.77,173.36,172.29,172.31,4162.0,169.4768,170.0556,169.006,169.0256,4162.0
2024-04-26 10:30:00,172.3,172.31,171.55,172.0,11437.0,169.0158,169.0256,168.2801,168.7215,11437.0
2024-04-26 11:00:00,172.02,172.13,171.45,171.5,7907.0,168.7411,168.849,168.182,168.231,7907.0
2024-04-26 11:30:00,171.33,171.81,171.19,171.47,5577.0,168.0643,168.5351,167.9269,168.2016,5577.0
2024-04-26 12:00:00,171.4,172.21,171.4,172.12,17186.0,168.1329,168.9275,168.1329,168.8392,17186.0
2024-04-26 12:30:00,172.32,173.48,172.09,173.15,32901.0,169.0354,170.1733,168.8098,169.8496,32901.0
2024-04-26 13:00:00,173.4,173.48,172.91,173.15,3470.0,170.0948,170.1733,169.6142,169.8496,3470.0
2024-04-26 13:30:00,173.1,173.3,173.09,173.27,2063.0,169.8005,169.9967,169.7907,169.9673,2063.0
2024-04-26 14:00:00,173.25,173.64,173.21,173.26,1504.0,169.9477,170.3302,169.9084,169.9575,1504.0
2024-04-26 14:30:00,173.27,173.42,173.06,173.28,2808.0,169.9673,170.1144,169.7613,169.9771,2808.0
2024-04-26 15:00:00,173.33,173.35,173.16,173.26,2916.0,170.0262,170.0458,169.8594,169.9575,2916.0
2024-04-26 15:30:00,173.27,173.31,172.39,172.89,22915.0,169.9673,170.0065,169.1041,169.5945,22915.0
2024-04-29 09:30:00,172.58,174.42,172.58,174.42,2705.0,169.2905,171.0954,169.2905,171.0954,2705.0
2024-04-29 10:00:00,174.18,175.1,174.18,175.1,3240.0,170.86,171.7624,170.86,171.7624,3240.0
2024-04-29 10:30:00,174.81,175.0,174.44,174.45,10046.0,171.4779,171.6643,171.115,171.1248,10046.0
2024-04-29 11:00:00,174.83,175.02,174.6,174.8,6632.0,171.4976,171.6839,171.2719,171.4681,6632.0
2024-04-29 11:30:00,174.8,174.8,174.45,174.63,5601.0,171.4681,171.4681,171.1248,171.3014,5601.0
2024-04-29 12:00:00,174.75,175.16,174.74,174.87,8117.0,171.4191,171.8213,171.4093,171.5368,8117.0
2024-04-29 12:30:00,174.97,175.12,174.89,174.96,2755.0,171.6349,171.782,171.5564,171.6251,2755.0
2024-04-29 13:00:00,175.05,175.06,174.81,175.0,3899.0,171.7134,171.7232,171.4779,171.6643,3899.0
2024-04-29 13:30:00,175.02,175.84,175.01,175.75,8400.0,171.6839,172.4883,171.6741,172.4,8400.0
2024-04-29 14:00:00,175.75,175.75,175.26,175.65,7522.0,172.4,172.4,171.9194,172.3019,7522.0
2024-04-29 14:30:00,175.6,175.78,175.38,175.69,6545.0,172.2529,172.4295,172.0371,172.3412,6545.0
2024-04-29 15:00:00,175.66,175.67,174.95,175.04,57712.0,172.3117,172.3216,171.6153,171.7036,57712.0
2024-04-29 15:30:00,174.98,175.49,174.75,175.28,37391.0,171.6447,172.145,171.4191,171.939,37391.0
2024-04-30 09:30:00,175.32,175.32,174.21,174.21,2987.0,171.9782,171.9782,170.8894,170.8894,2987.0
2024-04-30 10:00:00,174.5,174.78,174.1,174.69,2441.0,171.1739,171.4485,170.7815,171.3602,2441.0
2024-04-30 10:30:00,174.87,175.8,174.62,175.66,6401.0,171.5368,172.4491,171.2916,172.3117,6401.0
2024-04-30 11:00:00,175.73,175.73,174.49,174.6,4878.0,172.3804,172.3804,171.164,171.2719,4878.0
2024-04-30 11:30:00,174.53,174.71,174.13,174.58,5549.0,171.2033,171.3799,170.8109,171.2523,5549.0
2024-04-30 12:00:00,174.34,174.57,174.33,174.44,1200.0,171.0169,171.2425,171.0071,171.115,1200.0
2024-04-30 12:30:00,174.44,174.67,174.21,174.5,2790.0,171.115,171.3406,170.8894,171.1739,2790.0
2024-04-30 13:00:00,174.4,174.4,174.14,174.22,2197.0,171.0758,171.0758,170.8207,170.8992,2197.0
2024-04-30 13:30:00,174.38,174.82,174.38,174.72,7259.0,171.0561,171.4878,171.0561,171.3897,7259.0
2024-04-30 14:00:00,174.72,174.72,174.19,174.28,2956.0,171.3897,171.3897,170.8698,170.958,2956.0
2024-04-30 14:30:00,174.35,174.35,173.81,174.14,3424.0,171.0267,171.0267,170.497,170.8207,3424.0
2024-04-30 15:00:00,174.08,174.08,173.84,173.84,3177.0,170.7619,170.7619,170.5264,170.5264,3177.0
2024-04-30 15:30:00,173.83,174.53,173.79,174.44,41592.0,170.5166,171.2033,170.4774,171.115,41592.0
2024-05-01 09:30:00,174.7,176.25,174.7,176.15,5083.0,171.37,172.8905,171.37,172.7924,5083.0
2024-05-01 10:00:00,175.89,177.08,175.83,176.24,4423.0,172.5374,173.7047,172.4785,172.8807,4423.0
2024-05-01 10:30:00,176.13,176.32,175.5,175.83,3905.0,172.7728,172.9592,172.1548,172.4785,3905.0
2024-05-01 11:00:00,175.91,176.61,175.87,176.4,5095.0,172.557,173.2436,172.5177,173.0376,5095.0
2024-05-01 11:30:00,176.36,176.49,175.97,176.31,2200.0,172.9984,173.1259,172.6158,172.9494,2200.0
2024-05-01 12:00:00,176.23,176.42,176.23,176.3,3060.0,172.8709,173.0573,172.8709,172.9395,3060.0
2024-05-01 12:30:00,176.3,176.38,175.28,175.28,5545.0,172.9395,173.018,171.939,171.939,5545.0
2024-05-01 13:00:00,175.34,175.57,174.97,175.53,9814.0,171.9978,172.2235,171.6349,172.1842,9814.0
2024-05-01 13:30:00,175.39,175.8,175.18,175.18,3496.0,172.0469,172.4491,171.8409,171.8409,3496.0
2024-05-01 14:00:00,175.02,175.2,174.71,175.2,5754.0,171.6839,171.8605,171.3799,171.8605,5754.0
2024-05-01 14:30:00,175.32,176.16,174.82,175.92,8628.0,171.9782,172.8022,171.4878,172.5668,8628.0
2024-05-01 15:00:00,175.81,176.03,175.51,175.6,10304.0,172.4589,172.6747,172.1646,172.2529,10304.0
2024-05-01 15:30:00,175.48,175.51,174.48,174.5,31544.0,172.1352,172.1646,171.1542,171.1739,31544.0
2024-05-02 09:30:00,175.95,176.39,174.46,175.07,7002.0,172.5962,173.0278,171.1346,171.733,7002.0
2024-05-02 10:00:00,175.24,175.55,174.66,174.99,4699.0,171.8998,172.2038,171.3308,171.6545,4699.0
2024-05-02 10:30:00,174.73,174.73,173.86,174.59,14017.0,171.3995,171.3995,170.5461,171.2621,14017.0
2024-05-02 11:00:00,174.67,174.81,173.92,173.92,3059.0,171.3406,171.4779,170.6049,170.6049,3059.0
2024-05-02 11:30:00,173.73,174.35,173.47,174.16,5736.0,170.4185,171.0267,170.1635,170.8403,5736.0
2024-05-02 12:00:00,174.2,174.27,173.9,173.92,3209.0,170.8796,170.9482,170.5853,170.6049,3209.0
2024-05-02 12:30:00,174.01,174.35,173.93,173.93,4501.0,170.6932,171.0267,170.6147,170.6147,4501.0
2024-05-02 13:00:00,174.07,174.2,173.82,174.2,2317.0,170.7521,170.8796,170.5068,170.8796,2317.0
2024-05-02 13:30:00,174.26,174.28,173.77,174.1,8004.0,170.9384,170.958,170.4578,170.7815,8004.0
2024-05-02 14:00:00,174.19,174.73,174.12,174.72,6068.0,170.8698,171.3995,170.8011,171.3897,6068.0
2024-05-02 14:30:00,174.72,175.24,174.72,175.03,5158.0,171.3897,171.8998,171.3897,171.6938,5158.0
2024-05-02 15:00:00,175.09,175.17,174.56,174.93,4308.0,171.7526,171.8311,171.2327,171.5957,4308.0
2024-05-02 15:30:00,174.86,174.86,174.04,174.62,22182.0,171.527,171.527,170.7226,171.2916,22182.0
2024-05-03 09:30:00,174.48,175.01,172.23,173.28,8799.0,171.1542,171.6741,168.9471,169.9771,8799.0
2024-05-03 10:00:00,173.24,175.0,173.24,174.54,7121.0,169.9379,171.6643,169.9379,171.2131,7121.0
2024-05-03 10:30:00,174.42,174.78,174.34,174.59,2257.0,171.0954,171.4485,171.0169,171.2621,2257.0
2024-05-03 11:00:00,174.94,175.6,174.66,175.59,4700.0,171.6055,172.2529,171.3308,172.2431,4700.0
2024-05-03 11:30:00,175.52,175.67,174.38,175.19,6544.0,172.1744,172.3216,171.0561,171.8507,6544.0
2024-05-03 12:00:00,175.25,175.86,175.25,175.86,7614.0,171.9096,172.5079,171.9096,172.5079,7614.0
2024-05-03 12:30:00,175.79,176.15,175.79,176.1,9607.0,172.4393,172.7924,172.4393,172.7434,9607.0
2024-05-03 13:00:00,176.04,176.55,175.99,176.28,11017.0,172.6845,173.1848,172.6355,172.9199,11017.0
2024-05-03 13:30:00,176.54,176.97,176.49,176.84,2778.0,173.175,173.5968,173.1259,173.4693,2778.0
2024-05-03 14:00:00,176.96,176.96,176.55,176.72,3364.0,173.587,173.587,173.1848,173.3515,3364.0
2024-05-03 14:30:00,176.67,176.84,176.44,176.75,7488.0,173.3025,173.4693,173.0769,173.381,7488.0
2024-05-03 15:00:00,176.68,176.68,176.24,176.28,8550.0,173.3123,173.3123,172.8807,172.9199,8550.0
2024-05-03 15:30:00,176.16,176.48,175.95,175.96,22362.0,172.8022,173.1161,172.5962,172.606,22362.0
2024-05-06 09:30:00,177.31,177.4,176.46,177.24,4562.0,173.9303,174.0186,173.0965,173.8616,4562.0
2024-05-06 10:00:00,177.35,178.68,176.88,178.39,10396.0,173.9695,175.2742,173.5085,174.9897,10396.0
2024-05-06 10:30:00,178.53,178.95,178.0,178.86,14132.0,175.127,175.539,174.6071,175.4507,14132.0
2024-05-06 11:00:00,178.92,179.26,178.61,178.61,3690.0,175.5096,175.8431,175.2055,175.2055,3690.0
2024-05-06 11:30:00,178.77,179.75,178.77,179.66,7292.0,175.3625,176.3238,175.3625,176.2355,7292.0
2024-05-06 12:00:00,179.66,179.88,179.31,179.8,9300.0,176.2355,176.4513,175.8922,176.3728,9300.0
2024-05-06 12:30:00,179.79,179.86,179.3,179.48,5390.0,176.363,176.4317,175.8824,176.0589,5390.0
2024-05-06 13:00:00,179.51,179.76,179.46,179.65,4723.0,176.0884,176.3336,176.0393,176.2257,4723.0
2024-05-06 13:30:00,179.77,180.09,179.69,179.96,8785.0,176.3434,176.6573,176.2649,176.5298,8785.0
2024-05-06 14:00:00,180.0,180.23,179.63,179.94,24635.0,176.569,176.7946,176.2061,176.5102,24635.0
2024-05-06 14:30:00,180.02,180.02,179.74,179.89,8919.0,176.5886,176.5886,176.314,176.4611,8919.0
2024-05-06 15:00:00,179.83,179.97,179.44,179.64,5395.0,176.4023,176.5396,176.0197,176.2159,5395.0
2024-05-06 15:30:00,179.59,180.52,179.59,180.45,40600.0,176.1668,177.0791,176.1668,177.0104,40600.0
2024-05-07 09:30:00,180.65,181.38,179.27,179.9,14363.0,177.2066,177.9227,175.8529,176.4709,14363.0
2024-05-07 10:00:00,179.9,181.38,179.16,180.68,9892.0,176.4709,177.9227,175.745,177.2361,9892.0
2024-05-07 10:30:00,180.64,181.11,180.15,180.21,24494.0,177.1968,177.6579,176.7162,176.775,24494.0
2024-05-07 11:00:00,180.37,180.37,179.34,179.47,11579.0,176.932,176.932,175.9216,176.0491,11579.0
2024-05-07 11:30:00,179.61,179.85,179.43,179.69,7653.0,176.1865,176.4219,176.0099,176.2649,7653.0
2024-05-07 12:00:00,179.58,180.03,179.48,179.76,6100.0,176.157,176.5984,176.0589,176.3336,6100.0
2024-05-07 12:30:00,179.9,179.97,179.39,179.94,6971.0,176.4709,176.5396,175.9706,176.5102,6971.0
2024-05-07 13:00:00,179.98,180.35,179.55,179.91,8952.0,176.5494,176.9123,176.1276,176.4807,8952.0
2024-05-07 13:30:00,179.91,179.91,179.43,179.44,9508.0,176.4807,176.4807,176.0099,176.0197,9508.0
2024-05-07 14:00:00,179.49,179.57,179.25,179.34,6981.0,176.0687,176.1472,175.8333,175.9216,6981.0
2024-05-07 14:30:00,179.32,179.71,178.51,178.52,18321.0,175.902,176.2845,175.1074,175.1172,18321.0
2024-05-07 15:00:00,178.49,179.09,177.99,178.95,23376.0,175.0878,175.6764,174.5973,175.539,23376.0
2024-05-07 15:30:00,179.03,179.1,178.44,178.62,55530.0,175.6175,175.6862,175.0388,175.2153,55530.0
2024-05-08 09:30:00,182.21,183.75,178.19,178.63,39174.0,178.7369,180.2475,174.7935,175.2251,39174.0
2024-05-08 10:00:00,178.68,179.77,176.16,177.21,24850.0,175.2742,176.3434,172.8022,173.8322,24850.0
2024-05-08 10:30:00,177.13,177.97,176.21,177.16,15544.0,173.7537,174.5777,172.8513,173.7832,15544.0
2024-05-08 11:00:00,177.46,177.52,175.81,176.12,18181.0,174.0774,174.1363,172.4589,172.763,18181.0
2024-05-08 11:30:00,176.33,176.38,175.67,175.81,4982.0,172.969,173.018,172.3216,172.4589,4982.0
2024-05-08 12:00:00,175.77,175.91,173.83,174.18,15332.0,172.4196,172.557,170.5166,170.86,15332.0
2024-05-08 12:30:00,174.05,174.05,171.12,171.47,27994.0,170.7324,170.7324,167.8583,168.2016,27994.0
2024-05-08 13:00:00,171.38,173.79,171.29,173.27,32181.0,168.1133,170.4774,168.025,169.9673,32181.0
2024-05-08 13:30:00,173.25,175.71,173.24,175.01,22322.0,169.9477,172.3608,169.9379,171.6741,22322.0
2024-05-08 14:00:00,174.8,175.77,174.75,175.59,19740.0,171.4681,172.4196,171.4191,172.2431,19740.0
2024-05-08 14:30:00,175.75,176.81,175.48,176.11,13697.0,172.4,173.4398,172.1352,172.7532,13697.0
2024-05-08 15:00:00,176.04,176.56,175.27,176.4,14977.0,172.6845,173.1946,171.9292,173.0376,14977.0
2024-05-08 15:30:00,176.27,176.71,175.82,176.54,75415.0,172.9101,173.3417,172.4687,173.175,75415.0
2024-05-09 09:30:00,177.32,178.0,175.96,177.0,16078.0,173.9401,174.6071,172.606,173.6262,16078.0
2024-05-09 10:00:00,177.12,178.74,176.77,178.58,8371.0,173.7439,175.333,173.4006,175.1761,8371.0
2024-05-09 10:30:00,178.46,178.46,177.12,177.96,9884.0,175.0584,175.0584,173.7439,174.5679,9884.0
2024-05-09 11:00:00,178.15,178.25,177.93,178.03,3777.0,174.7543,174.8524,174.5385,174.6366,3777.0
2024-05-09 11:30:00,177.99,178.92,177.96,178.84,4027.0,174.5973,175.5096,174.5679,175.4311,4027.0
2024-05-09 12:00:00,178.7,179.32,178.7,179.14,6683.0,175.2938,175.902,175.2938,175.7254,6683.0
2024-05-09 12:30:00,179.15,179.46,179.07,179.46,4293.0,175.7352,176.0393,175.6567,176.0393,4293.0
2024-05-09 13:00:00,179.52,179.91,179.45,179.45,2346.0,176.0982,176.4807,176.0295,176.0295,2346.0
2024-05-09 13:30:00,179.26,179.26,178.85,178.9,1328.0,175.8431,175.8431,175.4409,175.49,1328.0
2024-05-09 14:00:00,178.66,179.32,178.63,179.21,2207.0,175.2546,175.902,175.2251,175.7941,2207.0
2024-05-09 14:30:00,179.09,179.09,178.45,178.45,1816.0,175.6764,175.6764,175.0486,175.0486,1816.0
2024-05-09 15:00:00,178.53,179.01,178.49,178.98,5436.0,175.127,175.5979,175.0878,175.5685,5436.0
2024-05-09 15:30:00,178.91,179.5,178.56,179.36,40115.0,175.4998,176.0786,175.1565,175.9412,40115.0
2024-05-10 09:30:00,180.0,180.0,176.93,176.93,13231.0,176.569,176.569,173.5575,173.5575,13231.0
2024-05-10 10:00:00,177.02,177.32,176.35,177.02,6036.0,173.6458,173.9401,172.9886,173.6458,6036.0
2024-05-10 10:30:00,176.89,176.89,175.48,176.08,8367.0,173.5183,173.5183,172.1352,172.7237,8367.0
2024-05-10 11:00:00,176.18,176.5,175.67,176.18,19176.0,172.8218,173.1357,172.3216,172.8218,19176.0
2024-05-10 11:30:00,176.19,176.96,175.9,176.69,10211.0,172.8316,173.587,172.5472,173.3221,10211.0
2024-05-10 12:00:00,176.64,176.64,175.42,175.42,7750.0,173.2731,173.2731,172.0763,172.0763,7750.0
2024-05-10 12:30:00,175.53,176.02,175.14,176.02,6385.0,172.1842,172.6649,171.8017,172.6649,6385.0
2024-05-10 13:00:00,175.98,175.98,175.63,175.65,3922.0,172.6256,172.6256,172.2823,172.3019,3922.0
2024-05-10 13:30:00,175.71,176.01,175.26,175.78,15231.0,172.3608,172.6551,171.9194,172.4295,15231.0
2024-05-10 14:00:00,175.68,176.29,175.48,176.18,6006.0,172.3314,172.9297,172.1352,172.8218,6006.0
2024-05-10 14:30:00,176.19,177.03,175.97,176.84,7263.0,172.8316,173.6556,172.6158,173.4693,7263.0
2024-05-10 15:00:00,177.0,177.3,176.23,177.3,20218.0,173.6262,173.9205,172.8709,173.9205,20218.0
2024-05-10 15:30:00,177.31,177.39,176.27,176.44,60329.0,173.9303,174.0088,172.9101,173.0769,60329.0
2024-05-13 09:30:00,176.38,177.27,175.99,177.27,4199.0,173.018,173.8911,172.6355,173.8911,4199.0
2024-05-13 10:00:00,177.8,178.64,177.43,178.5,5934.0,174.411,175.2349,174.048,175.0976,5934.0
2024-05-13 10:30:00,178.28,178.61,177.72,178.57,6664.0,174.8818,175.2055,174.3325,175.1663,6664.0
2024-05-13 11:00:00,178.42,179.81,178.41,179.54,9739.0,175.0191,176.3826,175.0093,176.1178,9739.0
2024-05-13 11:30:00,179.48,179.69,178.31,178.5,11445.0,176.0589,176.2649,174.9112,175.0976,11445.0
2024-05-13 12:00:00,178.5,178.66,177.59,177.77,8183.0,175.0976,175.2546,174.205,174.3815,8183.0
2024-05-13 12:30:00,177.76,178.03,177.54,177.71,13346.0,174.3717,174.6366,174.1559,174.3227,13346.0
2024-05-13 13:00:00,177.61,177.61,176.73,176.87,4575.0,174.2246,174.2246,173.3613,173.4987,4575.0
2024-05-13 13:30:00,176.73,177.37,176.73,177.23,3222.0,173.3613,173.9892,173.3613,173.8518,3222.0
2024-05-13 14:00:00,177.16,177.47,177.15,177.36,3132.0,173.7832,174.0872,173.7733,173.9793,3132.0
2024-05-13 14:30:00,177.33,177.33,176.57,176.67,7474.0,173.9499,173.9499,173.2044,173.3025,7474.0
2024-05-13 15:00:00,176.7,177.04,176.59,177.01,7206.0,173.3319,173.6654,173.224,173.636,7206.0
2024-05-13 15:30:00,176.99,177.13,175.87,176.4,35564.0,173.6164,173.7537,172.5177,173.0376,35564.0
2024-05-14 09:30:00,176.31,177.58,176.2,177.35,10098.0,172.9494,174.1951,172.8415,173.9695,10098.0
2024-05-14 10:00:00,177.64,178.23,177.18,178.06,7823.0,174.254,174.8328,173.8028,174.666,7823.0
2024-05-14 10:30:00,178.11,178.31,177.46,177.46,6384.0,174.715,174.9112,174.0774,174.0774,6384.0
2024-05-14 11:00:00,177.08,177.46,177.06,177.25,11298.0,173.7047,174.0774,173.6851,173.8714,11298.0
2024-05-14 11:30:00,177.29,177.62,177.18,177.2,12231.0,173.9107,174.2344,173.8028,173.8224,12231.0
2024-05-14 12:00:00,177.19,177.19,176.57,176.68,12351.0,173.8126,173.8126,173.2044,173.3123,12351.0
2024-05-14 12:30:00,176.64,176.8,176.41,176.69,8478.0,173.2731,173.43,173.0474,173.3221,8478.0
2024-05-14 13:00:00,176.78,177.18,176.36,176.91,15498.0,173.4104,173.8028,172.9984,173.5379,15498.0
2024-05-14 13:30:00,176.98,176.98,176.62,176.78,6898.0,173.6066,173.6066,173.2534,173.4104,6898.0
2024-05-14 14:00:00,176.71,177.23,176.69,177.22,8668.0,173.3417,173.8518,173.3221,173.842,8668.0
2024-05-14 14:30:00,177.25,177.8,177.25,177.63,18688.0,173.8714,174.411,173.8714,174.2442,18688.0
2024-05-14 15:00:00,177.49,177.66,177.18,177.55,8522.0,174.1069,174.2736,173.8028,174.1657,8522.0
2024-05-14 15:30:00,177.59,177.6,177.06,177.25,35400.0,174.205,174.2148,173.6851,173.8714,35400.0
2024-05-15 09:30:00,177.12,177.81,176.0,176.27,16525.0,173.7439,174.4208,172.6453,172.9101,16525.0
2024-05-15 10:00:00,176.16,176.7,176.07,176.16,11528.0,172.8022,173.3319,172.7139,172.8022,11528.0
2024-05-15 10:30:00,176.26,176.4,175.26,175.45,12101.0,172.9003,173.0376,171.9194,172.1057,12101.0
2024-05-15 11:00:00,175.51,175.95,174.73,175.95,16242.0,172.1646,172.5962,171.3995,172.5962,16242.0
2024-05-15 11:30:00,175.96,175.97,175.51,175.63,5163.0,172.606,172.6158,172.1646,172.2823,5163.0
2024-05-15 12:00:00,175.63,175.69,175.15,175.46,8676.0,172.2823,172.3412,171.8115,172.1156,8676.0
2024-05-15 12:30:00,175.6,175.76,175.46,175.68,6368.0,172.2529,172.4098,172.1156,172.3314,6368.0
2024-05-15 13:00:00,175.59,175.66,174.96,175.12,20040.0,172.2431,172.3117,171.6251,171.782,20040.0
2024-05-15 13:30:00,175.1,175.15,174.0,174.77,16159.0,171.7624,171.8115,170.6834,171.4387,16159.0
2024-05-15 14:00:00,174.81,175.01,174.75,174.84,5936.0,171.4779,171.6741,171.4191,171.5074,5936.0
2024-05-15 14:30:00,174.89,175.11,174.82,174.97,2537.0,171.5564,171.7722,171.4878,171.6349,2537.0
2024-05-15 15:00:00,174.97,175.33,174.94,175.33,5357.0,171.6349,171.988,171.6055,171.988,5357.0
2024-05-15 15:30:00,175.26,175.8,174.98,175.43,41241.0,171.9194,172.4491,171.6447,172.0861,41241.0
2024-05-16 09:30:00,176.66,176.66,175.6,176.63,5629.0,173.2927,173.2927,172.2529,173.2633,5629.0
2024-05-16 10:00:00,175.5,175.95,175.49,175.73,2419.0,172.1548,172.5962,172.145,172.3804,2419.0
2024-05-16 10:30:00,175.56,175.88,175.54,175.88,845.0,172.2137,172.5276,172.194,172.5276,845.0
2024-05-16 11:00:00,175.58,176.09,175.58,176.09,3910.0,172.2333,172.7335,172.2333,172.7335,3910.0
2024-05-16 11:30:00,176.03,176.04,175.42,175.72,4118.0,172.6747,172.6845,172.0763,172.3706,4118.0
2024-05-16 12:00:00,175.81,176.21,175.77,176.18,1171.0,172.4589,172.8513,172.4196,172.8218,1171.0
2024-05-16 12:30:00,176.18,176.45,176.13,176.23,2997.0,172.8218,173.0867,172.7728,172.8709,2997.0
2024-05-16 13:00:00,176.18,176.97,176.07,176.6,3697.0,172.8218,173.5968,172.7139,173.2338,3697.0
2024-05-16 13:30:00,176.79,176.94,176.52,176.76,3124.0,173.4202,173.5673,173.1554,173.3908,3124.0
2024-05-16 14:00:00,176.78,176.78,176.18,176.45,2626.0,173.4104,173.4104,172.8218,173.0867,2626.0
2024-05-16 14:30:00,176.61,176.93,176.48,176.78,3353.0,173.2436,173.5575,173.1161,173.4104,3353.0
2024-05-16 15:00:00,176.77,176.99,176.38,176.67,15619.0,173.4006,173.6164,173.018,173.3025,15619.0
2024-05-16 15:30:00,176.77,176.78,175.35,175.42,46522.0,173.4006,173.4104,172.0077,172.0763,46522.0
2024-05-17 09:30:00,176.53,176.53,176.01,176.45,6970.0,173.1652,173.1652,172.6551,173.0867,6970.0
2024-05-17 10:00:00,176.56,176.56,175.45,175.74,3305.0,173.1946,173.1946,172.1057,172.3902,3305.0
2024-05-17 10:30:00,175.72,175.96,175.46,175.78,3928.0,172.3706,172.606,172.1156,172.4295,3928.0
2024-05-17 11:00:00,175.76,175.76,175.41,175.49,2329.0,172.4098,172.4098,172.0665,172.145,2329.0
2024-05-17 11:30:00,175.48,175.66,175.23,175.25,3546.0,172.1352,172.3117,171.8899,171.9096,3546.0
2024-05-17 12:00:00,175.23,175.6,175.21,175.5,6849.0,171.8899,172.2529,171.8703,172.1548,6849.0
2024-05-17 12:30:00,175.17,175.67,175.17,175.67,2554.0,171.8311,172.3216,171.8311,172.3216,2554.0
2024-05-17 13:00:00,175.71,175.89,175.64,175.84,1336.0,172.3608,172.5374,172.2921,172.4883,1336.0
2024-05-17 13:30:00,175.84,176.31,175.74,176.24,2866.0,172.4883,172.9494,172.3902,172.8807,2866.0
2024-05-17 14:00:00,176.28,176.37,175.94,176.19,2200.0,172.9199,173.0082,172.5864,172.8316,2200.0
2024-05-17 14:30:00,176.19,176.19,175.72,175.72,2322.0,172.8316,172.8316,172.3706,172.3706,2322.0
2024-05-17 15:00:00,175.67,176.17,175.67,176.03,3520.0,172.3216,172.812,172.3216,172.6747,3520.0
2024-05-17 15:30:00,176.07,176.07,175.4,175.58,19984.0,172.7139,172.7139,172.0567,172.2333,19984.0
2024-05-20 09:30:00,175.5,175.75,172.7,172.7,16914.0,172.1548,172.4,169.4082,169.4082,16914.0
2024-05-20 10:00:00,172.4,173.49,172.31,173.05,9254.0,169.1139,170.1831,169.0256,169.7515,9254.0
2024-05-20 10:30:00,172.96,173.4,172.88,173.4,5698.0,169.6632,170.0948,169.5847,170.0948,5698.0
2024-05-20 11:00:00,173.43,173.43,172.78,172.96,9446.0,170.1243,170.1243,169.4866,169.6632,9446.0
2024-05-20 11:30:00,173.06,173.18,172.37,172.37,6972.0,169.7613,169.879,169.0845,169.0845,6972.0
2024-05-20 12:00:00,172.5,172.5,172.13,172.46,5687.0,169.212,169.212,168.849,169.1727,5687.0
2024-05-20 12:30:00,172.46,172.46,172.03,172.04,3290.0,169.1727,169.1727,168.7509,168.7607,3290.0
2024-05-20 13:00:00,171.77,172.14,171.63,171.8,2711.0,168.4959,168.8588,168.3586,168.5253,2711.0
2024-05-20 13:30:00,171.75,171.96,171.74,171.75,2501.0,168.4763,168.6823,168.4665,168.4763,2501.0
2024-05-20 14:00:00,171.78,171.78,171.36,171.73,4419.0,168.5057,168.5057,168.0937,168.4567,4419.0
2024-05-20 14:30:00,171.76,171.88,171.76,171.88,2194.0,168.4861,168.6038,168.4861,168.6038,2194.0
2024-05-20 15:00:00,171.87,171.87,171.32,171.42,5213.0,168.594,168.594,168.0545,168.1526,5213.0
2024-05-20 15:30:00,171.36,172.27,171.21,172.25,45535.0,168.0937,168.9864,167.9466,168.9667,45535.0
2024-05-21 09:30:00,172.26,173.01,172.02,172.02,10532.0,168.9766,169.7123,168.7411,168.7411,10532.0
2024-05-21 10:00:00,172.07,172.37,171.75,172.18,6723.0,168.7902,169.0845,168.4763,168.8981,6723.0
2024-05-21 10:30:00,172.15,172.35,172.05,172.12,7662.0,168.8686,169.0648,168.7706,168.8392,7662.0
2024-05-21 11:00:00,172.07,172.12,171.72,172.03,6826.0,168.7902,168.8392,168.4468,168.7509,6826.0
2024-05-21 11:30:00,172.03,172.04,171.54,171.6,2602.0,168.7509,168.7607,168.2703,168.3291,2602.0
2024-05-21 12:00:00,171.54,171.55,171.35,171.53,4696.0,168.2703,168.2801,168.0839,168.2605,4696.0
2024-05-21 12:30:00,171.59,172.18,171.59,171.94,5263.0,168.3193,168.8981,168.3193,168.6627,5263.0
2024-05-21 13:00:00,171.87,171.87,171.57,171.71,1203.0,168.594,168.594,168.2997,168.437,1203.0
2024-05-21 13:30:00,171.83,171.94,171.83,171.84,3941.0,168.5547,168.6627,168.5547,168.5646,3941.0
2024-05-21 14:00:00,171.89,171.89,171.43,171.49,7303.0,168.6136,168.6136,168.1624,168.2212,7303.0
2024-05-21 14:30:00,171.5,171.61,171.21,171.53,8632.0,168.231,168.3389,167.9466,168.2605,8632.0
2024-05-21 15:00:00,171.47,171.65,171.27,171.37,4558.0,168.2016,168.3782,168.0054,168.1035,4558.0
2024-05-21 15:30:00,171.35,171.42,170.9,171.42,29947.0,168.0839,168.1526,167.6425,168.1526,29947.0
2024-05-22 09:30:00,170.85,171.1,170.38,170.93,7429.0,167.5934,167.8387,167.1324,167.6719,7429.0
2024-05-22 10:00:00,170.95,171.21,170.76,171.13,4843.0,167.6915,167.9466,167.5051,167.8681,4843.0
2024-05-22 10:30:00,171.02,171.32,170.61,170.75,4727.0,167.7602,168.0545,167.358,167.4953,4727.0
2024-05-22 11:00:00,170.56,170.56,169.89,169.89,2229.0,167.309,167.309,166.6517,166.6517,2229.0
2024-05-22 11:30:00,169.94,170.37,169.78,170.04,6281.0,166.7008,167.1226,166.5438,166.7989,6281.0
2024-05-22 12:00:00,170.04,170.11,169.91,170.05,1133.0,166.7989,166.8675,166.6713,166.8087,1133.0
2024-05-22 12:30:00,170.1,170.41,170.05,170.17,3034.0,166.8577,167.1618,166.8087,166.9264,3034.0
2024-05-22 13:00:00,170.05,170.05,169.74,169.88,2509.0,166.8087,166.8087,166.5046,166.6419,2509.0
2024-05-22 13:30:00,169.82,169.9,169.52,169.61,6720.0,166.5831,166.6615,166.2888,166.3771,6720.0
2024-05-22 14:00:00,169.63,169.63,168.83,168.83,5477.0,166.3967,166.3967,165.6119,165.6119,5477.0
2024-05-22 14:30:00,168.74,169.32,168.74,169.3,7444.0,165.5236,166.0926,165.5236,166.073,7444.0
2024-05-22 15:00:00,169.31,169.7,169.1,169.67,7404.0,166.0828,166.4653,165.8768,166.4359,7404.0
2024-05-22 15:30:00,169.77,170.16,169.38,169.52,23357.0,166.534,166.9166,166.1514,166.2888,23357.0
2024-05-23 09:30:00,169.51,170.71,168.84,169.11,14722.0,166.279,167.4561,165.6217,165.8866,14722.0
2024-05-23 10:00:00,169.12,169.12,168.48,168.84,12698.0,165.8964,165.8964,165.2686,165.6217,12698.0
2024-05-23 10:30:00,168.84,168.97,168.07,168.57,12679.0,165.6217,165.7493,164.8664,165.3569,12679.0
2024-05-23 11:00:00,168.45,168.99,168.0,168.0,6426.0,165.2392,165.7689,164.7978,164.7978,6426.0
2024-05-23 11:30:00,168.07,168.22,167.9,168.13,9112.0,164.8664,165.0136,164.6997,164.9253,9112.0
2024-05-23 12:00:00,168.15,168.22,167.59,167.59,19071.0,164.9449,165.0136,164.3956,164.3956,19071.0
2024-05-23 12:30:00,167.76,167.98,167.34,167.34,4384.0,164.5623,164.7781,164.1503,164.1503,4384.0
2024-05-23 13:00:00,167.34,167.34,166.93,166.94,1500.0,164.1503,164.1503,163.7481,163.758,1500.0
2024-05-23 13:30:00,166.92,167.06,166.47,166.58,3013.0,163.7383,163.8757,163.2969,163.4048,3013.0
2024-05-23 14:00:00,166.49,166.87,166.35,166.38,5806.0,163.3165,163.6893,163.1792,163.2086,5806.0
2024-05-23 14:30:00,166.44,166.75,166.43,166.68,3168.0,163.2675,163.5716,163.2577,163.5029,3168.0
2024-05-23 15:00:00,166.6,166.96,166.55,166.62,4717.0,163.4244,163.7776,163.3754,163.4441,4717.0
2024-05-23 15:30:00,166.47,166.83,166.24,166.72,21498.0,163.2969,163.6501,163.0713,163.5421,21498.0
2024-05-24 09:30:00,167.33,167.33,166.85,167.26,4785.0,164.1405,164.1405,163.6697,164.0719,4785.0
2024-05-24 10:00:00,167.53,167.59,167.15,167.2,3753.0,164.3367,164.3956,163.964,164.013,3753.0
2024-05-24 10:30:00,167.29,167.42,166.84,167.03,6073.0,164.1013,164.2288,163.6599,163.8462,6073.0
2024-05-24 11:00:00,167.01,167.57,166.99,167.53,11587.0,163.8266,164.3759,163.807,164.3367,11587.0
2024-05-24 11:30:00,167.58,167.87,167.48,167.78,12551.0,164.3858,164.6702,164.2877,164.5819,12551.0
2024-05-24 12:00:00,167.91,168.09,167.78,167.97,45931.0,164.7095,164.886,164.5819,164.7683,45931.0
2024-05-24 12:30:00,168.0,168.13,167.88,168.13,8076.0,164.7978,164.9253,164.68,164.9253,8076.0
2024-05-24 13:00:00,168.21,168.69,168.21,168.69,2858.0,165.0037,165.4746,165.0037,165.4746,2858.0
2024-05-24 13:30:00,168.58,168.77,168.58,168.64,3234.0,165.3667,165.5531,165.3667,165.4256,3234.0
2024-05-24 14:00:00,168.64,168.65,168.33,168.34,3602.0,165.4256,165.4354,165.1215,165.1313,3602.0
2024-05-24 14:30:00,168.35,168.57,168.35,168.5,7296.0,165.1411,165.3569,165.1411,165.2882,7296.0
2024-05-24 15:00:00,168.55,168.74,168.01,168.32,46330.0,165.3373,165.5236,164.8076,165.1117,46330.0
2024-05-24 15:30:00,168.12,169.02,168.03,169.01,34858.0,164.9155,165.7983,164.8272,165.7885,34858.0
2024-05-28 09:30:00,168.86,168.92,168.19,168.29,7874.0,165.6414,165.7002,164.9841,165.0822,7874.0
2024-05-28 10:00:00,168.72,168.72,168.03,168.22,6737.0,165.504,165.504,164.8272,165.0136,6737.0
2024-05-28 10:30:00,168.36,168.72,168.35,168.62,16353.0,165.1509,165.504,165.1411,165.4059,16353.0
2024-05-28 11:00:00,168.56,168.58,168.28,168.28,5740.0,165.3471,165.3667,165.0724,165.0724,5740.0
2024-05-28 11:30:00,168.28,168.71,168.23,168.68,4207.0,165.0724,165.4942,165.0234,165.4648,4207.0
2024-05-28 12:00:00,168.67,168.76,168.45,168.69,6376.0,165.455,165.5433,165.2392,165.4746,6376.0
2024-05-28 12:30:00,168.73,168.86,168.51,168.57,5355.0,165.5138,165.6414,165.298,165.3569,5355.0
2024-05-28 13:00:00,168.46,168.75,168.4,168.71,8052.0,165.249,165.5335,165.1901,165.4942,8052.0
2024-05-28 13:30:00,168.67,168.72,168.24,168.29,7582.0,165.455,165.504,165.0332,165.0822,7582.0
2024-05-28 14:00:00,168.24,168.49,168.21,168.31,7065.0,165.0332,165.2784,165.0037,165.1018,7065.0
2024-05-28 14:30:00,168.3,168.36,167.97,168.2,10343.0,165.092,165.1509,164.7683,164.9939,10343.0
2024-05-28 15:00:00,168.26,168.35,167.82,168.07,10461.0,165.0528,165.1411,164.6212,164.8664,10461.0
2024-05-28 15:30:00,168.14,168.64,168.08,168.57,78369.0,164.9351,165.4256,164.8762,165.3569,78369.0
2024-05-29 09:30:00,168.27,169.88,168.0,169.87,12348.0,165.0626,166.6419,164.7978,166.6321,12348.0
2024-05-29 10:00:00,169.89,170.08,169.39,170.08,15773.0,166.6517,166.8381,166.1613,166.8381,15773.0
2024-05-29 10:30:00,170.12,171.34,169.88,170.8,25679.0,166.8773,168.0741,166.6419,167.5444,25679.0
2024-05-29 11:00:00,170.94,171.19,170.75,170.84,35892.0,167.6817,167.9269,167.4953,167.5836,35892.0
2024-05-29 11:30:00,170.92,170.92,169.76,170.09,18629.0,167.6621,167.6621,166.5242,166.8479,18629.0
2024-05-29 12:00:00,170.24,170.42,170.0,170.42,5648.0,166.9951,167.1716,166.7596,167.1716,5648.0
2024-05-29 12:30:00,170.34,171.05,170.32,170.66,9846.0,167.0931,167.7896,167.0735,167.407,9846.0
2024-05-29 13:00:00,170.87,170.87,170.24,170.27,3622.0,167.613,167.613,166.9951,167.0245,3622.0
2024-05-29 13:30:00,170.2,170.29,169.56,169.78,11159.0,166.9558,167.0441,166.328,166.5438,11159.0
2024-05-29 14:00:00,169.62,169.68,169.51,169.58,3380.0,166.3869,166.4457,166.279,166.3476,3380.0
2024-05-29 14:30:00,169.59,169.75,168.98,169.27,9566.0,166.3574,166.5144,165.7591,166.0435,9566.0
2024-05-29 15:00:00,169.28,169.39,169.12,169.26,4976.0,166.0534,166.1613,165.8964,166.0337,4976.0
2024-05-29 15:30:00,169.19,169.3,168.82,169.05,57927.0,165.9651,166.073,165.6021,165.8277,57927.0
2024-05-30 09:30:00,169.29,169.29,168.08,168.86,6818.0,166.0632,166.0632,164.8762,165.6414,6818.0
2024-05-30 10:00:00,168.93,169.7,168.85,169.69,8337.0,165.71,166.4653,165.6315,166.4555,8337.0
2024-05-30 10:30:00,169.69,169.9,169.47,169.88,5373.0,166.4555,166.6615,166.2397,166.6419,5373.0
2024-05-30 11:00:00,169.89,170.57,169.88,170.34,6266.0,166.6517,167.3188,166.6419,167.0931,6266.0
2024-05-30 11:30:00,170.38,170.51,170.34,170.49,1900.0,167.1324,167.2599,167.0931,167.2403,1900.0
2024-05-30 12:00:00,170.49,170.74,170.49,170.74,4382.0,167.2403,167.4855,167.2403,167.4855,4382.0
2024-05-30 12:30:00,170.74,170.75,170.43,170.75,5056.0,167.4855,167.4953,167.1814,167.4953,5056.0
2024-05-30 13:00:00,170.76,171.02,170.74,171.02,4254.0,167.5051,167.7602,167.4855,167.7602,4254.0
2024-05-30 13:30:00,170.97,171.02,170.76,170.91,5467.0,167.7111,167.7602,167.5051,167.6523,5467.0
2024-05-30 14:00:00,170.93,171.07,170.83,171.07,4051.0,167.6719,167.8092,167.5738,167.8092,4051.0
2024-05-30 14:30:00,171.04,171.22,170.89,171.22,4454.0,167.7798,167.9564,167.6327,167.9564,4454.0
2024-05-30 15:00:00,171.2,171.2,170.91,170.97,10565.0,167.9368,167.9368,167.6523,167.7111,10565.0
2024-05-30 15:30:00,170.98,171.11,170.44,170.59,54863.0,167.721,167.8485,167.1912,167.3384,54863.0
2024-05-31 09:30:00,171.0,171.79,171.0,171.53,5797.0,167.7406,168.5155,167.7406,168.2605,5797.0
2024-05-31 10:00:00,171.64,171.82,170.6,171.3,6830.0,168.3684,168.5449,167.3482,168.0349,6830.0
2024-05-31 10:30:00,171.21,171.58,171.21,171.29,6208.0,167.9466,168.3095,167.9466,168.025,6208.0
2024-05-31 11:00:00,171.37,171.92,171.37,171.75,8289.0,168.1035,168.643,168.1035,168.4763,8289.0
2024-05-31 11:30:00,171.6,171.73,170.87,171.14,5888.0,168.3291,168.4567,167.613,167.8779,5888.0
2024-05-31 12:00:00,171.17,171.59,171.17,171.59,3461.0,167.9073,168.3193,167.9073,168.3193,3461.0
2024-05-31 12:30:00,171.7,171.7,171.36,171.48,3817.0,168.4272,168.4272,168.0937,168.2114,3817.0
2024-05-31 13:00:00,171.54,171.74,171.51,171.7,2988.0,168.2703,168.4665,168.2408,168.4272,2988.0
2024-05-31 13:30:00,171.74,171.98,171.58,171.7,10661.0,168.4665,168.7019,168.3095,168.4272,10661.0
2024-05-31 14:00:00,171.75,172.12,171.73,172.1,10402.0,168.4763,168.8392,168.4567,168.8196,10402.0
2024-05-31 14:30:00,172.03,172.05,171.79,171.97,8244.0,168.7509,168.7706,168.5155,168.6921,8244.0
2024-05-31 15:00:00,171.97,172.23,171.71,172.14,15742.0,168.6921,168.9471,168.437,168.8588,15742.0
2024-05-31 15:30:00,172.04,173.5,171.87,173.47,65122.0,168.7607,170.1929,168.594,170.1635,65122.0
2024-06-03 09:30:00,173.04,175.0,173.04,174.44,11575.0,169.7417,171.6643,169.7417,171.115,11575.0
2024-06-03 10:00:00,174.66,174.85,174.11,174.82,9437.0,171.3308,171.5172,170.7913,171.4878,9437.0
2024-06-03 10:30:00,175.01,175.28,174.42,175.05,13505.0,171.6741,171.939,171.0954,171.7134,13505.0
2024-06-03 11:00:00,174.98,175.24,173.8,173.8,15634.0,171.6447,171.8998,170.4872,170.4872,15634.0
2024-06-03 11:30:00,173.83,173.99,173.32,173.43,10168.0,170.5166,170.6736,170.0163,170.1243,10168.0
2024-06-03 12:00:00,173.59,173.63,173.45,173.5,4745.0,170.2812,170.3204,170.1439,170.1929,4745.0
2024-06-03 12:30:00,173.5,173.66,173.45,173.45,8629.0,170.1929,170.3499,170.1439,170.1439,8629.0
2024-06-03 13:00:00,173.47,173.62,173.41,173.53,7452.0,170.1635,170.3106,170.1046,170.2223,7452.0
2024-06-03 13:30:00,173.47,173.57,172.38,172.97,12659.0,170.1635,170.2616,169.0943,169.673,12659.0
2024-06-03 14:00:00,173.03,173.03,172.41,172.41,3657.0,169.7319,169.7319,169.1237,169.1237,3657.0
2024-06-03 14:30:00,172.52,173.22,172.51,172.98,5861.0,169.2316,169.9183,169.2218,169.6828,5861.0
2024-06-03 15:00:00,173.06,173.07,172.62,173.02,6987.0,169.7613,169.7711,169.3297,169.7221,6987.0
2024-06-03 15:30:00,172.93,173.05,172.24,172.41,43440.0,169.6338,169.7515,168.9569,169.1237,43440.0
2024-06-04 09:30:00,171.01,172.05,170.49,171.7,13539.0,167.7504,168.7706,167.2403,168.4272,13539.0
2024-06-04 10:00:00,171.89,172.64,171.71,172.37,4811.0,168.6136,169.3493,168.437,169.0845,4811.0
2024-06-04 10:30:00,172.42,172.42,171.35,171.35,3188.0,169.1335,169.1335,168.0839,168.0839,3188.0
2024-06-04 11:00:00,171.11,171.13,170.96,170.99,3793.0,167.8485,167.8681,167.7013,167.7308,3793.0
2024-06-04 11:30:00,170.98,171.12,170.94,171.06,4748.0,167.721,167.8583,167.6817,167.7994,4748.0
2024-06-04 12:00:00,171.06,171.22,170.93,171.15,15025.0,167.7994,167.9564,167.6719,167.8877,15025.0
2024-06-04 12:30:00,171.07,171.12,170.8,171.09,4964.0,167.8092,167.8583,167.5444,167.8289,4964.0
2024-06-04 13:00:00,170.96,171.35,170.84,171.35,4802.0,167.7013,168.0839,167.5836,168.0839,4802.0
2024-06-04 13:30:00,171.41,171.42,171.21,171.35,2043.0,168.1428,168.1526,167.9466,168.0839,2043.0
2024-06-04 14:00:00,171.31,172.01,171.3,171.79,9803.0,168.0447,168.7313,168.0349,168.5155,9803.0
2024-06-04 14:30:00,171.86,172.04,171.86,172.03,4037.0,168.5842,168.7607,168.5842,168.7509,4037.0
2024-06-04 15:00:00,172.05,172.18,171.85,172.11,18534.0,168.7706,168.8981,168.5744,168.8294,18534.0
2024-06-04 15:30:00,172.11,172.44,171.69,171.75,51335.0,168.8294,169.1531,168.4174,168.4763,51335.0
2024-06-05 09:30:00,171.71,172.09,170.76,171.15,4372.0,168.437,168.8098,167.5051,167.8877,4372.0
2024-06-05 10:00:00,170.46,171.38,170.32,171.29,6392.0,167.2109,168.1133,167.0735,168.025,6392.0
2024-06-05 10:30:00,171.36,172.61,171.31,172.54,7994.0,168.0937,169.3199,168.0447,169.2512,7994.0
2024-06-05 11:00:00,172.61,172.61,171.99,172.23,4498.0,169.3199,169.3199,168.7117,168.9471,4498.0
2024-06-05 11:30:00,172.06,172.43,172.06,172.4,2902.0,168.7804,169.1433,168.7804,169.1139,2902.0
2024-06-05 12:00:00,172.4,172.44,171.99,172.17,4303.0,169.1139,169.1531,168.7117,168.8883,4303.0
2024-06-05 12:30:00,172.29,172.35,172.0,172.15,2670.0,169.006,169.0648,168.7215,168.8686,2670.0
2024-06-05 13:00:00,172.15,172.32,172.06,172.27,6400.0,168.8686,169.0354,168.7804,168.9864,6400.0
2024-06-05 13:30:00,172.24,172.59,172.12,172.59,5052.0,168.9569,169.3003,168.8392,169.3003,5052.0
2024-06-05 14:00:00,172.66,173.02,172.58,172.86,7463.0,169.3689,169.7221,169.2905,169.5651,7463.0
2024-06-05 14:30:00,173.03,173.09,172.76,172.77,7214.0,169.7319,169.7907,169.467,169.4768,7214.0
2024-06-05 15:00:00,172.88,173.27,172.76,173.16,9950.0,169.5847,169.9673,169.467,169.8594,9950.0
2024-06-05 15:30:00,173.13,173.42,172.43,172.44,55029.0,169.83,170.1144,169.1433,169.1531,55029.0
2024-06-06 09:30:00,172.55,173.47,172.55,173.47,2503.0,169.261,170.1635,169.261,170.1635,2503.0
2024-06-06 10:00:00,173.67,173.77,172.94,173.64,4904.0,170.3597,170.4578,169.6436,170.3302,4904.0
2024-06-06 10:30:00,173.42,173.42,173.02,173.07,3948.0,170.1144,170.1144,169.7221,169.7711,3948.0
2024-06-06 11:00:00,173.1,173.27,172.88,172.92,3115.0,169.8005,169.9673,169.5847,169.624,3115.0
2024-06-06 11:30:00,172.93,173.18,172.86,172.87,3418.0,169.6338,169.879,169.5651,169.5749,3418.0
2024-06-06 12:00:00,172.81,172.81,172.13,172.35,3741.0,169.5161,169.5161,168.849,169.0648,3741.0
2024-06-06 12:30:00,172.22,172.22,171.9,171.91,4815.0,168.9373,168.9373,168.6234,168.6332,4815.0
2024-06-06 13:00:00,171.84,172.01,171.7,171.84,7136.0,168.5646,168.7313,168.4272,168.5646,7136.0
2024-06-06 13:30:00,171.84,171.96,171.76,171.78,1240.0,168.5646,168.6823,168.4861,168.5057,1240.0
2024-06-06 14:00:00,171.86,172.2,171.58,172.19,5842.0,168.5842,168.9177,168.3095,168.9079,5842.0
2024-06-06 14:30:00,172.14,172.46,172.13,172.46,2469.0,168.8588,169.1727,168.849,169.1727,2469.0
2024-06-06 15:00:00,172.38,172.52,172.19,172.19,7581.0,169.0943,169.2316,168.9079,168.9079,7581.0
2024-06-06 15:30:00,172.34,172.7,172.26,172.52,18412.0,169.055,169.4082,168.9766,169.2316,18412.0
2024-06-07 09:30:00,173.1,173.63,172.48,173.62,10710.0,169.8005,170.3204,169.1924,170.3106,10710.0
2024-06-07 10:00:00,173.64,173.84,173.52,173.81,2507.0,170.3302,170.5264,170.2125,170.497,2507.0
2024-06-07 10:30:00,173.86,174.59,173.8,174.05,4220.0,170.5461,171.2621,170.4872,170.7324,4220.0
2024-06-07 11:00:00,173.93,173.94,172.87,172.91,4347.0,170.6147,170.6245,169.5749,169.6142,4347.0
2024-06-07 11:30:00,172.9,173.7,172.89,173.39,5154.0,169.6044,170.3891,169.5945,170.085,5154.0
2024-06-07 12:00:00,173.31,173.54,173.29,173.35,1815.0,170.0065,170.2322,169.9869,170.0458,1815.0
2024-06-07 12:30:00,173.45,173.59,172.51,172.51,10727.0,170.1439,170.2812,169.2218,169.2218,10727.0
2024-06-07 13:00:00,172.58,172.98,172.45,172.97,10874.0,169.2905,169.6828,169.1629,169.673,10874.0
2024-06-07 13:30:00,172.81,173.17,172.81,173.14,4633.0,169.5161,169.8692,169.5161,169.8398,4633.0
2024-06-07 14:00:00,173.12,173.57,173.09,173.42,3350.0,169.8202,170.2616,169.7907,170.1144,3350.0
2024-06-07 14:30:00,173.41,173.73,173.3,173.61,11316.0,170.1046,170.4185,169.9967,170.3008,11316.0
2024-06-07 15:00:00,173.56,173.6,173.17,173.4,9535.0,170.2518,170.291,169.8692,170.0948,9535.0
2024-06-07 15:30:00,173.41,173.67,173.18,173.41,38240.0,170.1046,170.3597,169.879,170.1046,38240.0
2024-06-10 09:30:00,172.18,173.25,171.89,173.14,4532.0,169.6027,170.6567,169.3171,170.5483,4532.0
2024-06-10 10:00:00,173.15,173.46,172.48,173.34,12666.0,170.5582,170.8636,169.8982,170.7454,12666.0
2024-06-10 10:30:00,173.34,173.47,172.55,172.55,9821.0,170.7454,170.8734,169.9672,169.9672,9821.0
2024-06-10 11:00:00,172.53,172.82,172.42,172.81,9394.0,169.9475,170.2331,169.8391,170.2233,9394.0
2024-06-10 11:30:00,172.84,173.09,172.73,172.99,6554.0,170.2528,170.4991,170.1445,170.4006,6554.0
2024-06-10 12:00:00,173.03,173.53,173.02,173.28,11205.0,170.44,170.9325,170.4301,170.6863,11205.0
2024-06-10 12:30:00,173.25,173.36,172.8,172.91,4148.0,170.6567,170.7651,170.2134,170.3218,4148.0
2024-06-10 13:00:00,172.91,173.03,172.63,172.72,8624.0,170.3218,170.44,170.046,170.1346,8624.0
2024-06-10 13:30:00,172.84,173.06,172.81,172.93,4331.0,170.2528,170.4695,170.2233,170.3415,4331.0
2024-06-10 14:00:00,172.93,173.17,172.92,173.17,2556.0,170.3415,170.5779,170.3316,170.5779,2556.0
2024-06-10 14:30:00,173.14,173.27,173.03,173.24,5208.0,170.5483,170.6764,170.44,170.6468,5208.0
2024-06-10 15:00:00,173.3,173.42,173.1,173.42,9241.0,170.706,170.8242,170.5089,170.8242,9241.0
2024-06-10 15:30:00,173.51,173.57,172.43,172.65,37556.0,170.9128,170.9719,169.849,170.0657,37556.0
2024-06-11 09:30:00,171.67,171.92,170.25,170.44,5586.0,169.1003,169.3466,167.7016,167.8888,5586.0
2024-06-11 10:00:00,170.4,170.54,169.32,169.51,3333.0,167.8494,167.9873,166.7855,166.9727,3333.0
2024-06-11 10:30:00,169.04,169.18,168.67,169.18,4600.0,166.5097,166.6476,166.1453,166.6476,4600.0
2024-06-11 11:00:00,169.17,169.41,169.16,169.4,2874.0,166.6378,166.8742,166.6279,166.8643,2874.0
2024-06-11 11:30:00,169.45,169.83,169.4,169.81,5243.0,166.9136,167.2879,166.8643,167.2682,5243.0
2024-06-11 12:00:00,169.8,169.89,168.93,168.96,4215.0,167.2583,167.347,166.4014,166.4309,4215.0
2024-06-11 12:30:00,168.95,168.98,168.62,168.78,5492.0,166.4211,166.4506,166.096,166.2536,5492.0
2024-06-11 13:00:00,168.66,169.0,168.35,168.95,7133.0,166.1354,166.4703,165.83,166.4211,7133.0
2024-06-11 13:30:00,168.92,169.11,168.92,169.03,2302.0,166.3915,166.5787,166.3915,166.4999,2302.0
2024-06-11 14:00:00,169.13,169.38,169.0,169.35,5412.0,166.5984,166.8446,166.4703,166.8151,5412.0
2024-06-11 14:30:00,169.39,169.62,169.3,169.61,5030.0,166.8545,167.081,166.7658,167.0712,5030.0
2024-06-11 15:00:00,169.62,169.89,169.39,169.39,10202.0,167.081,167.347,166.8545,166.8545,10202.0
2024-06-11 15:30:00,169.39,169.68,169.17,169.61,31201.0,166.8545,167.1401,166.6378,167.0712,31201.0
2024-06-12 09:30:00,169.8,169.8,168.04,169.52,4237.0,167.2583,167.2583,165.5247,166.9825,4237.0
2024-06-12 10:00:00,169.63,170.21,169.63,170.0,1603.0,167.0909,167.6622,167.0909,167.4553,1603.0
2024-06-12 10:30:00,169.66,169.95,169.21,169.58,5920.0,167.1204,167.4061,166.6772,167.0416,5920.0
2024-06-12 11:00:00,169.53,169.53,168.9,168.99,1907.0,166.9924,166.9924,166.3718,166.4605,1907.0
2024-06-12 11:30:00,169.02,169.55,169.0,169.55,4734.0,166.49,167.0121,166.4703,167.0121,4734.0
2024-06-12 12:00:00,169.67,169.9,169.66,169.88,4758.0,167.1303,167.3568,167.1204,167.3371,4758.0
2024-06-12 12:30:00,169.84,169.89,169.32,169.32,4105.0,167.2977,167.347,166.7855,166.7855,4105.0
2024-06-12 13:00:00,169.39,169.52,169.35,169.36,1981.0,166.8545,166.9825,166.8151,166.8249,1981.0
2024-06-12 13:30:00,169.3,169.45,169.15,169.26,2011.0,166.7658,166.9136,166.6181,166.7264,2011.0
2024-06-12 14:00:00,169.16,169.16,168.34,168.98,6834.0,166.6279,166.6279,165.8202,166.4506,6834.0
2024-06-12 14:30:00,169.05,169.58,168.71,169.57,4785.0,166.5196,167.0416,166.1847,167.0318,4785.0
2024-06-12 15:00:00,169.44,169.7,168.85,168.91,7151.0,166.9037,167.1598,166.3226,166.3817,7151.0
2024-06-12 15:30:00,168.9,169.53,168.7,168.89,31359.0,166.3718,166.9924,166.1748,166.362,31359.0
2024-06-13 09:30:00,168.38,168.87,167.79,167.8,5274.0,165.8596,166.3423,165.2784,165.2883,5274.0
2024-06-13 10:00:00,167.56,168.23,167.46,167.99,3259.0,165.0519,165.7118,164.9534,165.4754,3259.0
2024-06-13 10:30:00,167.9,168.1,167.36,167.68,3654.0,165.3868,165.5838,164.8549,165.1701,3654.0
2024-06-13 11:00:00,167.57,167.71,167.35,167.71,2614.0,165.0617,165.1996,164.845,165.1996,2614.0
2024-06-13 11:30:00,167.77,168.05,167.6,168.03,4109.0,165.2587,165.5345,165.0913,165.5148,4109.0
2024-06-13 12:00:00,167.93,168.07,167.06,167.47,7952.0,165.4163,165.5542,164.5594,164.9632,7952.0
2024-06-13 12:30:00,167.33,167.66,167.32,167.47,3197.0,164.8253,165.1504,164.8155,164.9632,3197.0
2024-06-13 13:00:00,167.52,167.63,167.2,167.28,2100.0,165.0125,165.1208,164.6973,164.7761,2100.0
2024-06-13 13:30:00,167.23,168.07,167.17,168.03,13308.0,164.7268,165.5542,164.6677,165.5148,13308.0
2024-06-13 14:00:00,167.98,167.98,167.67,167.8,5532.0,165.4656,165.4656,165.1602,165.2883,5532.0
2024-06-13 14:30:00,167.95,168.03,167.82,167.97,4584.0,165.436,165.5148,165.308,165.4557,4584.0
2024-06-13 15:00:00,168.04,168.18,167.64,167.66,6815.0,165.5247,165.6626,165.1307,165.1504,6815.0
2024-06-13 15:30:00,167.62,168.29,167.56,168.02,35471.0,165.111,165.7709,165.0519,165.505,35471.0
2024-06-14 09:30:00,166.59,167.41,166.17,166.38,4248.0,164.0964,164.9041,163.6827,163.8895,4248.0
2024-06-14 10:00:00,166.27,166.27,165.54,165.84,5207.0,163.7812,163.7812,163.0621,163.3576,5207.0
2024-06-14 10:30:00,165.86,166.12,165.66,166.09,3661.0,163.3773,163.6334,163.1803,163.6039,3661.0
2024-06-14 11:00:00,166.1,166.1,165.1,165.55,3336.0,163.6137,163.6137,162.6287,163.072,3336.0
2024-06-14 11:30:00,165.68,166.26,165.32,165.41,4259.0,163.2,163.7713,162.8454,162.9341,4259.0
2024-06-14 12:00:00,165.36,165.67,165.3,165.3,4803.0,162.8848,163.1902,162.8257,162.8257,4803.0
2024-06-14 12:30:00,165.44,165.83,165.39,165.75,3136.0,162.9636,163.3478,162.9144,163.269,3136.0
2024-06-14 13:00:00,165.74,165.74,165.42,165.42,1782.0,163.2591,163.2591,162.9439,162.9439,1782.0
2024-06-14 13:30:00,165.43,165.66,165.28,165.29,3062.0,162.9538,163.1803,162.806,162.8158,3062.0
2024-06-14 14:00:00,165.25,165.57,165.24,165.51,3622.0,162.7764,163.0917,162.7666,163.0326,3622.0
2024-06-14 14:30:00,165.51,165.58,165.23,165.58,4700.0,163.0326,163.1015,162.7567,163.1015,4700.0
2024-06-14 15:00:00,165.46,165.51,165.24,165.46,3790.0,162.9833,163.0326,162.7666,162.9833,3790.0
2024-06-14 15:30:00,165.47,165.62,165.05,165.47,35495.0,162.9932,163.1409,162.5794,162.9932,35495.0
2024-06-17 09:30:00,165.88,166.61,165.72,166.03,5846.0,163.397,164.1161,163.2394,163.5448,5846.0
2024-06-17 10:00:00,165.86,165.86,165.2,165.62,3336.0,163.3773,163.3773,162.7272,163.1409,3336.0
2024-06-17 10:30:00,165.56,166.07,165.52,165.96,5971.0,163.0818,163.5842,163.0424,163.4758,5971.0
2024-06-17 11:00:00,165.79,167.01,165.79,166.93,3050.0,163.3084,164.5101,163.3084,164.4313,3050.0
2024-06-17 11:30:00,166.72,166.78,166.58,166.73,1147.0,164.2244,164.2835,164.0865,164.2343,1147.0
2024-06-17 12:00:00,166.72,167.11,166.72,167.08,2259.0,164.2244,164.6086,164.2244,164.5791,2259.0
2024-06-17 12:30:00,167.31,167.61,167.23,167.23,4156.0,164.8056,165.1011,164.7268,164.7268,4156.0
2024-06-17 13:00:00,167.29,167.56,167.17,167.44,2981.0,164.7859,165.0519,164.6677,164.9337,2981.0
2024-06-17 13:30:00,167.37,167.53,167.31,167.31,1694.0,164.8647,165.0223,164.8056,164.8056,1694.0
2024-06-17 14:00:00,167.29,167.87,167.29,167.79,5588.0,164.7859,165.3572,164.7859,165.2784,5588.0
2024-06-17 14:30:00,167.66,167.75,167.41,167.44,4911.0,165.1504,165.239,164.9041,164.9337,4911.0
2024-06-17 15:00:00,167.53,168.02,167.5,167.93,3220.0,165.0223,165.505,164.9928,165.4163,3220.0
2024-06-17 15:30:00,167.93,168.32,167.92,168.05,16253.0,165.4163,165.8005,165.4065,165.5345,16253.0
2024-06-18 09:30:00,167.59,169.55,167.59,168.15,4962.0,165.0814,167.0121,165.0814,165.633,4962.0
2024-06-18 10:00:00,168.4,168.42,168.05,168.23,4400.0,165.8793,165.899,165.5345,165.7118,4400.0
2024-06-18 10:30:00,168.29,168.31,167.88,167.91,3535.0,165.7709,165.7906,165.3671,165.3966,3535.0
2024-06-18 11:00:00,167.87,168.44,167.87,168.43,5797.0,165.3572,165.9187,165.3572,165.9088,5797.0
2024-06-18 11:30:00,168.43,168.94,168.43,168.94,2200.0,165.9088,166.4112,165.9088,166.4112,2200.0
2024-06-18 12:00:00,169.22,169.36,169.13,169.36,1459.0,166.687,166.8249,166.5984,166.8249,1459.0
2024-06-18 12:30:00,169.31,169.32,169.0,169.06,3667.0,166.7757,166.7855,166.4703,166.5294,3667.0
2024-06-18 13:00:00,168.99,169.06,168.85,168.92,3821.0,166.4605,166.5294,166.3226,166.3915,3821.0
2024-06-18 13:30:00,168.96,169.07,168.85,169.06,1600.0,166.4309,166.5393,166.3226,166.5294,1600.0
2024-06-18 14:00:00,168.99,168.99,168.43,168.43,2323.0,166.4605,166.4605,165.9088,165.9088,2323.0
2024-06-18 14:30:00,168.55,168.98,168.55,168.63,2889.0,166.0271,166.4506,166.0271,166.1059,2889.0
2024-06-18 15:00:00,168.53,168.55,168.23,168.25,3167.0,166.0074,166.0271,165.7118,165.7315,3167.0
2024-06-18 15:30:00,168.12,168.43,168.07,168.35,19238.0,165.6035,165.9088,165.5542,165.83,19238.0
2024-06-20 09:30:00,168.15,169.38,167.43,168.96,6569.0,165.633,166.8446,164.9238,166.4309,6569.0
2024-06-20 10:00:00,168.99,169.08,168.06,169.08,8323.0,166.4605,166.5491,165.5444,166.5491,8323.0
2024-06-20 10:30:00,168.71,169.06,168.41,168.72,3307.0,166.1847,166.5294,165.8891,166.1945,3307.0
2024-06-20 11:00:00,168.85,169.01,168.61,168.66,3200.0,166.3226,166.4802,166.0862,166.1354,3200.0
2024-06-20 11:30:00,168.77,168.9,168.46,168.67,4169.0,166.2438,166.3718,165.9384,166.1453,4169.0
2024-06-20 12:00:00,168.51,168.96,168.42,168.91,9139.0,165.9877,166.4309,165.899,166.3817,9139.0
2024-06-20 12:30:00,168.85,169.0,168.7,168.99,4425.0,166.3226,166.4703,166.1748,166.4605,4425.0
2024-06-20 13:00:00,169.0,169.41,168.96,169.39,3783.0,166.4703,166.8742,166.4309,166.8545,3783.0
2024-06-20 13:30:00,169.32,169.9,169.24,169.87,4478.0,166.7855,167.3568,166.7067,167.3273,4478.0
2024-06-20 14:00:00,169.9,169.95,169.52,169.76,4204.0,167.3568,167.4061,166.9825,167.2189,4204.0
2024-06-20 14:30:00,169.69,170.0,169.68,169.9,5397.0,167.15,167.4553,167.1401,167.3568,5397.0
2024-06-20 15:00:00,169.84,169.84,169.33,169.51,7343.0,167.2977,167.2977,166.7954,166.9727,7343.0
2024-06-20 15:30:00,169.45,169.88,169.35,169.58,29567.0,166.9136,167.3371,166.8151,167.0416,29567.0
2024-06-21 09:30:00,169.99,170.03,167.07,169.16,49328.0,167.4455,167.4849,164.5692,166.6279,49328.0
2024-06-21 10:00:00,168.78,168.78,168.16,168.63,7551.0,166.2536,166.2536,165.6429,166.1059,7551.0
2024-06-21 10:30:00,168.54,168.72,168.32,168.58,3212.0,166.0172,166.1945,165.8005,166.0566,3212.0
2024-06-21 11:00:00,168.35,168.53,168.04,168.05,1758.0,165.83,166.0074,165.5247,165.5345,1758.0
2024-06-21 11:30:00,168.02,168.35,167.73,167.97,2978.0,165.505,165.83,165.2193,165.4557,2978.0
2024-06-21 12:00:00,167.91,168.09,167.91,168.0,1991.0,165.3966,165.5739,165.3966,165.4853,1991.0
2024-06-21 12:30:00,168.0,168.32,167.99,168.12,1302.0,165.4853,165.8005,165.4754,165.6035,1302.0
2024-06-21 13:00:00,168.22,168.51,168.22,168.33,3227.0,165.702,165.9877,165.702,165.8103,3227.0
2024-06-21 13:30:00,168.3,168.45,168.2,168.44,2190.0,165.7808,165.9285,165.6823,165.9187,2190.0
2024-06-21 14:00:00,168.4,168.42,168.09,168.31,2821.0,165.8793,165.899,165.5739,165.7906,2821.0
2024-06-21 14:30:00,168.3,168.39,167.97,168.29,5070.0,165.7808,165.8694,165.4557,165.7709,5070.0
2024-06-21 15:00:00,168.32,168.48,168.09,168.09,4640.0,165.8005,165.9581,165.5739,165.5739,4640.0
2024-06-21 15:30:00,168.05,169.11,167.94,168.75,40579.0,165.5345,166.5787,165.4262,166.2241,40579.0
2024-06-24 09:30:00,168.74,169.89,168.62,169.61,11222.0,166.2142,167.347,166.096,167.0712,11222.0
2024-06-24 10:00:00,169.91,170.01,169.54,169.8,8868.0,167.3667,167.4652,167.0022,167.2583,8868.0
2024-06-24 10:30:00,169.86,170.32,169.73,170.25,7354.0,167.3174,167.7706,167.1894,167.7016,7354.0
2024-06-24 11:00:00,170.15,170.15,169.18,169.43,4287.0,167.6031,167.6031,166.6476,166.8939,4287.0
2024-06-24 11:30:00,169.38,169.52,169.05,169.42,3987.0,166.8446,166.9825,166.5196,166.884,3987.0
2024-06-24 12:00:00,169.44,169.76,169.44,169.61,6572.0,166.9037,167.2189,166.9037,167.0712,6572.0
2024-06-24 12:30:00,169.77,169.77,169.44,169.46,8610.0,167.2288,167.2288,166.9037,166.9234,8610.0
2024-06-24 13:00:00,169.34,169.74,169.19,169.67,4717.0,166.8052,167.1992,166.6575,167.1303,4717.0
2024-06-24 13:30:00,169.59,169.59,169.17,169.25,3043.0,167.0515,167.0515,166.6378,166.7166,3043.0
2024-06-24 14:00:00,169.16,169.58,169.13,169.58,6617.0,166.6279,167.0416,166.5984,167.0416,6617.0
2024-06-24 14:30:00,169.53,169.84,169.52,169.65,4186.0,166.9924,167.2977,166.9825,167.1106,4186.0
2024-06-24 15:00:00,169.62,169.66,168.94,169.05,7841.0,167.081,167.1204,166.4112,166.5196,7841.0
2024-06-24 15:30:00,169.02,169.72,168.94,169.25,31988.0,166.49,167.1795,166.4112,166.7166,31988.0
2024-06-25 09:30:00,169.5,169.97,168.19,169.4,4541.0,166.9628,167.4258,165.6724,166.8643,4541.0
2024-06-25 10:00:00,169.22,169.38,168.04,168.04,5402.0,166.687,166.8446,165.5247,165.5247,5402.0
2024-06-25 10:30:00,167.98,168.99,167.83,168.99,7286.0,165.4656,166.4605,165.3178,166.4605,7286.0
2024-06-25 11:00:00,169.0,169.1,168.04,168.16,3638.0,166.4703,166.5688,165.5247,165.6429,3638.0
2024-06-25 11:30:00,168.26,168.68,167.91,167.93,5116.0,165.7414,166.1551,165.3966,165.4163,5116.0
2024-06-25 12:00:00,167.91,167.98,167.46,167.46,4879.0,165.3966,165.4656,164.9534,164.9534,4879.0
2024-06-25 12:30:00,167.39,167.51,167.25,167.35,4392.0,164.8844,165.0026,164.7465,164.845,4392.0
2024-06-25 13:00:00,167.68,167.68,167.19,167.36,3311.0,165.1701,165.1701,164.6874,164.8549,3311.0
2024-06-25 13:30:00,167.28,167.29,166.58,166.81,9871.0,164.7761,164.7859,164.0865,164.3131,9871.0
2024-06-25 14:00:00,166.59,166.83,166.55,166.75,4688.0,164.0964,164.3328,164.057,164.254,4688.0
2024-06-25 14:30:00,166.76,166.76,166.48,166.48,4008.0,164.2638,164.2638,163.988,163.988,4008.0
2024-06-25 15:00:00,166.54,166.72,166.45,166.68,6562.0,164.0471,164.2244,163.9585,164.185,6562.0
2024-06-25 15:30:00,166.58,166.83,166.45,166.55,43385.0,164.0865,164.3328,163.9585,164.057,43385.0
2024-06-26 09:30:00,165.62,165.62,165.1,165.17,3771.0,163.1409,163.1409,162.6287,162.6976,3771.0
2024-06-26 10:00:00,164.79,164.79,163.97,164.24,5520.0,162.3233,162.3233,161.5156,161.7816,5520.0
2024-06-26 10:30:00,164.25,164.66,163.97,164.55,3707.0,161.7914,162.1953,161.5156,162.0869,3707.0
2024-06-26 11:00:00,164.54,164.62,164.19,164.36,3194.0,162.0771,162.1559,161.7323,161.8998,3194.0
2024-06-26 11:30:00,164.45,165.29,164.16,165.18,14633.0,161.9884,162.8158,161.7028,162.7075,14633.0
2024-06-26 12:00:00,165.22,165.29,164.79,164.8,2250.0,162.7469,162.8158,162.3233,162.3332,2250.0
2024-06-26 12:30:00,164.71,164.95,164.7,164.95,2705.0,162.2445,162.4809,162.2347,162.4809,2705.0
2024-06-26 13:00:00,164.91,164.91,164.69,164.76,1366.0,162.4415,162.4415,162.2248,162.2938,1366.0
2024-06-26 13:30:00,164.84,165.1,164.46,164.49,5619.0,162.3726,162.6287,161.9983,162.0278,5619.0
2024-06-26 14:00:00,164.5,164.68,164.5,164.56,1570.0,162.0377,162.215,162.0377,162.0968,1570.0
2024-06-26 14:30:00,164.52,164.89,164.44,164.7,2118.0,162.0574,162.4218,161.9786,162.2347,2118.0
2024-06-26 15:00:00,164.52,164.95,164.52,164.95,3303.0,162.0574,162.4809,162.0574,162.4809,3303.0
2024-06-26 15:30:00,164.84,165.05,164.54,164.76,14726.0,162.3726,162.5794,162.0771,162.2938,14726.0
2024-06-27 09:30:00,164.52,166.03,164.52,165.76,8868.0,162.0574,163.5448,162.0574,163.2788,8868.0
2024-06-27 10:00:00,165.94,166.81,165.81,166.71,4002.0,163.4561,164.3131,163.3281,164.2146,4002.0
2024-06-27 10:30:00,166.76,167.87,166.76,167.86,12189.0,164.2638,165.3572,164.2638,165.3474,12189.0
2024-06-27 11:00:00,167.84,167.85,166.89,167.23,11529.0,165.3277,165.3375,164.3919,164.7268,11529.0
2024-06-27 11:30:00,167.13,167.95,167.13,167.22,7820.0,164.6283,165.436,164.6283,164.717,7820.0
2024-06-27 12:00:00,167.25,167.41,166.87,167.28,7011.0,164.7465,164.9041,164.3722,164.7761,7011.0
2024-06-27 12:30:00,167.27,167.57,166.99,167.55,6028.0,164.7662,165.0617,164.4904,165.042,6028.0
2024-06-27 13:00:00,167.53,167.65,167.37,167.39,4058.0,165.0223,165.1405,164.8647,164.8844,4058.0
2024-06-27 13:30:00,167.38,167.38,167.02,167.31,2942.0,164.8746,164.8746,164.52,164.8056,2942.0
2024-06-27 14:00:00,167.33,167.33,166.99,166.99,4295.0,164.8253,164.8253,164.4904,164.4904,4295.0
2024-06-27 14:30:00,166.87,167.23,166.74,166.74,3414.0,164.3722,164.7268,164.2441,164.2441,3414.0
2024-06-27 15:00:00,166.76,167.16,166.71,167.13,5344.0,164.2638,164.6579,164.2146,164.6283,5344.0
2024-06-27 15:30:00,167.15,167.68,167.09,167.27,32207.0,164.648,165.1701,164.5889,164.7662,32207.0
2024-06-28 09:30:00,167.33,168.76,167.33,167.98,8184.0,164.8253,166.2339,164.8253,165.4656,8184.0
2024-06-28 10:00:00,168.14,168.88,167.65,167.94,12384.0,165.6232,166.3521,165.1405,165.4262,12384.0
2024-06-28 10:30:00,167.91,168.48,167.9,168.28,4164.0,165.3966,165.9581,165.3868,165.7611,4164.0
2024-06-28 11:00:00,168.24,168.24,167.4,167.52,3118.0,165.7217,165.7217,164.8943,165.0125,3118.0
2024-06-28 11:30:00,167.52,167.56,166.98,167.15,3776.0,165.0125,165.0519,164.4806,164.648,3776.0
2024-06-28 12:00:00,167.02,167.5,166.83,167.5,1508.0,164.52,164.9928,164.3328,164.9928,1508.0
2024-06-28 12:30:00,167.64,167.77,167.53,167.55,1128.0,165.1307,165.2587,165.0223,165.042,1128.0
2024-06-28 13:00:00,167.58,167.75,167.55,167.56,1364.0,165.0716,165.239,165.042,165.0519,1364.0
2024-06-28 13:30:00,167.55,167.75,167.14,167.24,4135.0,165.042,165.239,164.6382,164.7367,4135.0
2024-06-28 14:00:00,167.13,167.31,166.83,166.92,3886.0,164.6283,164.8056,164.3328,164.4215,3886.0
2024-06-28 14:30:00,166.85,166.88,166.49,166.56,4917.0,164.3525,164.382,163.9979,164.0668,4917.0
2024-06-28 15:00:00,166.66,166.66,166.26,166.48,9657.0,164.1653,164.1653,163.7713,163.988,9657.0
2024-06-28 15:30:00,166.58,166.59,165.65,166.16,67664.0,164.0865,164.0964,163.1705,163.6728,67664.0
2024-07-01 09:30:00,166.56,168.18,166.26,166.38,8015.0,164.0668,165.6626,163.7713,163.8895,8015.0
2024-07-01 10:00:00,166.6,166.63,164.98,165.16,6659.0,164.1062,164.1358,162.5105,162.6878,6659.0
2024-07-01 10:30:00,165.12,166.57,165.08,166.2,6561.0,162.6484,164.0767,162.609,163.7122,6561.0
2024-07-01 11:00:00,166.12,166.58,165.92,166.5,12851.0,163.6334,164.0865,163.4364,164.0077,12851.0
2024-07-01 11:30:00,166.44,166.54,166.06,166.17,5537.0,163.9486,164.0471,163.5743,163.6827,5537.0
2024-07-01 12:00:00,166.06,166.46,165.85,165.85,6947.0,163.5743,163.9683,163.3675,163.3675,6947.0
2024-07-01 12:30:00,165.9,166.25,165.82,166.21,4219.0,163.4167,163.7615,163.3379,163.7221,4219.0
2024-07-01 13:00:00,166.2,166.94,166.09,166.77,5164.0,163.7122,164.4412,163.6039,164.2737,5164.0
2024-07-01 13:30:00,166.75,166.82,166.38,166.39,6564.0,164.254,164.3229,163.8895,163.8994,6564.0
2024-07-01 14:00:00,166.31,166.59,166.11,166.31,6421.0,163.8206,164.0964,163.6236,163.8206,6421.0
2024-07-01 14:30:00,166.26,166.72,166.11,166.14,17994.0,163.7713,164.2244,163.6236,163.6531,17994.0
2024-07-01 15:00:00,166.2,166.67,165.99,166.66,18317.0,163.7122,164.1752,163.5054,164.1653,18317.0
2024-07-01 15:30:00,166.71,167.37,166.54,166.97,89519.0,164.2146,164.8647,164.0471,164.4707,89519.0
2024-07-02 09:30:00,165.45,165.77,164.48,164.49,7970.0,162.9735,163.2887,162.018,162.0278,7970.0
2024-07-02 10:00:00,164.68,166.38,164.5,166.23,3884.0,162.215,163.8895,162.0377,163.7418,3884.0
2024-07-02 10:30:00,166.08,166.11,165.55,166.03,3140.0,163.594,163.6236,163.072,163.5448,3140.0
2024-07-02 11:00:00,166.0,166.18,165.73,165.89,3380.0,163.5152,163.6925,163.2493,163.4069,3380.0
2024-07-02 11:30:00,166.09,166.12,165.52,166.07,13748.0,163.6039,163.6334,163.0424,163.5842,13748.0
2024-07-02 12:00:00,166.07,166.07,165.56,165.56,1794.0,163.5842,163.5842,163.0818,163.0818,1794.0
2024-07-02 12:30:00,165.5,165.5,164.9,164.9,1974.0,163.0227,163.0227,162.4317,162.4317,1974.0
2024-07-02 13:00:00,164.95,165.36,164.91,164.97,3359.0,162.4809,162.8848,162.4415,162.5006,3359.0
2024-07-02 13:30:00,164.97,165.65,164.9,165.59,3765.0,162.5006,163.1705,162.4317,163.1114,3765.0
2024-07-02 14:00:00,165.55,166.19,165.24,165.99,5932.0,163.072,163.7024,162.7666,163.5054,5932.0
2024-07-02 14:30:00,166.07,166.09,165.79,165.96,4104.0,163.5842,163.6039,163.3084,163.4758,4104.0
2024-07-02 15:00:00,166.01,166.08,165.83,165.95,3023.0,163.5251,163.594,163.3478,163.466,3023.0
2024-07-02 15:30:00,165.87,166.14,165.6,165.9,26194.0,163.3872,163.6531,163.1212,163.4167,26194.0
2024-07-03 09:30:00,165.42,166.34,165.17,165.82,6352.0,162.9439,163.8501,162.6976,163.3379,6352.0
2024-07-03 10:00:00,166.23,166.75,164.95,165.27,8532.0,163.7418,164.254,162.4809,162.7961,8532.0
2024-07-03 10:30:00,165.42,166.05,165.22,165.22,8564.0,162.9439,163.5645,162.7469,162.7469,8564.0
2024-07-03 11:00:00,165.25,165.75,164.98,165.14,10031.0,162.7764,163.269,162.5105,162.6681,10031.0
2024-07-03 11:30:00,165.3,165.3,164.57,164.57,4356.0,162.8257,162.8257,162.1066,162.1066,4356.0
2024-07-03 12:00:00,164.48,164.54,164.27,164.32,7419.0,162.018,162.0771,161.8111,161.8604,7419.0
2024-07-03 12:30:00,164.25,164.49,163.83,163.83,25581.0,161.7914,162.0278,161.3777,161.3777,25581.0
2024-07-05 09:30:00,163.11,163.54,161.97,162.28,11106.0,160.6685,161.092,159.5455,159.8509,11106.0
2024-07-05 10:00:00,162.34,162.48,161.21,161.85,7688.0,159.91,160.0479,158.7969,159.4273,7688.0
2024-07-05 10:30:00,161.99,162.41,161.85,162.17,6666.0,159.5652,159.979,159.4273,159.7426,6666.0
2024-07-05 11:00:00,162.07,162.37,161.66,161.71,24453.0,159.644,159.9396,159.2402,159.2894,24453.0
2024-07-05 11:30:00,161.63,161.81,160.79,161.34,6316.0,159.2106,159.3879,158.3832,158.925,6316.0
2024-07-05 12:00:00,161.39,161.98,161.39,161.54,6010.0,158.9742,159.5554,158.9742,159.122,6010.0
2024-07-05 12:30:00,161.54,161.64,161.36,161.62,3371.0,159.122,159.2205,158.9447,159.2008,3371.0
2024-07-05 13:00:00,161.46,161.46,161.09,161.13,4315.0,159.0432,159.0432,158.6787,158.7181,4315.0
2024-07-05 13:30:00,161.22,161.56,161.22,161.32,2960.0,158.8068,159.1417,158.8068,158.9053,2960.0
2024-07-05 14:00:00,161.38,161.48,161.18,161.45,3383.0,158.9644,159.0629,158.7674,159.0333,3383.0
2024-07-05 14:30:00,161.43,161.44,161.03,161.26,3487.0,159.0136,159.0235,158.6196,158.8462,3487.0
2024-07-05 15:00:00,161.19,161.21,160.62,160.65,8971.0,158.7772,158.7969,158.2158,158.2453,8971.0
2024-07-05 15:30:00,160.59,162.18,160.46,161.27,108216.0,158.1862,159.7524,158.0581,158.856,108216.0
2024-07-08 09:30:00,160.12,163.21,160.12,162.26,40844.0,157.7232,160.767,157.7232,159.8312,40844.0
2024-07-08 10:00:00,162.34,162.68,161.89,162.03,13127.0,159.91,160.2449,159.4667,159.6046,13127.0
2024-07-08 10:30:00,162.09,162.64,161.73,161.89,16405.0,159.6637,160.2055,159.3091,159.4667,16405.0
2024-07-08 11:00:00,161.76,162.2,161.65,161.85,8672.0,159.3387,159.7721,159.2303,159.4273,8672.0
2024-07-08 11:30:00,161.73,161.97,161.58,161.83,14958.0,159.3091,159.5455,159.1614,159.4076,14958.0
2024-07-08 12:00:00,161.8,162.42,161.77,162.42,8433.0,159.3781,159.9888,159.3485,159.9888,8433.0
2024-07-08 12:30:00,162.42,162.65,162.08,162.26,10204.0,159.9888,160.2154,159.6539,159.8312,10204.0
2024-07-08 13:00:00,162.18,162.37,161.76,162.37,21365.0,159.7524,159.9396,159.3387,159.9396,21365.0
2024-07-08 13:30:00,162.36,162.39,161.87,162.14,7745.0,159.9297,159.9593,159.447,159.713,7745.0
2024-07-08 14:00:00,162.09,162.1,161.68,161.69,8951.0,159.6637,159.6736,159.2599,159.2697,8951.0
2024-07-08 14:30:00,161.64,161.9,161.54,161.8,10951.0,159.2205,159.4766,159.122,159.3781,10951.0
2024-07-08 15:00:00,161.75,161.96,161.54,161.71,9203.0,159.3288,159.5357,159.122,159.2894,9203.0
2024-07-08 15:30:00,161.66,161.81,161.17,161.42,51465.0,159.2402,159.3879,158.7575,159.0038,51465.0
2024-07-09 09:30:00,161.19,162.0,160.33,160.99,13072.0,158.7772,159.5751,157.9301,158.5802,13072.0
2024-07-09 10:00:00,161.13,162.09,161.12,162.09,4393.0,158.7181,159.6637,158.7083,159.6637,4393.0
2024-07-09 10:30:00,162.33,162.64,161.98,162.07,5994.0,159.9002,160.2055,159.5554,159.644,5994.0
2024-07-09 11:00:00,162.39,162.5,161.94,162.23,10086.0,159.9593,160.0676,159.516,159.8017,10086.0
2024-07-09 11:30:00,162.22,162.37,162.04,162.32,6021.0,159.7918,159.9396,159.6145,159.8903,6021.0
2024-07-09 12:00:00,162.34,162.64,162.19,162.58,5683.0,159.91,160.2055,159.7623,160.1464,5683.0
2024-07-09 12:30:00,162.59,162.98,162.28,162.89,15682.0,160.1563,160.5404,159.8509,160.4518,15682.0
2024-07-09 13:00:00,162.82,163.44,162.79,163.21,10649.0,160.3828,160.9935,160.3533,160.767,10649.0
2024-07-09 13:30:00,163.27,163.27,162.43,162.57,6071.0,160.8261,160.8261,159.9987,160.1366,6071.0
2024-07-09 14:00:00,162.66,162.96,162.3,162.3,4393.0,160.2252,160.5207,159.8706,159.8706,4393.0
2024-07-09 14:30:00,162.13,162.29,161.74,161.97,8450.0,159.7031,159.8608,159.319,159.5455,8450.0
2024-07-09 15:00:00,161.88,161.91,161.45,161.63,9896.0,159.4569,159.4864,159.0333,159.2106,9896.0
2024-07-09 15:30:00,161.72,161.83,161.4,161.69,41388.0,159.2993,159.4076,158.9841,159.2697,41388.0
2024-07-10 09:30:00,162.12,163.48,162.12,163.37,9989.0,159.6933,161.0329,159.6933,160.9246,9989.0
2024-07-10 10:00:00,163.5,163.87,163.27,163.43,5402.0,161.0526,161.4171,160.8261,160.9837,5402.0
2024-07-10 10:30:00,163.31,163.86,163.24,163.36,4191.0,160.8655,161.4073,160.7965,160.9147,4191.0
2024-07-10 11:00:00,163.4,164.26,163.38,163.94,4092.0,160.9541,161.8013,160.9344,161.4861,4092.0
2024-07-10 11:30:00,163.83,164.07,163.65,163.81,5542.0,161.3777,161.6141,161.2004,161.358,5542.0
2024-07-10 12:00:00,163.94,164.23,163.82,164.12,5189.0,161.4861,161.7717,161.3679,161.6634,5189.0
2024-07-10 12:30:00,163.97,164.23,163.77,164.06,5621.0,161.5156,161.7717,161.3186,161.6043,5621.0
2024-07-10 13:00:00,164.12,164.4,164.02,164.36,6346.0,161.6634,161.9392,161.5649,161.8998,6346.0
2024-07-10 13:30:00,164.33,164.35,164.06,164.31,4801.0,161.8702,161.8899,161.6043,161.8505,4801.0
2024-07-10 14:00:00,164.3,164.3,163.66,163.86,9033.0,161.8407,161.8407,161.2102,161.4073,9033.0
2024-07-10 14:30:00,163.99,164.13,163.58,163.77,6722.0,161.5353,161.6732,161.1314,161.3186,6722.0
2024-07-10 15:00:00,163.79,164.13,163.71,163.99,8064.0,161.3383,161.6732,161.2595,161.5353,8064.0
2024-07-10 15:30:00,163.96,164.87,163.79,164.86,39063.0,161.5058,162.4021,161.3383,162.3923,39063.0
2024-07-11 09:30:00,165.02,166.09,165.02,165.43,4821.0,162.5499,163.6039,162.5499,162.9538,4821.0
2024-07-11 10:00:00,165.32,165.84,165.24,165.24,3812.0,162.8454,163.3576,162.7666,162.7666,3812.0
2024-07-11 10:30:00,165.22,165.57,164.94,165.48,5900.0,162.7469,163.0917,162.4711,163.003,5900.0
2024-07-11 11:00:00,165.45,165.6,165.2,165.42,6498.0,162.9735,163.1212,162.7272,162.9439,6498.0
2024-07-11 11:30:00,165.48,166.35,165.48,166.12,2221.0,163.003,163.86,163.003,163.6334,2221.0
2024-07-11 12:00:00,165.93,165.93,165.57,165.79,2765.0,163.4463,163.4463,163.0917,163.3084,2765.0
2024-07-11 12:30:00,165.72,166.25,165.3,166.17,5031.0,163.2394,163.7615,162.8257,163.6827,5031.0
2024-07-11 13:00:00,166.05,166.16,165.97,166.06,3253.0,163.5645,163.6728,163.4857,163.5743,3253.0
2024-07-11 13:30:00,166.16,166.19,166.0,166.13,2032.0,163.6728,163.7024,163.5152,163.6433,2032.0
2024-07-11 14:00:00,166.41,166.45,166.23,166.23,1749.0,163.9191,163.9585,163.7418,163.7418,1749.0
2024-07-11 14:30:00,166.19,166.34,166.05,166.05,2884.0,163.7024,163.8501,163.5645,163.5645,2884.0
2024-07-11 15:00:00,166.11,166.36,165.93,166.32,4166.0,163.6236,163.8698,163.4463,163.8304,4166.0
2024-07-11 15:30:00,166.22,166.66,166.13,166.59,32417.0,163.7319,164.1653,163.6433,164.0964,32417.0
2024-07-12 09:30:00,167.31,167.48,165.67,166.3,12919.0,164.8056,164.9731,163.1902,163.8107,12919.0
2024-07-12 10:00:00,166.43,167.89,166.43,167.34,5188.0,163.9388,165.3769,163.9388,164.8352,5188.0
2024-07-12 10:30:00,167.87,168.13,167.49,167.49,2561.0,165.3572,165.6133,164.9829,164.9829,2561.0
2024-07-12 11:00:00,167.65,167.78,167.37,167.78,4018.0,165.1405,165.2686,164.8647,165.2686,4018.0
2024-07-12 11:30:00,167.96,168.14,167.81,168.14,3060.0,165.4459,165.6232,165.2981,165.6232,3060.0
2024-07-12 12:00:00,168.11,168.45,167.85,168.33,4041.0,165.5936,165.9285,165.3375,165.8103,4041.0
2024-07-12 12:30:00,168.16,168.69,168.07,168.65,3406.0,165.6429,166.165,165.5542,166.1256,3406.0
2024-07-12 13:00:00,168.56,168.58,168.45,168.57,1211.0,166.0369,166.0566,165.9285,166.0468,1211.0
2024-07-12 13:30:00,168.42,168.63,168.14,168.38,5610.0,165.899,166.1059,165.6232,165.8596,5610.0
2024-07-12 14:00:00,168.67,168.79,168.64,168.75,679.0,166.1453,166.2635,166.1157,166.2241,679.0
2024-07-12 14:30:00,168.74,168.74,168.32,168.55,2356.0,166.2142,166.2142,165.8005,166.0271,2356.0
2024-07-12 15:00:00,168.54,169.1,168.54,168.94,5615.0,166.0172,166.5688,166.0172,166.4112,5615.0
2024-07-12 15:30:00,168.97,169.17,168.16,168.23,40254.0,166.4408,166.6378,165.6429,165.7118,40254.0
2024-07-15 09:30:00,168.73,170.68,167.74,170.01,19226.0,166.2044,168.1252,165.2292,167.4652,19226.0
2024-07-15 10:00:00,169.74,170.48,169.69,170.47,5374.0,167.1992,167.9282,167.15,167.9183,5374.0
2024-07-15 10:30:00,170.51,170.9,170.46,170.49,9765.0,167.9577,168.3419,167.9085,167.938,9765.0
2024-07-15 11:00:00,170.62,171.28,170.62,171.21,6544.0,168.0661,168.7162,168.0661,168.6472,6544.0
2024-07-15 11:30:00,171.35,171.79,171.31,171.76,8119.0,168.7851,169.2186,168.7457,169.189,8119.0
2024-07-15 12:00:00,171.71,171.76,171.36,171.37,7886.0,169.1398,169.189,168.795,168.8048,7886.0
2024-07-15 12:30:00,171.37,171.45,171.08,171.4,5317.0,168.8048,168.8836,168.5192,168.8344,5317.0
2024-07-15 13:00:00,171.46,171.86,171.46,171.53,6155.0,168.8935,169.2875,168.8935,168.9624,6155.0
2024-07-15 13:30:00,171.53,171.87,171.39,171.78,13812.0,168.9624,169.2974,168.8245,169.2087,13812.0
2024-07-15 14:00:00,171.79,171.92,171.34,171.47,9428.0,169.2186,169.3466,168.7753,168.9033,9428.0
2024-07-15 14:30:00,171.46,171.54,171.34,171.45,6959.0,168.8935,168.9723,168.7753,168.8836,6959.0
2024-07-15 15:00:00,171.43,171.73,171.41,171.47,7161.0,168.8639,169.1595,168.8442,168.9033,7161.0
2024-07-15 15:30:00,171.42,171.42,170.75,171.13,35134.0,168.8541,168.8541,168.1941,168.5684,35134.0
2024-07-16 09:30:00,170.46,171.82,170.34,171.15,8369.0,167.9085,169.2481,167.7903,168.5881,8369.0
2024-07-16 10:00:00,171.16,171.67,170.77,171.08,8076.0,168.598,169.1003,168.2138,168.5192,8076.0
2024-07-16 10:30:00,170.88,170.93,170.26,170.56,4931.0,168.3222,168.3714,167.7115,168.007,4931.0
2024-07-16 11:00:00,170.37,170.38,170.04,170.32,3381.0,167.8198,167.8297,167.4947,167.7706,3381.0
2024-07-16 11:30:00,170.23,170.35,169.92,170.3,4942.0,167.6819,167.8001,167.3765,167.7509,4942.0
2024-07-16 12:00:00,170.5,171.39,170.5,171.18,7400.0,167.9479,168.8245,167.9479,168.6177,7400.0
2024-07-16 12:30:00,171.05,171.05,170.68,170.81,4134.0,168.4896,168.4896,168.1252,168.2532,4134.0
2024-07-16 13:00:00,170.78,170.79,170.17,170.28,3021.0,168.2237,168.2335,167.6228,167.7312,3021.0
2024-07-16 13:30:00,170.28,170.42,170.2,170.2,1630.0,167.7312,167.8691,167.6524,167.6524,1630.0
2024-07-16 14:00:00,170.23,170.64,170.14,170.24,3821.0,167.6819,168.0858,167.5933,167.6918,3821.0
2024-07-16 14:30:00,170.18,170.25,169.73,169.85,6920.0,167.6327,167.7016,167.1894,167.3076,6920.0
2024-07-16 15:00:00,169.91,169.95,169.59,169.8,10314.0,167.3667,167.4061,167.0515,167.2583,10314.0
2024-07-16 15:30:00,169.7,170.28,169.65,170.25,52536.0,167.1598,167.7312,167.1106,167.7016,52536.0
2024-07-17 09:30:00,170.46,172.77,170.2,172.22,6620.0,167.9085,170.1839,167.6524,169.6421,6620.0
2024-07-17 10:00:00,172.6,174.13,172.35,173.66,12832.0,170.0164,171.5235,169.7702,171.0606,12832.0
2024-07-17 10:30:00,173.59,173.65,172.67,173.22,11474.0,170.9916,171.0507,170.0854,170.6271,11474.0
2024-07-17 11:00:00,173.39,174.01,173.15,174.01,7654.0,170.7946,171.4053,170.5582,171.4053,7654.0
2024-07-17 11:30:00,173.9,173.9,173.48,173.64,3681.0,171.297,171.297,170.8833,171.0409,3681.0
2024-07-17 12:00:00,173.51,173.73,172.52,172.75,7130.0,170.9128,171.1295,169.9376,170.1642,7130.0
2024-07-17 12:30:00,172.72,172.72,172.07,172.31,7530.0,170.1346,170.1346,169.4944,169.7308,7530.0
2024-07-17 13:00:00,172.2,172.2,171.53,171.53,3416.0,169.6224,169.6224,168.9624,168.9624,3416.0
2024-07-17 13:30:00,171.64,171.99,171.51,171.84,4825.0,169.0708,169.4156,168.9427,169.2678,4825.0
2024-07-17 14:00:00,171.82,172.08,171.7,172.03,9439.0,169.2481,169.5042,169.1299,169.455,9439.0
2024-07-17 14:30:00,172.0,172.33,171.35,171.49,17114.0,169.4254,169.7505,168.7851,168.923,17114.0
2024-07-17 15:00:00,171.41,171.63,171.07,171.63,15282.0,168.8442,169.0609,168.5093,169.0609,15282.0
2024-07-17 15:30:00,171.53,172.25,171.53,171.88,56226.0,168.9624,169.6717,168.9624,169.3072,56226.0
2024-07-18 09:30:00,171.78,175.01,171.78,174.94,13779.0,169.2087,172.3904,169.2087,172.3214,13779.0
2024-07-18 10:00:00,175.09,176.41,175.07,176.18,11313.0,172.4692,173.7694,172.4495,173.5428,11313.0
2024-07-18 10:30:00,176.42,176.42,175.48,175.78,4687.0,173.7792,173.7792,172.8533,173.1488,4687.0
2024-07-18 11:00:00,175.77,176.53,175.72,176.49,5845.0,173.139,173.8876,173.0897,173.8482,5845.0
2024-07-18 11:30:00,176.51,176.68,175.55,175.55,6403.0,173.8679,174.0354,172.9223,172.9223,6403.0
2024-07-18 12:00:00,175.66,176.1,175.01,175.01,8422.0,173.0306,173.464,172.3904,172.3904,8422.0
2024-07-18 12:30:00,174.98,175.26,174.71,174.72,3040.0,172.3608,172.6366,172.0948,172.1047,3040.0
2024-07-18 13:00:00,174.78,175.05,174.61,174.72,3145.0,172.1638,172.4298,171.9963,172.1047,3145.0
2024-07-18 13:30:00,174.59,174.82,174.31,174.36,3610.0,171.9766,172.2032,171.7008,171.7501,3610.0
2024-07-18 14:00:00,174.36,174.36,173.53,173.56,2181.0,171.7501,171.7501,170.9325,170.9621,2181.0
2024-07-18 14:30:00,173.44,173.44,172.8,172.88,4468.0,170.8439,170.8439,170.2134,170.2922,4468.0
2024-07-18 15:00:00,172.97,173.2,172.24,172.55,5785.0,170.3809,170.6074,169.6618,169.9672,5785.0
2024-07-18 15:30:00,172.48,172.99,172.24,172.32,29886.0,169.8982,170.4006,169.6618,169.7406,29886.0
2024-07-19 09:30:00,172.81,172.81,169.49,170.22,19813.0,170.2233,170.2233,166.953,167.6721,19813.0
2024-07-19 10:00:00,169.98,170.61,169.73,170.3,3268.0,167.4356,168.0562,167.1894,167.7509,3268.0
2024-07-19 10:30:00,169.93,170.3,168.69,169.3,4997.0,167.3864,167.7509,166.165,166.7658,4997.0
2024-07-19 11:00:00,169.5,169.67,169.07,169.13,3113.0,166.9628,167.1303,166.5393,166.5984,3113.0
2024-07-19 11:30:00,168.99,169.21,168.73,169.17,4665.0,166.4605,166.6772,166.2044,166.6378,4665.0
2024-07-19 12:00:00,169.43,169.51,168.91,169.1,6222.0,166.8939,166.9727,166.3817,166.5688,6222.0
2024-07-19 12:30:00,169.0,169.17,168.77,168.78,5502.0,166.4703,166.6378,166.2438,166.2536,5502.0
2024-07-19 13:00:00,168.7,169.02,168.65,168.99,4584.0,166.1748,166.49,166.1256,166.4605,4584.0
2024-07-19 13:30:00,168.99,169.73,168.99,169.68,3421.0,166.4605,167.1894,166.4605,167.1401,3421.0
2024-07-19 14:00:00,169.75,170.11,169.54,169.68,5293.0,167.2091,167.5637,167.0022,167.1401,5293.0
2024-07-19 14:30:00,169.62,169.86,169.48,169.8,5915.0,167.081,167.3174,166.9431,167.2583,5915.0
2024-07-19 15:00:00,169.77,170.06,169.74,169.91,5259.0,167.2288,167.5144,167.1992,167.3667,5259.0
2024-07-19 15:30:00,169.85,169.98,169.08,169.74,63954.0,167.3076,167.4356,166.5491,167.1992,63954.0
2024-07-22 09:30:00,169.24,170.81,169.23,169.23,8090.0,166.7067,168.2532,166.6969,166.6969,8090.0
2024-07-22 10:00:00,169.27,170.11,168.77,169.78,6008.0,166.7363,167.5637,166.2438,167.2386,6008.0
2024-07-22 10:30:00,169.78,170.61,169.77,170.61,6416.0,167.2386,168.0562,167.2288,168.0562,6416.0
2024-07-22 11:00:00,170.34,170.68,170.11,170.65,7213.0,167.7903,168.1252,167.5637,168.0956,7213.0
2024-07-22 11:30:00,170.58,170.89,170.37,170.69,6323.0,168.0267,168.332,167.8198,168.135,6323.0
2024-07-22 12:00:00,170.59,170.77,170.12,170.37,6217.0,168.0365,168.2138,167.5736,167.8198,6217.0
2024-07-22 12:30:00,170.17,170.17,169.36,169.68,5384.0,167.6228,167.6228,166.8249,167.1401,5384.0
2024-07-22 13:00:00,169.71,169.72,169.41,169.49,2073.0,167.1697,167.1795,166.8742,166.953,2073.0
2024-07-22 13:30:00,169.55,169.55,169.15,169.28,2056.0,167.0121,167.0121,166.6181,166.7461,2056.0
2024-07-22 14:00:00,169.26,169.26,168.81,169.14,3609.0,166.7264,166.7264,166.2832,166.6082,3609.0
2024-07-22 14:30:00,169.14,169.4,169.05,169.21,5479.0,166.6082,166.8643,166.5196,166.6772,5479.0
2024-07-22 15:00:00,168.9,169.15,168.9,169.09,5795.0,166.3718,166.6181,166.3718,166.559,5795.0
2024-07-22 15:30:00,169.09,169.49,168.65,169.49,44229.0,166.559,166.953,166.1256,166.953,44229.0
2024-07-23 09:30:00,169.68,170.85,169.12,170.15,6120.0,167.1401,168.2926,166.5885,167.6031,6120.0
2024-07-23 10:00:00,170.62,171.42,170.52,170.85,3584.0,168.0661,168.8541,167.9676,168.2926,3584.0
2024-07-23 10:30:00,171.12,171.44,170.36,170.47,6863.0,168.5586,168.8738,167.81,167.9183,6863.0
2024-07-23 11:00:00,170.52,170.95,169.66,170.54,24874.0,167.9676,168.3911,167.1204,167.9873,24874.0
2024-07-23 11:30:00,170.76,171.66,170.76,171.63,3625.0,168.204,169.0905,168.204,169.0609,3625.0
2024-07-23 12:00:00,171.84,171.85,171.33,171.59,1622.0,169.2678,169.2777,168.7654,169.0215,1622.0
2024-07-23 12:30:00,171.65,171.9,171.55,171.7,5049.0,169.0806,169.3269,168.9821,169.1299,5049.0
2024-07-23 13:00:00,171.72,172.0,171.5,171.66,3316.0,169.1496,169.4254,168.9329,169.0905,3316.0
2024-07-23 13:30:00,171.77,172.0,171.74,171.78,3648.0,169.1989,169.4254,169.1693,169.2087,3648.0
2024-07-23 14:00:00,171.65,172.19,171.63,172.18,3284.0,169.0806,169.6126,169.0609,169.6027,3284.0
2024-07-23 14:30:00,172.32,172.38,171.99,172.0,3902.0,169.7406,169.7997,169.4156,169.4254,3902.0
2024-07-23 15:00:00,171.93,172.22,171.84,172.02,3703.0,169.3565,169.6421,169.2678,169.4451,3703.0
2024-07-23 15:30:00,171.96,172.69,171.88,172.52,29076.0,169.386,170.1051,169.3072,169.9376,29076.0
2024-07-24 09:30:00,173.21,173.64,171.13,171.69,6909.0,170.6173,171.0409,168.5684,169.1201,6909.0
2024-07-24 10:00:00,171.5,171.9,170.31,170.44,10141.0,168.9329,169.3269,167.7607,167.8888,10141.0
2024-07-24 10:30:00,170.56,171.49,169.76,170.39,6148.0,168.007,168.923,167.2189,167.8395,6148.0
2024-07-24 11:00:00,170.09,170.52,169.89,170.14,3497.0,167.544,167.9676,167.347,167.5933,3497.0
2024-07-24 11:30:00,170.2,171.07,170.2,171.07,2602.0,167.6524,168.5093,167.6524,168.5093,2602.0
2024-07-24 12:00:00,171.47,171.67,170.9,171.35,5640.0,168.9033,169.1003,168.3419,168.7851,5640.0
2024-07-24 12:30:00,171.43,171.51,170.78,170.92,2852.0,168.8639,168.9427,168.2237,168.3616,2852.0
2024-07-24 13:00:00,171.13,171.18,170.97,171.09,825.0,168.5684,168.6177,168.4108,168.529,825.0
2024-07-24 13:30:00,170.84,171.31,170.84,171.17,1508.0,168.2828,168.7457,168.2828,168.6078,1508.0
2024-07-24 14:00:00,171.19,171.47,171.04,171.31,3238.0,168.6275,168.9033,168.4798,168.7457,3238.0
2024-07-24 14:30:00,171.22,171.22,170.71,171.12,3731.0,168.6571,168.6571,168.1547,168.5586,3731.0
2024-07-24 15:00:00,171.19,171.19,170.7,170.81,4909.0,168.6275,168.6275,168.1449,168.2532,4909.0
2024-07-24 15:30:00,170.91,170.95,169.65,169.92,23982.0,168.3517,168.3911,167.1106,167.3765,23982.0
2024-07-25 09:30:00,170.53,172.6,170.53,172.11,7656.0,167.9774,170.0164,167.9774,169.5338,7656.0
2024-07-25 10:00:00,172.28,172.29,171.43,171.53,8628.0,169.7012,169.7111,168.8639,168.9624,8628.0
2024-07-25 10:30:00,171.38,171.49,170.54,170.83,4305.0,168.8147,168.923,167.9873,168.2729,4305.0
2024-07-25 11:00:00,170.83,172.04,170.82,171.85,4911.0,168.2729,169.4648,168.2631,169.2777,4911.0
2024-07-25 11:30:00,171.86,172.73,171.86,172.52,3712.0,169.2875,170.1445,169.2875,169.9376,3712.0
2024-07-25 12:00:00,172.59,172.73,172.15,172.73,4229.0,170.0066,170.1445,169.5732,170.1445,4229.0
2024-07-25 12:30:00,172.7,172.83,172.43,172.44,1897.0,170.1149,170.243,169.849,169.8588,1897.0
2024-07-25 13:00:00,172.4,172.5,172.17,172.22,4660.0,169.8194,169.9179,169.5929,169.6421,4660.0
2024-07-25 13:30:00,172.24,172.24,171.5,171.5,6929.0,169.6618,169.6618,168.9329,168.9329,6929.0
2024-07-25 14:00:00,171.0,171.22,170.94,170.98,2601.0,168.4404,168.6571,168.3813,168.4207,2601.0
2024-07-25 14:30:00,171.1,171.1,169.74,169.74,14314.0,168.5389,168.5389,167.1992,167.1992,14314.0
2024-07-25 15:00:00,169.65,170.12,169.38,170.06,13837.0,167.1106,167.5736,166.8446,167.5144,13837.0
2024-07-25 15:30:00,170.06,170.14,169.47,169.58,43469.0,167.5144,167.5933,166.9333,167.0416,43469.0
2024-07-26 09:30:00,170.83,173.0,169.26,172.04,7845.0,168.2729,170.4104,166.7264,169.4648,7845.0
2024-07-26 10:00:00,172.31,173.89,172.31,173.58,9438.0,169.7308,171.2871,169.7308,170.9818,9438.0
2024-07-26 10:30:00,173.44,173.91,172.6,173.02,13633.0,170.8439,171.3068,170.0164,170.4301,13633.0
2024-07-26 11:00:00,173.13,173.16,172.63,172.99,3382.0,170.5385,170.568,170.046,170.4006,3382.0
2024-07-26 11:30:00,172.89,173.18,172.52,173.18,2457.0,170.3021,170.5877,169.9376,170.5877,2457.0
2024-07-26 12:00:00,173.34,173.71,173.15,173.31,3582.0,170.7454,171.1098,170.5582,170.7158,3582.0
2024-07-26 12:30:00,173.36,173.56,173.15,173.41,2222.0,170.7651,170.9621,170.5582,170.8143,2222.0
2024-07-26 13:00:00,173.39,173.46,173.2,173.28,3239.0,170.7946,170.8636,170.6074,170.6863,3239.0
2024-07-26 13:30:00,173.17,173.23,172.82,173.15,4560.0,170.5779,170.637,170.2331,170.5582,4560.0
2024-07-26 14:00:00,173.07,173.22,172.99,173.09,3977.0,170.4794,170.6271,170.4006,170.4991,3977.0
2024-07-26 14:30:00,173.21,173.27,172.96,173.19,4488.0,170.6173,170.6764,170.371,170.5976,4488.0
2024-07-26 15:00:00,173.08,173.5,172.94,173.5,7257.0,170.4892,170.903,170.3513,170.903,7257.0
2024-07-26 15:30:00,173.49,173.65,172.97,173.05,28781.0,170.8931,171.0507,170.3809,170.4597,28781.0
2024-07-29 09:30:00,174.17,174.45,172.97,174.08,10073.0,171.5629,171.8387,170.3809,171.4743,10073.0
2024-07-29 10:00:00,173.87,175.0,173.87,174.55,6678.0,171.2674,172.3805,171.2674,171.9372,6678.0
2024-07-29 10:30:00,173.88,174.28,173.19,174.28,1899.0,171.2773,171.6713,170.5976,171.6713,1899.0
2024-07-29 11:00:00,174.14,174.19,173.78,174.14,2626.0,171.5334,171.5826,171.1788,171.5334,2626.0
2024-07-29 11:30:00,174.11,174.25,173.74,174.17,2636.0,171.5038,171.6417,171.1394,171.5629,2636.0
2024-07-29 12:00:00,174.18,174.24,173.38,173.63,2090.0,171.5728,171.6319,170.7848,171.031,2090.0
2024-07-29 12:30:00,173.5,173.92,173.5,173.8,2477.0,170.903,171.3167,170.903,171.1985,2477.0
2024-07-29 13:00:00,173.8,173.99,173.51,173.52,4849.0,171.1985,171.3856,170.9128,170.9227,4849.0
2024-07-29 13:30:00,173.51,173.92,173.37,173.85,3510.0,170.9128,171.3167,170.7749,171.2477,3510.0
2024-07-29 14:00:00,173.96,174.09,173.56,173.84,2237.0,171.3561,171.4841,170.9621,171.2379,2237.0
2024-07-29 14:30:00,173.83,173.91,173.37,173.37,4408.0,171.228,171.3068,170.7749,170.7749,4408.0
2024-07-29 15:00:00,173.46,173.54,173.28,173.28,5898.0,170.8636,170.9424,170.6863,170.6863,5898.0
2024-07-29 15:30:00,173.39,173.39,172.46,172.57,33122.0,170.7946,170.7946,169.8785,169.9869,33122.0
2024-07-30 09:30:00,173.45,176.04,173.13,175.72,13655.0,170.8537,173.4049,170.5385,173.0897,13655.0
2024-07-30 10:00:00,175.72,176.23,174.74,175.41,5592.0,173.0897,173.5921,172.1244,172.7844,5592.0
2024-07-30 10:30:00,175.14,176.37,175.02,176.22,2300.0,172.5184,173.73,172.4002,173.5822,2300.0
2024-07-30 11:00:00,176.22,176.56,175.79,176.12,2902.0,173.5822,173.9172,173.1587,173.4837,2902.0
2024-07-30 11:30:00,176.03,176.16,175.58,175.76,1930.0,173.3951,173.5231,172.9518,173.1291,1930.0
2024-07-30 12:00:00,175.57,175.57,175.2,175.5,1893.0,172.942,172.942,172.5775,172.873,1893.0
2024-07-30 12:30:00,175.92,176.0,175.55,175.61,1631.0,173.2867,173.3655,172.9223,172.9814,1631.0
2024-07-30 13:00:00,175.4,175.62,175.2,175.25,1113.0,172.7745,172.9912,172.5775,172.6268,1113.0
2024-07-30 13:30:00,175.34,175.58,175.32,175.58,1359.0,172.7154,172.9518,172.6957,172.9518,1359.0
2024-07-30 14:00:00,175.56,175.56,175.09,175.09,1615.0,172.9321,172.9321,172.4692,172.4692,1615.0
2024-07-30 14:30:00,175.08,175.46,175.01,175.46,1925.0,172.4593,172.8336,172.3904,172.8336,1925.0
2024-07-30 15:00:00,175.46,175.77,175.46,175.75,2132.0,172.8336,173.139,172.8336,173.1193,2132.0
2024-07-30 15:30:00,175.69,176.48,175.69,175.95,16100.0,173.0602,173.8384,173.0602,173.3163,16100.0
2024-07-31 09:30:00,175.55,176.4,174.5,175.11,19056.0,172.9223,173.7595,171.888,172.4889,19056.0
2024-07-31 10:00:00,175.22,176.39,175.21,175.91,9111.0,172.5972,173.7497,172.5874,173.2769,9111.0
2024-07-31 10:30:00,176.1,176.48,175.65,176.15,12689.0,173.464,173.8384,173.0208,173.5133,12689.0
2024-07-31 11:00:00,176.08,176.33,175.74,175.75,11253.0,173.4443,173.6906,173.1094,173.1193,11253.0
2024-07-31 11:30:00,175.65,175.74,174.84,174.91,2981.0,173.0208,173.1094,172.2229,172.2919,2981.0
2024-07-31 12:00:00,174.83,175.39,174.79,175.24,2874.0,172.213,172.7647,172.1736,172.6169,2874.0
2024-07-31 12:30:00,175.09,175.28,175.04,175.04,1716.0,172.4692,172.6563,172.4199,172.4199,1716.0
2024-07-31 13:00:00,174.87,175.12,174.44,174.82,2918.0,172.2525,172.4987,171.8289,172.2032,2918.0
2024-07-31 13:30:00,174.72,175.41,174.64,175.41,3605.0,172.1047,172.7844,172.0259,172.7844,3605.0
2024-07-31 14:00:00,175.12,175.45,174.73,175.19,2718.0,172.4987,172.8238,172.1145,172.5677,2718.0
2024-07-31 14:30:00,175.2,176.01,175.17,175.72,4550.0,172.5775,173.3754,172.548,173.0897,4550.0
2024-07-31 15:00:00,175.73,175.95,175.22,175.31,7197.0,173.0996,173.3163,172.5972,172.6859,7197.0
2024-07-31 15:30:00,175.25,175.78,174.69,174.89,19441.0,172.6268,173.1488,172.0751,172.2722,19441.0
2024-08-01 09:30:00,175.9,176.5,173.46,173.49,5048.0,173.267,173.8581,170.8636,170.8931,5048.0
2024-08-01 10:00:00,172.48,174.48,172.48,174.07,5429.0,169.8982,171.8683,169.8982,171.4644,5429.0
2024-08-01 10:30:00,174.41,174.41,173.15,173.77,2512.0,171.7993,171.7993,170.5582,171.1689,2512.0
2024-08-01 11:00:00,173.94,173.95,173.58,173.88,1735.0,171.3364,171.3462,170.9818,171.2773,1735.0
2024-08-01 11:30:00,173.83,174.13,173.49,173.61,5648.0,171.228,171.5235,170.8931,171.0113,5648.0
2024-08-01 12:00:00,173.6,174.31,173.6,174.19,3423.0,171.0015,171.7008,171.0015,171.5826,3423.0
2024-08-01 12:30:00,174.07,174.07,173.23,173.7,3140.0,171.4644,171.4644,170.637,171.1,3140.0
2024-08-01 13:00:00,173.68,173.82,173.37,173.64,2117.0,171.0803,171.2182,170.7749,171.0409,2117.0
2024-08-01 13:30:00,173.49,173.82,173.42,173.64,3061.0,170.8931,171.2182,170.8242,171.0409,3061.0
2024-08-01 14:00:00,173.63,173.65,173.09,173.19,6100.0,171.031,171.0507,170.4991,170.5976,6100.0
2024-08-01 14:30:00,173.21,173.46,173.17,173.41,3644.0,170.6173,170.8636,170.5779,170.8143,3644.0
2024-08-01 15:00:00,173.41,173.61,173.01,173.44,6710.0,170.8143,171.0113,170.4203,170.8439,6710.0
2024-08-01 15:30:00,173.58,174.69,173.58,174.59,30249.0,170.9818,172.0751,170.9818,171.9766,30249.0
2024-08-02 09:30:00,173.91,176.23,173.39,175.12,22500.0,171.3068,173.5921,170.7946,172.4987,22500.0
2024-08-02 10:00:00,174.7,174.97,171.46,171.46,8750.0,172.085,172.351,168.8935,168.8935,8750.0
2024-08-02 10:30:00,172.34,172.82,171.82,172.71,4522.0,169.7603,170.2331,169.2481,170.1248,4522.0
2024-08-02 11:00:00,172.52,172.52,171.69,172.24,9820.0,169.9376,169.9376,169.1201,169.6618,9820.0
2024-08-02 11:30:00,172.31,172.66,171.63,171.84,8573.0,169.7308,170.0755,169.0609,169.2678,8573.0
2024-08-02 12:00:00,171.81,172.86,171.75,172.85,4123.0,169.2383,170.2725,169.1792,170.2627,4123.0
2024-08-02 12:30:00,172.73,173.02,172.52,172.8,6178.0,170.1445,170.4301,169.9376,170.2134,6178.0
2024-08-02 13:00:00,172.65,172.9,172.48,172.71,3220.0,170.0657,170.3119,169.8982,170.1248,3220.0
2024-08-02 13:30:00,172.7,172.81,172.33,172.63,3441.0,170.1149,170.2233,169.7505,170.046,3441.0
2024-08-02 14:00:00,172.62,173.25,172.44,173.13,7033.0,170.0361,170.6567,169.8588,170.5385,7033.0
2024-08-02 14:30:00,173.27,173.59,173.0,173.27,7112.0,170.6764,170.9916,170.4104,170.6764,7112.0
2024-08-02 15:00:00,173.27,174.37,173.17,174.33,14632.0,170.6764,171.7599,170.5779,171.7205,14632.0
2024-08-02 15:30:00,174.37,174.37,173.22,173.27,80960.0,171.7599,171.7599,170.6271,170.6764,80960.0
2024-08-05 09:30:00,173.98,173.98,168.56,168.61,12819.0,171.3758,171.3758,166.0369,166.0862,12819.0
2024-08-05 10:00:00,170.71,171.06,168.21,168.21,8388.0,168.1547,168.4995,165.6921,165.6921,8388.0
2024-08-05 10:30:00,168.88,168.88,167.74,168.06,3489.0,166.3521,166.3521,165.2292,165.5444,3489.0
2024-08-05 11:00:00,167.77,168.21,166.78,168.03,9685.0,165.2587,165.6921,164.2835,165.5148,9685.0
2024-08-05 11:30:00,168.06,169.02,167.98,169.02,4763.0,165.5444,166.49,165.4656,166.49,4763.0
2024-08-05 12:00:00,168.83,169.73,168.83,169.72,2312.0,166.3029,167.1894,166.3029,167.1795,2312.0
2024-08-05 12:30:00,169.66,169.73,168.68,169.05,4042.0,167.1204,167.1894,166.1551,166.5196,4042.0
2024-08-05 13:00:00,169.04,169.48,168.65,169.37,4491.0,166.5097,166.9431,166.1256,166.8348,4491.0
2024-08-05 13:30:00,169.39,169.47,168.72,168.84,5146.0,166.8545,166.9333,166.1945,166.3127,5146.0
2024-08-05 14:00:00,168.75,169.95,168.7,169.84,3045.0,166.2241,167.4061,166.1748,167.2977,3045.0
2024-08-05 14:30:00,169.73,169.81,169.36,169.41,4080.0,167.1894,167.2682,166.8249,166.8742,4080.0
2024-08-05 15:00:00,169.44,169.44,169.01,169.12,7329.0,166.9037,166.9037,166.4802,166.5885,7329.0
2024-08-05 15:30:00,169.19,169.68,168.7,169.28,31421.0,166.6575,167.1401,166.1748,166.7461,31421.0
2024-08-06 09:30:00,169.58,171.6,168.29,171.38,6239.0,167.0416,169.0314,165.7709,168.8147,6239.0
2024-08-06 10:00:00,171.11,171.3,170.48,170.59,3455.0,168.5487,168.7359,167.9282,168.0365,3455.0
2024-08-06 10:30:00,170.75,171.17,170.21,170.39,4905.0,168.1941,168.6078,167.6622,167.8395,4905.0
2024-08-06 11:00:00,170.02,170.29,169.43,169.52,4843.0,167.475,167.741,166.8939,166.9825,4843.0
2024-08-06 11:30:00,169.31,170.73,169.3,170.39,7584.0,166.7757,168.1744,166.7658,167.8395,7584.0
2024-08-06 12:00:00,170.37,170.53,170.1,170.29,3927.0,167.8198,167.9774,167.5539,167.741,3927.0
2024-08-06 12:30:00,170.64,170.64,170.19,170.47,1459.0,168.0858,168.0858,167.6425,167.9183,1459.0
2024-08-06 13:00:00,170.5,170.85,170.49,170.78,4580.0,167.9479,168.2926,167.938,168.2237,4580.0
2024-08-06 13:30:00,170.91,170.97,170.42,170.75,4722.0,168.3517,168.4108,167.8691,168.1941,4722.0
2024-08-06 14:00:00,170.77,170.87,170.23,170.83,5464.0,168.2138,168.3123,167.6819,168.2729,5464.0
2024-08-06 14:30:00,170.8,171.16,170.77,170.78,8308.0,168.2434,168.598,168.2138,168.2237,8308.0
2024-08-06 15:00:00,170.78,170.78,170.02,170.41,11821.0,168.2237,168.2237,167.475,167.8592,11821.0
2024-08-06 15:30:00,170.38,170.59,169.56,170.2,73609.0,167.8297,168.0365,167.0219,167.6524,73609.0
2024-08-07 09:30:00,173.14,175.17,164.63,167.19,40164.0,170.5483,172.548,162.1657,164.6874,40164.0
2024-08-07 10:00:00,167.19,172.1,167.19,171.49,15037.0,164.6874,169.5239,164.6874,168.923,15037.0
2024-08-07 10:30:00,171.61,171.93,170.38,171.56,6185.0,169.0412,169.3565,167.8297,168.992,6185.0
2024-08-07 11:00:00,171.53,172.35,171.5,172.06,11055.0,168.9624,169.7702,168.9329,169.4845,11055.0
2024-08-07 11:30:00,172.06,172.94,171.54,172.59,21848.0,169.4845,170.3513,168.9723,170.0066,21848.0
2024-08-07 12:00:00,172.59,173.48,172.09,172.1,10407.0,170.0066,170.8833,169.5141,169.5239,10407.0
2024-08-07 12:30:00,172.17,172.31,171.39,172.23,9891.0,169.5929,169.7308,168.8245,169.652,9891.0
2024-08-07 13:00:00,172.02,172.98,172.02,172.7,10643.0,169.4451,170.3907,169.4451,170.1149,10643.0
2024-08-07 13:30:00,172.89,173.26,171.89,172.08,8607.0,170.3021,170.6665,169.3171,169.5042,8607.0
2024-08-07 14:00:00,172.04,172.08,171.3,171.45,14210.0,169.4648,169.5042,168.7359,168.8836,14210.0
2024-08-07 14:30:00,171.45,171.66,170.94,171.18,14784.0,168.8836,169.0905,168.3813,168.6177,14784.0
2024-08-07 15:00:00,171.29,171.33,170.2,170.71,17637.0,168.726,168.7654,167.6524,168.1547,17637.0
2024-08-07 15:30:00,170.7,171.2,169.85,170.34,62688.0,168.1449,168.6374,167.3076,167.7903,62688.0
2024-08-08 09:30:00,170.32,171.45,170.32,171.45,6555.0,167.7706,168.8836,167.7706,168.8836,6555.0
2024-08-08 10:00:00,171.44,171.44,170.11,170.55,3774.0,168.8738,168.8738,167.5637,167.9971,3774.0
2024-08-08 10:30:00,170.27,171.06,170.2,170.9,3921.0,167.7213,168.4995,167.6524,168.3419,3921.0
2024-08-08 11:00:00,171.0,171.45,170.83,171.22,3138.0,168.4404,168.8836,168.2729,168.6571,3138.0
2024-08-08 11:30:00,171.13,171.13,169.95,170.19,2063.0,168.5684,168.5684,167.4061,167.6425,2063.0
2024-08-08 12:00:00,169.94,169.94,169.43,169.51,2836.0,167.3962,167.3962,166.8939,166.9727,2836.0
2024-08-08 12:30:00,169.44,169.64,169.38,169.39,1897.0,166.9037,167.1007,166.8446,166.8545,1897.0
2024-08-08 13:00:00,169.39,170.53,169.38,170.5,20811.0,166.8545,167.9774,166.8446,167.9479,20811.0
2024-08-08 13:30:00,170.53,170.54,169.94,169.95,2863.0,167.9774,167.9873,167.3962,167.4061,2863.0
2024-08-08 14:00:00,170.24,170.99,170.18,170.45,10764.0,167.6918,168.4305,167.6327,167.8986,10764.0
2024-08-08 14:30:00,170.6,170.6,170.04,170.43,5549.0,168.0464,168.0464,167.4947,167.8789,5549.0
2024-08-08 15:00:00,170.45,170.46,170.22,170.42,7615.0,167.8986,167.9085,167.6721,167.8691,7615.0
2024-08-08 15:30:00,170.36,170.62,170.06,170.27,59317.0,167.81,168.0661,167.5144,167.7213,59317.0
2024-08-09 09:30:00,170.7,171.0,170.38,171.0,3048.0,168.1449,168.4404,167.8297,168.4404,3048.0
2024-08-09 10:00:00,171.25,173.32,171.1,173.31,8151.0,168.6866,170.7257,168.5389,170.7158,8151.0
2024-08-09 10:30:00,173.25,174.24,173.03,174.16,9770.0,170.6567,171.6319,170.44,171.5531,9770.0
2024-08-09 11:00:00,174.16,174.72,173.76,174.63,5301.0,171.5531,172.1047,171.1591,172.016,5301.0
2024-08-09 11:30:00,174.66,174.7,174.48,174.48,3900.0,172.0456,172.085,171.8683,171.8683,3900.0
2024-08-09 12:00:00,174.55,175.5,174.55,175.5,6716.0,171.9372,172.873,171.9372,172.873,6716.0
2024-08-09 12:30:00,175.41,176.18,175.41,175.95,11664.0,172.7844,173.5428,172.7844,173.3163,11664.0
2024-08-09 13:00:00,176.13,176.66,175.87,176.55,5279.0,173.4936,174.0157,173.2375,173.9073,5279.0
2024-08-09 13:30:00,176.59,177.14,176.32,176.33,10584.0,173.9467,174.4885,173.6807,173.6906,10584.0
2024-08-09 14:00:00,176.34,176.56,176.27,176.56,6670.0,173.7004,173.9172,173.6315,173.9172,6670.0
2024-08-09 14:30:00,176.56,177.39,176.55,176.97,7687.0,173.9172,174.7347,173.9073,174.321,7687.0
2024-08-09 15:00:00,177.14,177.59,176.89,177.16,9949.0,174.4885,174.9317,174.2422,174.5082,9949.0
2024-08-09 15:30:00,177.23,177.58,176.9,177.4,59756.0,174.5771,174.9219,174.2521,174.7446,59756.0
2024-08-12 09:30:00,177.9,178.85,177.43,177.96,15848.0,175.2371,176.1729,174.7741,175.2962,15848.0
2024-08-12 10:00:00,177.9,178.45,177.7,178.14,5903.0,175.2371,175.7789,175.0401,175.4735,5903.0
2024-08-12 10:30:00,178.14,178.56,177.9,178.17,13386.0,175.4735,175.8872,175.2371,175.5031,13386.0
2024-08-12 11:00:00,177.99,178.13,177.79,177.96,14444.0,175.3257,175.4637,175.1287,175.2962,14444.0
2024-08-12 11:30:00,177.97,178.3,177.81,178.3,8185.0,175.306,175.6311,175.1484,175.6311,8185.0
2024-08-12 12:00:00,178.49,178.49,177.9,177.93,3529.0,175.8183,175.8183,175.2371,175.2666,3529.0
2024-08-12 12:30:00,177.9,178.29,177.78,177.95,16204.0,175.2371,175.6213,175.1189,175.2863,16204.0
2024-08-12 13:00:00,177.89,178.51,177.88,178.38,10900.0,175.2272,175.838,175.2174,175.7099,10900.0
2024-08-12 13:30:00,178.3,178.42,178.19,178.27,6284.0,175.6311,175.7493,175.5228,175.6016,6284.0
2024-08-12 14:00:00,178.24,178.87,178.23,178.61,7414.0,175.572,176.1926,175.5622,175.9365,7414.0
2024-08-12 14:30:00,178.54,178.66,178.1,178.39,10983.0,175.8675,175.9857,175.4341,175.7198,10983.0
2024-08-12 15:00:00,178.33,178.51,178.04,178.43,6853.0,175.6607,175.838,175.375,175.7592,6853.0
2024-08-12 15:30:00,178.44,178.47,177.98,178.46,53061.0,175.769,175.7986,175.3159,175.7887,53061.0
2024-08-13 09:30:00,179.28,181.54,178.83,180.07,22279.0,176.5964,178.8226,176.1532,177.3746,22279.0
2024-08-13 10:00:00,179.95,180.21,179.53,179.89,8930.0,177.2564,177.5125,176.8427,177.1973,8930.0
2024-08-13 10:30:00,179.9,180.74,179.62,180.56,12405.0,177.2072,178.0346,176.9313,177.8573,12405.0
2024-08-13 11:00:00,180.69,181.11,180.63,180.91,8457.0,177.9853,178.399,177.9262,178.202,8457.0
2024-08-13 11:30:00,180.93,181.39,180.84,181.39,26478.0,178.2217,178.6749,178.1331,178.6749,26478.0
2024-08-13 12:00:00,181.35,181.88,181.35,181.71,13252.0,178.6355,179.1575,178.6355,178.9901,13252.0
2024-08-13 12:30:00,181.71,182.2,181.66,182.2,12184.0,178.9901,179.4727,178.9408,179.4727,12184.0
2024-08-13 13:00:00,182.04,182.37,181.82,182.16,6303.0,179.3151,179.6402,179.0984,179.4333,6303.0
2024-08-13 13:30:00,182.15,182.9,182.15,182.83,16039.0,179.4235,180.1623,179.4235,180.0933,16039.0
2024-08-13 14:00:00,182.82,183.48,182.82,183.23,12553.0,180.0835,180.7336,180.0835,180.4873,12553.0
2024-08-13 14:30:00,183.23,183.68,183.23,183.34,9028.0,180.4873,180.9306,180.4873,180.5957,9028.0
2024-08-13 15:00:00,183.36,184.24,183.36,184.22,13759.0,180.6154,181.4822,180.6154,181.4625,13759.0
2024-08-13 15:30:00,184.22,184.66,183.88,184.25,93203.0,181.4625,181.8959,181.1276,181.492,93203.0
2024-08-14 09:30:00,184.38,185.46,183.97,185.11,24390.0,181.6201,182.6839,181.2162,182.3392,24390.0
2024-08-14 10:00:00,184.91,185.17,184.45,184.99,10074.0,182.1422,182.3983,181.6891,182.221,10074.0
2024-08-14 10:30:00,184.83,184.97,184.54,184.81,16760.0,182.0634,182.2013,181.7777,182.0437,16760.0
2024-08-14 11:00:00,184.81,185.37,184.81,185.0,17215.0,182.0437,182.5953,182.0437,182.2308,17215.0
2024-08-14 11:30:00,184.96,185.48,184.93,185.48,8858.0,182.1914,182.7036,182.1619,182.7036,8858.0
2024-08-14 12:00:00,185.44,185.77,185.09,185.14,6463.0,182.6642,182.9893,182.3195,182.3687,6463.0
2024-08-14 12:30:00,185.0,185.65,185.0,185.4,7105.0,182.2308,182.8711,182.2308,182.6248,7105.0
2024-08-14 13:00:00,185.26,185.63,185.14,185.52,2968.0,182.4869,182.8514,182.3687,182.743,2968.0
2024-08-14 13:30:00,185.49,185.83,185.49,185.83,3805.0,182.7135,183.0484,182.7135,183.0484,3805.0
2024-08-14 14:00:00,185.71,185.71,185.46,185.55,4265.0,182.9302,182.9302,182.6839,182.7726,4265.0
2024-08-14 14:30:00,185.64,185.89,185.6,185.86,4699.0,182.8612,183.1075,182.8218,183.0779,4699.0
2024-08-14 15:00:00,185.81,185.98,185.64,185.87,6575.0,183.0287,183.1962,182.8612,183.0878,6575.0
2024-08-14 15:30:00,185.81,186.31,185.79,185.94,76992.0,183.0287,183.5212,183.009,183.1567,76992.0
2024-08-15 09:30:00,187.0,187.59,185.68,186.09,13513.0,184.2009,184.7821,182.9006,183.3045,13513.0
2024-08-15 10:00:00,186.09,186.23,184.77,184.8,10484.0,183.3045,183.4424,182.0043,182.0338,10484.0
2024-08-15 10:30:00,184.95,185.4,184.49,184.7,15779.0,182.1816,182.6248,181.7285,181.9353,15779.0
2024-08-15 11:00:00,184.7,185.45,184.7,184.97,12450.0,181.9353,182.6741,181.9353,182.2013,12450.0
2024-08-15 11:30:00,184.99,185.04,183.82,183.96,7533.0,182.221,182.2702,181.0685,181.2064,7533.0
2024-08-15 12:00:00,183.94,184.14,183.79,183.83,8146.0,181.1867,181.3837,181.0389,181.0783,8146.0
2024-08-15 12:30:00,183.79,183.82,183.28,183.38,6315.0,181.0389,181.0685,180.5366,180.6351,6315.0
2024-08-15 13:00:00,183.31,183.79,183.08,183.79,7289.0,180.5661,181.0389,180.3396,181.0389,7289.0
2024-08-15 13:30:00,183.68,183.82,183.43,183.82,8031.0,180.9306,181.0685,180.6843,181.0685,8031.0
2024-08-15 14:00:00,183.82,184.01,183.53,183.63,4212.0,181.0685,181.2556,180.7828,180.8813,4212.0
2024-08-15 14:30:00,183.86,184.37,183.67,184.37,13351.0,181.1079,181.6102,180.9207,181.6102,13351.0
2024-08-15 15:00:00,184.26,184.96,184.2,184.96,17010.0,181.5019,182.1914,181.4428,182.1914,17010.0
2024-08-15 15:30:00,184.85,184.85,183.81,184.08,48627.0,182.0831,182.0831,181.0586,181.3246,48627.0
2024-08-16 09:30:00,184.6,185.3,183.36,185.12,11959.0,181.8368,182.5263,180.6154,182.349,11959.0
2024-08-16 10:00:00,185.29,185.73,184.86,185.22,4207.0,182.5165,182.9499,182.0929,182.4475,4207.0
2024-08-16 10:30:00,185.34,186.05,185.14,186.05,4284.0,182.5657,183.2651,182.3687,183.2651,4284.0
2024-08-16 11:00:00,185.99,186.29,185.81,186.06,6876.0,183.206,183.5015,183.0287,183.275,6876.0
2024-08-16 11:30:00,186.1,186.1,185.19,186.09,5771.0,183.3144,183.3144,182.418,183.3045,5771.0
2024-08-16 12:00:00,186.12,186.87,186.08,186.64,4012.0,183.3341,184.0728,183.2947,183.8463,4012.0
2024-08-16 12:30:00,186.69,186.97,186.58,186.84,3518.0,183.8955,184.1713,183.7872,184.0433,3518.0
2024-08-16 13:00:00,186.68,187.13,186.68,186.92,2789.0,183.8857,184.3289,183.8857,184.1221,2789.0
2024-08-16 13:30:00,186.78,187.17,186.78,187.09,7498.0,183.9842,184.3683,183.9842,184.2895,7498.0
2024-08-16 14:00:00,187.05,187.13,186.88,186.88,4401.0,184.2501,184.3289,184.0827,184.0827,4401.0
2024-08-16 14:30:00,186.86,186.98,186.74,186.84,3396.0,184.063,184.1812,183.9448,184.0433,3396.0
2024-08-16 15:00:00,186.89,187.27,186.89,187.08,4045.0,184.0925,184.4668,184.0925,184.2797,4045.0
2024-08-16 15:30:00,186.97,187.45,186.88,187.25,38648.0,184.1713,184.6441,184.0827,184.4471,38648.0
2024-08-19 09:30:00,186.8,188.24,186.8,188.24,5856.0,184.0039,185.4223,184.0039,185.4223,5856.0
2024-08-19 10:00:00,188.22,188.44,187.79,188.34,4577.0,185.4026,185.6193,184.9791,185.5208,4577.0
2024-08-19 10:30:00,188.27,188.27,187.51,187.56,8585.0,185.4519,185.4519,184.7032,184.7525,8585.0
2024-08-19 11:00:00,187.58,188.36,187.09,187.9,10190.0,184.7722,185.5405,184.2895,185.0874,10190.0
2024-08-19 11:30:00,188.0,188.28,187.89,188.19,4021.0,185.1859,185.4617,185.0776,185.3731,4021.0
2024-08-19 12:00:00,188.37,188.75,188.37,188.66,7567.0,185.5504,185.9247,185.5504,185.836,7567.0
2024-08-19 12:30:00,188.54,189.03,188.54,189.03,8319.0,185.7178,186.2005,185.7178,186.2005,8319.0
2024-08-19 13:00:00,189.04,189.35,189.01,189.3,2969.0,186.2103,186.5157,186.1808,186.4665,2969.0
2024-08-19 13:30:00,189.33,189.57,189.24,189.24,4841.0,186.496,186.7324,186.4074,186.4074,4841.0
2024-08-19 14:00:00,189.24,189.57,189.16,189.56,8922.0,186.4074,186.7324,186.3286,186.7226,8922.0
2024-08-19 14:30:00,189.58,189.77,189.49,189.65,6771.0,186.7423,186.9294,186.6536,186.8112,6771.0
2024-08-19 15:00:00,189.65,189.77,189.58,189.7,10123.0,186.8112,186.9294,186.7423,186.8605,10123.0
2024-08-19 15:30:00,189.34,189.35,188.29,188.93,54507.0,186.5059,186.5157,185.4716,186.102,54507.0
2024-08-20 09:30:00,188.78,189.41,188.31,189.31,11533.0,185.9542,186.5748,185.4913,186.4763,11533.0
2024-08-20 10:00:00,189.36,190.25,189.26,190.17,15543.0,186.5256,187.4022,186.4271,187.3234,15543.0
2024-08-20 10:30:00,190.17,190.65,189.76,190.19,13407.0,187.3234,187.7962,186.9196,187.3431,13407.0
2024-08-20 11:00:00,190.14,190.54,189.91,190.03,4355.0,187.2939,187.6879,187.0673,187.1855,4355.0
2024-08-20 11:30:00,190.03,190.04,189.56,189.8,13103.0,187.1855,187.1954,186.7226,186.959,13103.0
2024-08-20 12:00:00,189.84,189.91,189.49,189.51,6953.0,186.9984,187.0673,186.6536,186.6733,6953.0
2024-08-20 12:30:00,189.56,189.81,189.56,189.73,7817.0,186.7226,186.9688,186.7226,186.89,7817.0
2024-08-20 13:00:00,189.68,189.88,189.36,189.88,9739.0,186.8408,187.0378,186.5256,187.0378,9739.0
2024-08-20 13:30:00,189.78,189.83,189.41,189.58,5214.0,186.9393,186.9885,186.5748,186.7423,5214.0
2024-08-20 14:00:00,189.63,190.65,189.57,190.63,16556.0,186.7915,187.7962,186.7324,187.7765,16556.0
2024-08-20 14:30:00,190.64,190.69,190.42,190.56,15249.0,187.7864,187.8356,187.5697,187.7076,15249.0
2024-08-20 15:00:00,190.56,190.82,190.3,190.3,17466.0,187.7076,187.9637,187.4515,187.4515,17466.0
2024-08-20 15:30:00,190.12,190.19,189.07,189.72,53020.0,187.2742,187.3431,186.2399,186.8802,53020.0
2024-08-21 09:30:00,190.76,190.76,187.96,188.54,12125.0,187.9046,187.9046,185.1465,185.7178,12125.0
2024-08-21 10:00:00,188.5,188.67,187.65,188.47,9069.0,185.6784,185.8459,184.8412,185.6489,9069.0
2024-08-21 10:30:00,188.4,189.25,188.3,189.25,6942.0,185.5799,186.4172,185.4814,186.4172,6942.0
2024-08-21 11:00:00,189.44,189.94,188.89,189.62,3320.0,186.6044,187.0969,186.0626,186.7817,3320.0
2024-08-21 11:30:00,189.62,190.14,189.35,189.67,5148.0,186.7817,187.2939,186.5157,186.8309,5148.0
2024-08-21 12:00:00,189.63,189.95,189.5,189.5,9313.0,186.7915,187.1067,186.6635,186.6635,9313.0
2024-08-21 12:30:00,189.52,190.03,189.52,189.68,6610.0,186.6832,187.1855,186.6832,186.8408,6610.0
2024-08-21 13:00:00,189.68,190.06,189.51,189.93,9937.0,186.8408,187.2151,186.6733,187.087,9937.0
2024-08-21 13:30:00,190.04,190.39,189.77,189.97,66812.0,187.1954,187.5401,186.9294,187.1264,66812.0
2024-08-21 14:00:00,190.03,190.5,189.88,190.44,4807.0,187.1855,187.6485,187.0378,187.5894,4807.0
2024-08-21 14:30:00,190.58,190.82,190.38,190.82,3499.0,187.7273,187.9637,187.5303,187.9637,3499.0
2024-08-21 15:00:00,190.7,190.7,189.84,189.84,5629.0,187.8455,187.8455,186.9984,186.9984,5629.0
2024-08-21 15:30:00,189.84,190.36,189.64,189.81,40963.0,186.9984,187.5106,186.8014,186.9688,40963.0
2024-08-22 09:30:00,188.0,189.17,187.15,187.68,12536.0,185.1859,186.3384,184.3486,184.8707,12536.0
2024-08-22 10:00:00,187.6,188.51,187.36,188.37,15865.0,184.7919,185.6883,184.5555,185.5504,15865.0
2024-08-22 10:30:00,188.31,189.51,188.3,189.28,7271.0,185.4913,186.6733,185.4814,186.4468,7271.0
2024-08-22 11:00:00,189.45,189.68,189.09,189.34,6253.0,186.6142,186.8408,186.2596,186.5059,6253.0
2024-08-22 11:30:00,189.4,189.5,189.1,189.26,8846.0,186.565,186.6635,186.2694,186.4271,8846.0
2024-08-22 12:00:00,189.24,189.78,189.24,189.66,5491.0,186.4074,186.9393,186.4074,186.8211,5491.0
2024-08-22 12:30:00,189.61,190.24,189.52,189.65,4914.0,186.7718,187.3924,186.6832,186.8112,4914.0
2024-08-22 13:00:00,189.58,190.07,189.18,189.18,3844.0,186.7423,187.2249,186.3483,186.3483,3844.0
2024-08-22 13:30:00,189.14,189.34,188.88,189.2,4365.0,186.3088,186.5059,186.0527,186.368,4365.0
2024-08-22 14:00:00,189.1,189.83,189.1,189.83,3420.0,186.2694,186.9885,186.2694,186.9885,3420.0
2024-08-22 14:30:00,189.73,189.81,189.64,189.65,1820.0,186.89,186.9688,186.8014,186.8112,1820.0
2024-08-22 15:00:00,189.65,189.79,189.42,189.64,4240.0,186.8112,186.9491,186.5847,186.8014,4240.0
2024-08-22 15:30:00,189.61,189.8,189.14,189.64,21883.0,186.7718,186.959,186.3088,186.8014,21883.0
2024-08-23 09:30:00,190.81,190.83,189.77,190.3,8171.0,187.9539,187.9736,186.9294,187.4515,8171.0
2024-08-23 10:00:00,190.4,191.61,190.4,191.6,5968.0,187.55,188.7419,187.55,188.732,5968.0
2024-08-23 10:30:00,191.62,192.0,191.32,192.0,3727.0,188.7517,189.126,188.4562,189.126,3727.0
2024-08-23 11:00:00,192.04,192.08,191.68,191.95,3484.0,189.1654,189.2048,188.8108,189.0768,3484.0
2024-08-23 11:30:00,192.14,192.15,191.2,191.21,2154.0,189.2639,189.2738,188.338,188.3479,2154.0
2024-08-23 12:00:00,191.05,191.36,190.73,191.36,5790.0,188.1903,188.4956,187.875,188.4956,5790.0
2024-08-23 12:30:00,191.36,191.87,191.34,191.87,3063.0,188.4956,188.998,188.4759,188.998,3063.0
2024-08-23 13:00:00,191.86,192.03,191.86,191.91,2577.0,188.9881,189.1556,188.9881,189.0374,2577.0
2024-08-23 13:30:00,191.91,192.38,191.86,192.34,3337.0,189.0374,189.5004,188.9881,189.461,3337.0
2024-08-23 14:00:00,192.36,192.6,192.22,192.56,3426.0,189.4807,189.7171,189.3427,189.6777,3426.0
2024-08-23 14:30:00,192.55,192.64,192.36,192.59,3987.0,189.6678,189.7565,189.4807,189.7072,3987.0
2024-08-23 15:00:00,192.56,193.01,192.55,193.0,5217.0,189.6777,190.1209,189.6678,190.1111,5217.0
2024-08-23 15:30:00,193.0,193.69,192.88,192.94,39272.0,190.1111,190.7907,189.9929,190.052,39272.0
2024-08-26 09:30:00,193.57,193.94,192.71,193.61,10100.0,190.6725,191.037,189.8254,190.7119,10100.0
2024-08-26 10:00:00,193.55,194.44,193.54,194.37,10436.0,190.6528,191.5295,190.643,191.4606,10436.0
2024-08-26 10:30:00,194.56,194.75,193.05,193.34,5803.0,191.6477,191.8349,190.1603,190.446,5803.0
2024-08-26 11:00:00,193.44,193.54,192.81,193.08,7460.0,190.5445,190.643,189.9239,190.1899,7460.0
2024-08-26 11:30:00,192.94,193.18,192.61,192.7,4217.0,190.052,190.2884,189.7269,189.8156,4217.0
2024-08-26 12:00:00,192.78,193.05,192.77,192.85,8402.0,189.8944,190.1603,189.8845,189.9633,8402.0
2024-08-26 12:30:00,192.95,193.36,192.94,193.29,6209.0,190.0618,190.4657,190.052,190.3967,6209.0
2024-08-26 13:00:00,193.35,193.49,193.03,193.06,8150.0,190.4558,190.5937,190.1406,190.1702,8150.0
2024-08-26 13:30:00,192.87,193.04,192.39,192.44,5061.0,189.983,190.1505,189.5102,189.5595,5061.0
2024-08-26 14:00:00,192.64,192.9,192.59,192.89,4792.0,189.7565,190.0126,189.7072,190.0027,4792.0
2024-08-26 14:30:00,192.93,193.1,192.77,192.77,5100.0,190.0421,190.2096,189.8845,189.8845,5100.0
2024-08-26 15:00:00,192.87,193.12,192.85,193.07,6694.0,189.983,190.2293,189.9633,190.18,6694.0
2024-08-26 15:30:00,193.08,193.37,192.51,192.77,24791.0,190.1899,190.4755,189.6284,189.8845,24791.0
2024-08-27 09:30:00,192.88,194.0,191.97,192.92,9269.0,189.9929,191.0961,189.0965,190.0323,9269.0
2024-08-27 10:00:00,193.01,193.95,192.94,193.75,10810.0,190.1209,191.0469,190.052,190.8498,10810.0
2024-08-27 10:30:00,193.96,194.37,193.86,194.24,2669.0,191.0567,191.4606,190.9582,191.3325,2669.0
2024-08-27 11:00:00,194.13,194.51,193.89,193.91,4001.0,191.2242,191.5985,190.9877,191.0074,4001.0
2024-08-27 11:30:00,193.89,193.89,193.57,193.84,4714.0,190.9877,190.9877,190.6725,190.9385,4714.0
2024-08-27 12:00:00,193.88,193.88,193.56,193.81,3978.0,190.9779,190.9779,190.6627,190.9089,3978.0
2024-08-27 12:30:00,193.61,194.02,193.53,193.85,2276.0,190.7119,191.1158,190.6331,190.9483,2276.0
2024-08-27 13:00:00,193.77,193.99,193.76,193.88,2924.0,190.8695,191.0863,190.8597,190.9779,2924.0
2024-08-27 13:30:00,193.89,193.96,193.85,193.88,3562.0,190.9877,191.0567,190.9483,190.9779,3562.0
2024-08-27 14:00:00,193.91,194.17,193.88,194.17,2728.0,191.0074,191.2636,190.9779,191.2636,2728.0
2024-08-27 14:30:00,193.92,194.02,193.8,193.8,2317.0,191.0173,191.1158,190.8991,190.8991,2317.0
2024-08-27 15:00:00,193.78,194.02,193.73,194.01,6544.0,190.8794,191.1158,190.8301,191.106,6544.0
2024-08-27 15:30:00,193.94,194.41,193.88,194.18,25343.0,191.037,191.5,190.9779,191.2734,25343.0
2024-08-28 09:30:00,194.27,195.5,194.17,194.92,9172.0,191.3621,192.5736,191.2636,192.0023,9172.0
2024-08-28 10:00:00,195.15,195.17,193.88,194.33,3270.0,192.2289,192.2486,190.9779,191.4212,3270.0
2024-08-28 10:30:00,194.36,194.67,194.12,194.67,7836.0,191.4507,191.7561,191.2143,191.7561,7836.0
2024-08-28 11:00:00,194.63,194.84,193.81,193.81,10825.0,191.7167,191.9235,190.9089,190.9089,10825.0
2024-08-28 11:30:00,193.69,193.69,192.39,192.57,14034.0,190.7907,190.7907,189.5102,189.6875,14034.0
2024-08-28 12:00:00,192.57,192.57,192.04,192.29,6695.0,189.6875,189.6875,189.1654,189.4117,6695.0
2024-08-28 12:30:00,192.26,192.91,192.26,192.74,3158.0,189.3821,190.0224,189.3821,189.855,3158.0
2024-08-28 13:00:00,192.79,193.02,192.66,192.85,4822.0,189.9042,190.1308,189.7762,189.9633,4822.0
2024-08-28 13:30:00,192.81,193.26,192.8,192.92,3799.0,189.9239,190.3672,189.9141,190.0323,3799.0
2024-08-28 14:00:00,192.96,193.5,192.92,193.5,4214.0,190.0717,190.6036,190.0323,190.6036,4214.0
2024-08-28 14:30:00,193.34,193.9,193.34,193.9,5818.0,190.446,190.9976,190.446,190.9976,5818.0
2024-08-28 15:00:00,193.89,194.08,193.59,193.88,7061.0,190.9877,191.1749,190.6922,190.9779,7061.0
2024-08-28 15:30:00,194.19,194.49,193.73,193.9,61908.0,191.2833,191.5788,190.8301,190.9976,61908.0
2024-08-29 09:30:00,194.51,194.51,193.15,193.36,12011.0,191.5985,191.5985,190.2588,190.4657,12011.0
2024-08-29 10:00:00,193.78,196.05,193.7,196.0,7853.0,190.8794,193.1154,190.8006,193.0662,7853.0
2024-08-29 10:30:00,195.9,195.98,195.36,195.51,5984.0,192.9677,193.0465,192.4357,192.5835,5984.0
2024-08-29 11:00:00,195.78,196.19,195.77,196.06,4580.0,192.8495,193.2533,192.8396,193.1253,4580.0
2024-08-29 11:30:00,196.19,196.8,196.18,196.55,3886.0,193.2533,193.8542,193.2435,193.6079,3886.0
2024-08-29 12:00:00,196.76,197.08,196.45,196.92,5185.0,193.8148,194.13,193.5094,193.9724,5185.0
2024-08-29 12:30:00,196.82,196.92,196.67,196.92,3044.0,193.8739,193.9724,193.7261,193.9724,3044.0
2024-08-29 13:00:00,196.96,196.96,196.69,196.82,2945.0,194.0118,194.0118,193.7458,193.8739,2945.0
2024-08-29 13:30:00,196.91,197.27,196.81,197.18,3008.0,193.9625,194.3172,193.864,194.2285,3008.0
2024-08-29 14:00:00,197.11,197.25,196.52,196.52,5854.0,194.1596,194.2975,193.5784,193.5784,5854.0
2024-08-29 14:30:00,196.58,196.64,195.85,195.94,5004.0,193.6375,193.6966,192.9184,193.0071,5004.0
2024-08-29 15:00:00,195.84,196.42,195.68,196.42,6374.0,192.9086,193.4799,192.751,193.4799,6374.0
2024-08-29 15:30:00,196.43,196.43,195.28,195.36,35888.0,193.4897,193.4897,192.3569,192.4357,35888.0
2024-08-30 09:30:00,195.57,195.74,194.6,195.74,2640.0,192.6426,192.8101,191.6871,192.8101,2640.0
2024-08-30 10:00:00,195.75,196.12,195.44,196.11,15658.0,192.8199,193.1844,192.5145,193.1745,15658.0
2024-08-30 10:30:00,196.06,196.1,195.81,195.89,5497.0,193.1253,193.1647,192.879,192.9578,5497.0
2024-08-30 11:00:00,196.09,196.62,195.8,195.8,3741.0,193.1548,193.6769,192.8692,192.8692,3741.0
2024-08-30 11:30:00,195.66,196.01,195.44,195.91,2509.0,192.7313,193.076,192.5145,192.9775,2509.0
2024-08-30 12:00:00,195.91,196.24,195.79,195.85,2045.0,192.9775,193.3026,192.8593,192.9184,2045.0
2024-08-30 12:30:00,195.75,195.96,195.71,195.92,2565.0,192.8199,193.0268,192.7805,192.9874,2565.0
2024-08-30 13:00:00,196.02,196.06,195.68,195.69,3821.0,193.0859,193.1253,192.751,192.7608,3821.0
2024-08-30 13:30:00,195.68,195.96,195.59,195.88,3612.0,192.751,193.0268,192.6623,192.948,3612.0
2024-08-30 14:00:00,195.93,196.3,195.93,196.04,5453.0,192.9972,193.3617,192.9972,193.1056,5453.0
2024-08-30 14:30:00,196.09,196.34,196.02,196.28,6863.0,193.1548,193.4011,193.0859,193.342,6863.0
2024-08-30 15:00:00,196.34,196.37,196.19,196.27,7340.0,193.4011,193.4306,193.2533,193.3321,7340.0
2024-08-30 15:30:00,196.28,196.76,195.73,196.33,70870.0,193.342,193.8148,192.8002,193.3912,70870.0
2024-09-03 09:30:00,196.38,197.68,195.92,196.91,10252.0,194.1482,195.4334,193.6934,194.6722,10252.0
2024-09-03 10:00:00,196.91,196.91,196.21,196.49,4742.0,194.6722,194.6722,193.9802,194.257,4742.0
2024-09-03 10:30:00,196.49,197.0,196.29,197.0,6400.0,194.257,194.7612,194.0592,194.7612,6400.0
2024-09-03 11:00:00,197.0,197.47,196.92,197.08,8563.0,194.7612,195.2258,194.6821,194.8403,8563.0
2024-09-03 11:30:00,197.08,197.28,196.64,197.28,6776.0,194.8403,195.038,194.4053,195.038,6776.0
2024-09-03 12:00:00,197.2,197.39,196.97,197.07,4518.0,194.9589,195.1467,194.7315,194.8304,4518.0
2024-09-03 12:30:00,197.07,197.27,196.77,196.84,6149.0,194.8304,195.0281,194.5338,194.603,6149.0
2024-09-03 13:00:00,196.98,197.26,196.96,197.13,4566.0,194.7414,195.0182,194.7216,194.8897,4566.0
2024-09-03 13:30:00,197.17,197.24,196.91,197.24,3588.0,194.9292,194.9984,194.6722,194.9984,3588.0
2024-09-03 14:00:00,197.24,197.59,197.07,197.52,6013.0,194.9984,195.3445,194.8304,195.2753,6013.0
2024-09-03 14:30:00,197.52,197.57,197.22,197.29,8587.0,195.2753,195.3247,194.9787,195.0479,8587.0
2024-09-03 15:00:00,197.24,197.49,197.0,197.4,12051.0,194.9984,195.2456,194.7612,195.1566,12051.0
2024-09-03 15:30:00,197.48,197.62,196.26,196.75,41451.0,195.2357,195.3741,194.0296,194.514,41451.0
2024-09-04 09:30:00,197.53,199.5,197.15,198.15,9612.0,195.2852,197.2328,194.9095,195.8981,9612.0
2024-09-04 10:00:00,198.15,199.04,198.15,198.74,5582.0,195.8981,196.778,195.8981,196.4814,5582.0
2024-09-04 10:30:00,198.74,198.85,198.1,198.52,6888.0,196.4814,196.5902,195.8487,196.2639,6888.0
2024-09-04 11:00:00,198.52,198.75,197.69,197.91,5410.0,196.2639,196.4913,195.4433,195.6608,5410.0
2024-09-04 11:30:00,197.76,197.93,197.53,197.93,4445.0,195.5125,195.6806,195.2852,195.6806,4445.0
2024-09-04 12:00:00,197.93,197.93,197.36,197.61,4835.0,195.6806,195.6806,195.1171,195.3642,4835.0
2024-09-04 12:30:00,197.61,197.87,197.56,197.72,5546.0,195.3642,195.6213,195.3148,195.473,5546.0
2024-09-04 13:00:00,197.76,197.77,197.08,197.09,3795.0,195.5125,195.5224,194.8403,194.8502,3795.0
2024-09-04 13:30:00,197.11,197.48,196.85,197.06,6982.0,194.8699,195.2357,194.6129,194.8205,6982.0
2024-09-04 14:00:00,197.05,197.68,196.92,197.68,4936.0,194.8106,195.4334,194.6821,195.4334,4936.0
2024-09-04 14:30:00,197.5,197.67,197.07,197.07,5012.0,195.2555,195.4236,194.8304,194.8304,5012.0
2024-09-04 15:00:00,197.0,197.28,196.93,197.28,3954.0,194.7612,195.038,194.692,195.038,3954.0
2024-09-04 15:30:00,197.22,197.4,196.75,197.4,27337.0,194.9787,195.1566,194.514,195.1566,27337.0
2024-09-05 09:30:00,197.89,197.89,195.06,195.06,5841.0,195.6411,195.6411,192.8432,192.8432,5841.0
2024-09-05 10:00:00,195.49,196.08,194.88,196.08,15495.0,193.2683,193.8516,192.6653,193.8516,15495.0
2024-09-05 10:30:00,196.25,196.26,194.89,195.18,7265.0,194.0197,194.0296,192.6752,192.9619,7265.0
2024-09-05 11:00:00,195.4,195.44,194.07,194.48,15329.0,193.1794,193.2189,191.8645,192.2698,15329.0
2024-09-05 11:30:00,194.47,194.57,194.24,194.55,5757.0,192.2599,192.3588,192.0325,192.339,5757.0
2024-09-05 12:00:00,194.51,194.56,193.68,193.84,4639.0,192.2995,192.3489,191.4789,191.6371,4639.0
2024-09-05 12:30:00,193.9,194.6,193.7,194.46,2741.0,191.6964,192.3885,191.4987,192.25,2741.0
2024-09-05 13:00:00,194.38,194.62,194.14,194.14,2602.0,192.171,192.4082,191.9337,191.9337,2602.0
2024-09-05 13:30:00,194.14,194.78,194.14,194.72,3201.0,191.9337,192.5664,191.9337,192.5071,3201.0
2024-09-05 14:00:00,194.75,194.92,194.71,194.71,2443.0,192.5367,192.7048,192.4972,192.4972,2443.0
2024-09-05 14:30:00,194.75,195.2,194.74,195.05,5684.0,192.5367,192.9816,192.5269,192.8333,5684.0
2024-09-05 15:00:00,195.05,195.11,194.44,195.05,8799.0,192.8333,192.8927,192.2303,192.8333,8799.0
2024-09-05 15:30:00,195.09,195.7,194.76,194.85,50913.0,192.8729,193.476,192.5466,192.6356,50913.0
2024-09-06 09:30:00,194.58,196.38,194.58,195.3,5734.0,192.3687,194.1482,192.3687,193.0805,5734.0
2024-09-06 10:00:00,195.3,195.3,194.0,194.0,5861.0,193.0805,193.0805,191.7953,191.7953,5861.0
2024-09-06 10:30:00,194.14,194.48,193.8,193.81,4900.0,191.9337,192.2698,191.5975,191.6074,4900.0
2024-09-06 11:00:00,193.8,194.37,193.32,193.5,4000.0,191.5975,192.1611,191.123,191.301,4000.0
2024-09-06 11:30:00,193.75,193.89,193.28,193.4,2108.0,191.5481,191.6865,191.0835,191.2021,2108.0
2024-09-06 12:00:00,193.43,193.48,193.22,193.25,3210.0,191.2317,191.2812,191.0241,191.0538,3210.0
2024-09-06 12:30:00,193.15,193.41,193.05,193.09,5067.0,190.9549,191.212,190.8561,190.8956,5067.0
2024-09-06 13:00:00,193.07,193.46,192.85,193.11,5690.0,190.8758,191.2614,190.6583,190.9154,5690.0
2024-09-06 13:30:00,193.08,193.24,192.8,193.21,2982.0,190.8857,191.0439,190.6089,191.0142,2982.0
2024-09-06 14:00:00,193.21,193.21,192.59,192.59,2589.0,191.0142,191.0142,190.4013,190.4013,2589.0
2024-09-06 14:30:00,192.83,192.84,192.43,192.76,7097.0,190.6386,190.6485,190.2431,190.5694,7097.0
2024-09-06 15:00:00,192.76,193.21,192.7,192.74,11073.0,190.5694,191.0142,190.51,190.5496,11073.0
2024-09-06 15:30:00,192.71,192.91,192.07,192.62,62716.0,190.5199,190.7177,189.8872,190.431,62716.0
2024-09-09 09:30:00,193.76,195.05,192.62,192.67,10054.0,191.558,192.8333,190.431,190.4804,10054.0
2024-09-09 10:00:00,193.01,194.56,192.67,194.23,5186.0,190.8165,192.3489,190.4804,192.0227,5186.0
2024-09-09 10:30:00,194.23,195.08,194.16,194.91,2993.0,192.0227,192.863,191.9535,192.6949,2993.0
2024-09-09 11:00:00,194.81,195.18,194.75,195.18,2412.0,192.5961,192.9619,192.5367,192.9619,2412.0
2024-09-09 11:30:00,195.21,195.94,195.16,195.58,4937.0,192.9915,193.7132,192.9421,193.3573,4937.0
2024-09-09 12:00:00,195.52,195.52,194.83,194.93,7186.0,193.298,193.298,192.6158,192.7147,7186.0
2024-09-09 12:30:00,194.94,195.29,194.94,195.05,9499.0,192.7246,193.0706,192.7246,192.8333,9499.0
2024-09-09 13:00:00,195.09,195.09,194.73,194.8,4986.0,192.8729,192.8729,192.517,192.5862,4986.0
2024-09-09 13:30:00,194.78,194.89,194.29,194.38,10716.0,192.5664,192.6752,192.082,192.171,10716.0
2024-09-09 14:00:00,194.41,195.07,194.4,195.0,7471.0,192.2006,192.8531,192.1907,192.7839,7471.0
2024-09-09 14:30:00,194.93,195.1,194.79,194.96,10485.0,192.7147,192.8828,192.5763,192.7444,10485.0
2024-09-09 15:00:00,194.97,195.05,194.46,194.53,15187.0,192.7542,192.8333,192.25,192.3192,15187.0
2024-09-09 15:30:00,194.49,194.59,193.17,193.2,66499.0,192.2797,192.3786,190.9747,191.0044,66499.0
2024-09-10 09:30:00,193.72,194.17,192.6,193.02,5417.0,191.5185,191.9633,190.4112,190.8264,5417.0
2024-09-10 10:00:00,193.21,193.21,192.57,192.64,3862.0,191.0142,191.0142,190.3815,190.4507,3862.0
2024-09-10 10:30:00,192.64,193.45,192.64,192.77,10667.0,190.4507,191.2515,190.4507,190.5792,10667.0
2024-09-10 11:00:00,192.75,193.3,192.71,192.93,5581.0,190.5595,191.1032,190.5199,190.7374,5581.0
2024-09-10 11:30:00,192.98,192.98,191.96,191.97,4379.0,190.7869,190.7869,189.7785,189.7883,4379.0
2024-09-10 12:00:00,191.88,192.28,191.55,192.25,4001.0,189.6994,190.0948,189.3731,190.0652,4001.0
2024-09-10 12:30:00,192.17,192.25,191.73,191.91,4725.0,189.9861,190.0652,189.5511,189.729,4725.0
2024-09-10 13:00:00,191.91,191.94,191.69,191.7,3085.0,189.729,189.7587,189.5115,189.5214,3085.0
2024-09-10 13:30:00,191.73,191.73,191.3,191.59,5064.0,189.5511,189.5511,189.126,189.4127,5064.0
2024-09-10 14:00:00,191.62,191.64,191.25,191.36,3796.0,189.4423,189.4621,189.0765,189.1853,3796.0
2024-09-10 14:30:00,191.44,191.56,191.31,191.34,5399.0,189.2644,189.383,189.1358,189.1655,5399.0
2024-09-10 15:00:00,191.36,191.81,191.36,191.69,5249.0,189.1853,189.6302,189.1853,189.5115,5249.0
2024-09-10 15:30:00,191.59,191.93,191.44,191.79,34583.0,189.4127,189.7488,189.2644,189.6104,34583.0
2024-09-11 09:30:00,190.39,191.65,188.36,189.5,6051.0,188.2263,189.472,186.2194,187.3464,6051.0
2024-09-11 10:00:00,188.81,188.82,186.64,186.97,7781.0,186.6643,186.6741,184.5189,184.8452,7781.0
2024-09-11 10:30:00,186.87,187.86,186.86,187.86,16688.0,184.7463,185.725,184.7364,185.725,16688.0
2024-09-11 11:00:00,187.69,188.05,187.6,187.9,9451.0,185.557,185.9129,185.468,185.7646,9451.0
2024-09-11 11:30:00,188.09,188.23,187.72,187.94,3705.0,185.9524,186.0908,185.5866,185.8041,3705.0
2024-09-11 12:00:00,188.06,188.21,187.86,188.01,3594.0,185.9228,186.0711,185.725,185.8733,3594.0
2024-09-11 12:30:00,188.22,188.35,188.05,188.24,6301.0,186.081,186.2095,185.9129,186.1007,6301.0
2024-09-11 13:00:00,188.34,188.92,188.33,188.58,4798.0,186.1996,186.773,186.1897,186.4369,4798.0
2024-09-11 13:30:00,188.6,188.64,188.36,188.52,3957.0,186.4566,186.4962,186.2194,186.3775,3957.0
2024-09-11 14:00:00,188.53,188.57,188.34,188.34,5536.0,186.3874,186.427,186.1996,186.1996,5536.0
2024-09-11 14:30:00,188.31,188.85,188.26,188.76,7458.0,186.1699,186.7038,186.1205,186.6148,7458.0
2024-09-11 15:00:00,188.78,189.23,188.59,189.18,9246.0,186.6346,187.0795,186.4468,187.03,9246.0
2024-09-11 15:30:00,189.3,189.56,188.23,189.35,57116.0,187.1487,187.4057,186.0908,187.1981,57116.0
2024-09-12 09:30:00,189.03,189.74,188.65,189.2,5943.0,186.8818,187.5837,186.5061,187.0498,5943.0
2024-09-12 10:00:00,189.04,189.83,189.04,189.55,1214.0,186.8916,187.6727,186.8916,187.3958,1214.0
2024-09-12 10:30:00,190.2,190.7,189.88,190.09,7927.0,188.0385,188.5328,187.7221,187.9297,7927.0
2024-09-12 11:00:00,190.47,190.59,190.29,190.34,2077.0,188.3054,188.424,188.1274,188.1769,2077.0
2024-09-12 11:30:00,190.28,190.52,190.18,190.27,2821.0,188.1175,188.3548,188.0187,188.1077,2821.0
2024-09-12 12:00:00,190.3,190.55,190.29,190.38,3770.0,188.1373,188.3845,188.1274,188.2164,3770.0
2024-09-12 12:30:00,190.44,190.97,190.44,190.97,843.0,188.2757,188.7997,188.2757,188.7997,843.0
2024-09-12 13:00:00,191.11,191.41,191.07,191.41,3219.0,188.9381,189.2347,188.8986,189.2347,3219.0
2024-09-12 13:30:00,191.41,191.41,191.18,191.28,5218.0,189.2347,189.2347,189.0073,189.1062,5218.0
2024-09-12 14:00:00,191.26,191.28,190.9,191.17,4138.0,189.0864,189.1062,188.7305,188.9974,4138.0
2024-09-12 14:30:00,191.25,191.27,190.78,191.07,5790.0,189.0765,189.0963,188.6119,188.8986,5790.0
2024-09-12 15:00:00,191.2,191.8,191.2,191.71,5744.0,189.0271,189.6203,189.0271,189.5313,5744.0
2024-09-12 15:30:00,191.64,191.91,191.09,191.3,35191.0,189.4621,189.729,188.9183,189.126,35191.0
2024-09-13 09:30:00,191.91,192.6,191.44,192.35,4716.0,189.729,190.4112,189.2644,190.164,4716.0
2024-09-13 10:00:00,191.86,192.54,191.1,191.9,4716.0,189.6796,190.3519,188.9282,189.7191,4716.0
2024-09-13 10:30:00,192.16,192.22,191.58,191.7,10177.0,189.9762,190.0355,189.4028,189.5214,10177.0
2024-09-13 11:00:00,191.65,192.07,191.51,192.07,7506.0,189.472,189.8872,189.3336,189.8872,7506.0
2024-09-13 11:30:00,191.84,192.95,191.84,192.65,7198.0,189.6598,190.7572,189.6598,190.4606,7198.0
2024-09-13 12:00:00,192.59,192.59,192.18,192.25,5659.0,190.4013,190.4013,189.996,190.0652,5659.0
2024-09-13 12:30:00,192.2,192.72,192.08,192.3,3747.0,190.0157,190.5298,189.8971,190.1146,3747.0
2024-09-13 13:00:00,192.06,192.76,192.06,192.76,3698.0,189.8773,190.5694,189.8773,190.5694,3698.0
2024-09-13 13:30:00,192.55,192.81,192.34,192.44,3808.0,190.3617,190.6188,190.1541,190.253,3808.0
2024-09-13 14:00:00,192.4,192.56,192.16,192.25,3402.0,190.2135,190.3716,189.9762,190.0652,3402.0
2024-09-13 14:30:00,192.24,192.42,192.16,192.4,3606.0,190.0553,190.2332,189.9762,190.2135,3606.0
2024-09-13 15:00:00,192.38,192.38,192.02,192.24,10671.0,190.1937,190.1937,189.8378,190.0553,10671.0
2024-09-13 15:30:00,192.27,192.93,191.9,192.21,38908.0,190.0849,190.7374,189.7191,190.0256,38908.0
2024-09-16 09:30:00,193.49,194.87,193.49,194.55,5967.0,191.2911,192.6554,191.2911,192.339,5967.0
2024-09-16 10:00:00,194.32,194.59,193.78,194.01,10558.0,192.1116,192.3786,191.5778,191.8052,10558.0
2024-09-16 10:30:00,193.97,194.12,193.26,193.26,4035.0,191.7656,191.9139,191.0637,191.0637,4035.0
2024-09-16 11:00:00,193.49,193.71,192.74,192.89,4662.0,191.2911,191.5086,190.5496,190.6979,4662.0
2024-09-16 11:30:00,192.93,193.45,192.81,193.32,4732.0,190.7374,191.2515,190.6188,191.123,4732.0
2024-09-16 12:00:00,193.38,193.48,193.22,193.27,1972.0,191.1823,191.2812,191.0241,191.0736,1972.0
2024-09-16 12:30:00,193.4,193.45,193.15,193.21,3010.0,191.2021,191.2515,190.9549,191.0142,3010.0
2024-09-16 13:00:00,193.15,193.28,192.94,193.19,5935.0,190.9549,191.0835,190.7473,190.9945,5935.0
2024-09-16 13:30:00,193.11,193.11,192.63,193.01,4886.0,190.9154,190.9154,190.4408,190.8165,4886.0
2024-09-16 14:00:00,192.98,193.01,192.84,192.87,3691.0,190.7869,190.8165,190.6485,190.6781,3691.0
2024-09-16 14:30:00,192.83,193.02,192.77,193.01,3498.0,190.6386,190.8264,190.5792,190.8165,3498.0
2024-09-16 15:00:00,192.98,192.98,192.61,192.63,6570.0,190.7869,190.7869,190.4211,190.4408,6570.0
2024-09-16 15:30:00,192.65,193.05,192.61,192.95,28159.0,190.4606,190.8561,190.4211,190.7572,28159.0
2024-09-17 09:30:00,193.23,194.07,192.66,192.75,8142.0,191.034,191.8645,190.4705,190.5595,8142.0
2024-09-17 10:00:00,193.21,194.65,192.87,194.64,5550.0,191.0142,192.4379,190.6781,192.428,5550.0
2024-09-17 10:30:00,194.76,194.88,194.22,194.26,7431.0,192.5466,192.6653,192.0128,192.0523,7431.0
2024-09-17 11:00:00,194.46,195.02,194.4,194.8,4073.0,192.25,192.8037,192.1907,192.5862,4073.0
2024-09-17 11:30:00,195.08,195.19,194.82,194.92,3776.0,192.863,192.9717,192.606,192.7048,3776.0
2024-09-17 12:00:00,194.78,195.07,194.78,194.88,8902.0,192.5664,192.8531,192.5664,192.6653,8902.0
2024-09-17 12:30:00,195.03,195.03,194.28,194.53,4666.0,192.8136,192.8136,192.0721,192.3192,4666.0
2024-09-17 13:00:00,194.51,194.71,194.25,194.59,4167.0,192.2995,192.4972,192.0424,192.3786,4167.0
2024-09-17 13:30:00,194.55,195.27,194.45,195.27,5349.0,192.339,193.0508,192.2402,193.0508,5349.0
2024-09-17 14:00:00,195.22,195.47,195.1,195.36,4121.0,193.0014,193.2486,192.8828,193.1398,4121.0
2024-09-17 14:30:00,195.34,195.55,195.23,195.41,3140.0,193.12,193.3277,193.0113,193.1892,3140.0
2024-09-17 15:00:00,195.33,195.54,195.12,195.24,5504.0,193.1102,193.3178,192.9025,193.0212,5504.0
2024-09-17 15:30:00,195.17,195.79,194.91,195.74,31648.0,192.952,193.5649,192.6949,193.5155,31648.0
2024-09-18 09:30:00,196.17,196.99,196.02,196.23,2447.0,193.9406,194.7513,193.7923,193.9999,2447.0
2024-09-18 10:00:00,196.36,196.5,196.02,196.4,1016.0,194.1284,194.2669,193.7923,194.168,1016.0
2024-09-18 10:30:00,196.0,196.17,195.23,195.23,3644.0,193.7725,193.9406,193.0113,193.0113,3644.0
2024-09-18 11:00:00,195.28,195.79,195.26,195.61,4669.0,193.0607,193.5649,193.041,193.387,4669.0
2024-09-18 11:30:00,195.84,195.86,195.36,195.36,3374.0,193.6144,193.6341,193.1398,193.1398,3374.0
2024-09-18 12:00:00,195.26,195.26,195.01,195.03,1298.0,193.041,193.041,192.7938,192.8136,1298.0
2024-09-18 12:30:00,195.37,195.37,194.98,194.98,1665.0,193.1497,193.1497,192.7641,192.7641,1665.0
2024-09-18 13:00:00,194.98,195.42,194.98,195.39,2451.0,192.7641,193.1991,192.7641,193.1695,2451.0
2024-09-18 13:30:00,195.44,195.49,195.07,195.35,1418.0,193.2189,193.2683,192.8531,193.1299,1418.0
2024-09-18 14:00:00,195.1,196.64,194.85,195.01,6197.0,192.8828,194.4053,192.6356,192.7938,6197.0
2024-09-18 14:30:00,195.39,195.39,194.5,194.7,3559.0,193.1695,193.1695,192.2896,192.4873,3559.0
2024-09-18 15:00:00,194.71,195.77,194.51,195.2,6074.0,192.4972,193.5452,192.2995,192.9816,6074.0
2024-09-18 15:30:00,195.51,195.52,193.77,193.81,18870.0,193.2881,193.298,191.5679,191.6074,18870.0
2024-09-19 09:30:00,195.1,195.56,192.37,193.71,8515.0,192.8828,193.3375,190.1838,191.5086,8515.0
2024-09-19 10:00:00,193.93,194.73,193.92,194.73,4651.0,191.7261,192.517,191.7162,192.517,4651.0
2024-09-19 10:30:00,194.73,194.73,193.51,193.67,6385.0,192.517,192.517,191.3108,191.469,6385.0
2024-09-19 11:00:00,193.66,193.79,193.08,193.47,5930.0,191.4591,191.5877,190.8857,191.2713,5930.0
2024-09-19 11:30:00,193.5,194.07,193.13,194.07,9385.0,191.301,191.8645,190.9352,191.8645,9385.0
2024-09-19 12:00:00,194.06,194.32,193.59,194.07,8813.0,191.8546,192.1116,191.3899,191.8645,8813.0
2024-09-19 12:30:00,194.07,194.08,193.7,193.83,4879.0,191.8645,191.8744,191.4987,191.6272,4879.0
2024-09-19 13:00:00,193.82,193.84,193.56,193.82,11115.0,191.6173,191.6371,191.3603,191.6173,11115.0
2024-09-19 13:30:00,193.95,194.08,193.71,193.73,12255.0,191.7458,191.8744,191.5086,191.5283,12255.0
2024-09-19 14:00:00,193.72,193.9,193.5,193.9,11772.0,191.5185,191.6964,191.301,191.6964,11772.0
2024-09-19 14:30:00,194.3,194.46,193.9,194.25,8912.0,192.0919,192.25,191.6964,192.0424,8912.0
2024-09-19 15:00:00,194.43,194.92,194.34,194.77,7622.0,192.2204,192.7048,192.1314,192.5565,7622.0
2024-09-19 15:30:00,194.64,194.78,193.98,194.1,28799.0,192.428,192.5664,191.7755,191.8941,28799.0
2024-09-20 09:30:00,194.1,195.12,193.18,195.12,58225.0,191.8941,192.9025,190.9846,192.9025,58225.0
2024-09-20 10:00:00,194.89,194.89,193.17,193.58,4831.0,192.6752,192.6752,190.9747,191.38,4831.0
2024-09-20 10:30:00,193.58,194.09,193.58,193.89,4893.0,191.38,191.8842,191.38,191.6865,4893.0
2024-09-20 11:00:00,193.92,194.41,193.92,194.11,3940.0,191.7162,192.2006,191.7162,191.904,3940.0
2024-09-20 11:30:00,194.11,194.23,193.69,194.05,5993.0,191.904,192.0227,191.4888,191.8447,5993.0
2024-09-20 12:00:00,193.89,194.37,193.68,194.22,2326.0,191.6865,192.1611,191.4789,192.0128,2326.0
2024-09-20 12:30:00,194.1,194.82,194.1,194.81,5321.0,191.8941,192.606,191.8941,192.5961,5321.0
2024-09-20 13:00:00,194.89,195.45,194.88,194.98,3836.0,192.6752,193.2288,192.6653,192.7641,3836.0
2024-09-20 13:30:00,195.21,195.41,195.11,195.33,3915.0,192.9915,193.1892,192.8927,193.1102,3915.0
2024-09-20 14:00:00,195.33,195.33,194.93,195.04,4930.0,193.1102,193.1102,192.7147,192.8235,4930.0
2024-09-20 14:30:00,194.98,195.01,194.06,194.93,8106.0,192.7641,192.7938,191.8546,192.7147,8106.0
2024-09-20 15:00:00,194.7,194.78,193.98,194.17,36798.0,192.4873,192.5664,191.7755,191.9633,36798.0
2024-09-20 15:30:00,194.17,194.52,193.66,194.17,91475.0,191.9633,192.3094,191.4591,191.9633,91475.0
2024-09-23 09:30:00,195.0,196.93,194.62,196.13,13309.0,192.7839,194.692,192.4082,193.9011,13309.0
2024-09-23 10:00:00,196.14,196.25,195.5,196.12,7237.0,193.9109,194.0197,193.2782,193.8912,7237.0
2024-09-23 10:30:00,196.22,196.87,195.8,196.87,20145.0,193.99,194.6327,193.5748,194.6327,20145.0
2024-09-23 11:00:00,196.77,197.3,196.25,197.23,5687.0,194.5338,195.0578,194.0197,194.9886,5687.0
2024-09-23 11:30:00,197.19,197.28,196.8,197.03,6991.0,194.949,195.038,194.5634,194.7908,6991.0
2024-09-23 12:00:00,197.03,197.54,196.83,197.5,4980.0,194.7908,195.295,194.5931,195.2555,4980.0
2024-09-23 12:30:00,197.47,197.94,197.35,197.81,17734.0,195.2258,195.6905,195.1072,195.562,17734.0
2024-09-23 13:00:00,197.77,197.87,197.45,197.77,6498.0,195.5224,195.6213,195.2061,195.5224,6498.0
2024-09-23 13:30:00,197.77,198.04,197.14,197.37,10966.0,195.5224,195.7894,194.8996,195.127,10966.0
2024-09-23 14:00:00,197.29,198.1,197.21,197.7,7167.0,195.0479,195.8487,194.9688,195.4532,7167.0
2024-09-23 14:30:00,197.61,197.77,197.61,197.68,8569.0,195.3642,195.5224,195.3642,195.4334,8569.0
2024-09-23 15:00:00,197.78,198.2,197.72,198.04,5591.0,195.5323,195.9475,195.473,195.7894,5591.0
2024-09-23 15:30:00,198.13,198.62,197.94,198.01,48810.0,195.8783,196.3628,195.6905,195.7597,48810.0
2024-09-24 09:30:00,197.55,198.48,196.37,197.23,10257.0,195.3049,196.2244,194.1383,194.9886,10257.0
2024-09-24 10:00:00,197.03,197.98,196.79,197.76,6998.0,194.7908,195.73,194.5536,195.5125,6998.0
2024-09-24 10:30:00,197.76,197.76,196.61,196.62,5539.0,195.5125,195.5125,194.3756,194.3855,5539.0
2024-09-24 11:00:00,196.62,196.87,196.3,196.79,4224.0,194.3855,194.6327,194.0691,194.5536,4224.0
2024-09-24 11:30:00,196.6,196.89,196.31,196.5,3926.0,194.3657,194.6524,194.079,194.2669,3926.0
2024-09-24 12:00:00,196.53,196.59,196.1,196.1,5480.0,194.2965,194.3558,193.8714,193.8714,5480.0
2024-09-24 12:30:00,196.32,196.69,196.2,196.64,5414.0,194.0889,194.4547,193.9703,194.4053,5414.0
2024-09-24 13:00:00,196.65,196.77,196.37,196.68,5081.0,194.4152,194.5338,194.1383,194.4448,5081.0
2024-09-24 13:30:00,196.68,196.68,196.04,196.07,5039.0,194.4448,194.4448,193.8121,193.8417,5039.0
2024-09-24 14:00:00,196.07,196.26,195.85,196.25,4078.0,193.8417,194.0296,193.6242,194.0197,4078.0
2024-09-24 14:30:00,196.15,196.79,196.04,196.7,7848.0,193.9208,194.5536,193.8121,194.4646,7848.0
2024-09-24 15:00:00,196.63,196.85,196.48,196.6,7618.0,194.3954,194.6129,194.2471,194.3657,7618.0
2024-09-24 15:30:00,196.58,197.38,196.47,197.27,43455.0,194.3459,195.1369,194.2372,195.0281,43455.0
2024-09-25 09:30:00,197.9,197.9,196.87,197.0,6795.0,195.6509,195.6509,194.6327,194.7612,6795.0
2024-09-25 10:00:00,196.6,197.04,196.47,196.86,4291.0,194.3657,194.8007,194.2372,194.6228,4291.0
2024-09-25 10:30:00,196.84,197.34,196.84,197.13,3580.0,194.603,195.0973,194.603,194.8897,3580.0
2024-09-25 11:00:00,197.3,197.97,197.29,197.68,2826.0,195.0578,195.7202,195.0479,195.4334,2826.0
2024-09-25 11:30:00,197.61,197.61,197.17,197.49,1300.0,195.3642,195.3642,194.9292,195.2456,1300.0
2024-09-25 12:00:00,197.61,197.66,197.15,197.2,1873.0,195.3642,195.4137,194.9095,194.9589,1873.0
2024-09-25 12:30:00,197.2,197.22,196.83,197.0,2246.0,194.9589,194.9787,194.5931,194.7612,2246.0
2024-09-25 13:00:00,197.0,197.14,196.89,196.9,3382.0,194.7612,194.8996,194.6524,194.6623,3382.0
2024-09-25 13:30:00,196.79,197.27,196.72,197.2,4759.0,194.5536,195.0281,194.4844,194.9589,4759.0
2024-09-25 14:00:00,197.09,197.25,196.96,197.12,3835.0,194.8502,195.0083,194.7216,194.8798,3835.0
2024-09-25 14:30:00,197.12,197.12,196.69,196.91,5266.0,194.8798,194.8798,194.4547,194.6722,5266.0
2024-09-25 15:00:00,196.91,197.02,196.8,196.9,4615.0,194.6722,194.7809,194.5634,194.6623,4615.0
2024-09-25 15:30:00,196.82,196.83,196.19,196.5,23952.0,194.5832,194.5931,193.9604,194.2669,23952.0
2024-09-26 09:30:00,196.47,197.54,196.4,197.37,5655.0,194.2372,195.295,194.168,195.127,5655.0
2024-09-26 10:00:00,197.01,197.23,196.6,197.2,4608.0,194.7711,194.9886,194.3657,194.9589,4608.0
2024-09-26 10:30:00,196.92,200.0,196.92,199.37,9490.0,194.6821,197.7271,194.6821,197.1042,9490.0
2024-09-26 11:00:00,199.2,199.23,198.5,198.6,4861.0,196.9362,196.9658,196.2441,196.343,4861.0
2024-09-26 11:30:00,198.7,198.84,198.5,198.84,1911.0,196.4419,196.5803,196.2441,196.5803,1911.0
2024-09-26 12:00:00,198.61,198.86,198.33,198.56,11782.0,196.3529,196.6,196.0761,196.3034,11782.0
2024-09-26 12:30:00,198.56,198.93,198.42,198.8,4630.0,196.3034,196.6692,196.165,196.5407,4630.0
2024-09-26 13:00:00,198.81,199.13,198.8,198.83,4605.0,196.5506,196.867,196.5407,196.5704,4605.0
2024-09-26 13:30:00,198.97,199.17,198.93,199.11,2163.0,196.7088,196.9065,196.6692,196.8472,2163.0
2024-09-26 14:00:00,199.2,199.28,198.52,198.52,10840.0,196.9362,197.0153,196.2639,196.2639,10840.0
2024-09-26 14:30:00,198.55,198.59,198.18,198.48,6482.0,196.2936,196.3331,195.9278,196.2244,6482.0
2024-09-26 15:00:00,198.46,198.57,198.01,198.01,22028.0,196.2046,196.3133,195.7597,195.7597,22028.0
2024-09-26 15:30:00,198.01,199.12,197.65,199.0,23347.0,195.7597,196.8571,195.4038,196.7384,23347.0
2024-09-27 09:30:00,199.5,199.53,198.5,199.16,3353.0,197.2328,197.2624,196.2441,196.8966,3353.0
2024-09-27 10:00:00,199.2,200.2,198.92,200.02,5751.0,196.9362,197.9248,196.6594,197.7469,5751.0
2024-09-27 10:30:00,200.77,201.3,200.55,200.55,8087.0,198.4883,199.0123,198.2708,198.2708,8087.0
2024-09-27 11:00:00,200.49,201.4,200.41,201.26,8659.0,198.2115,199.1112,198.1324,198.9728,8659.0
2024-09-27 11:30:00,201.32,201.55,200.79,201.08,13019.0,199.0321,199.2595,198.5081,198.7948,13019.0
2024-09-27 12:00:00,201.06,201.09,200.74,200.77,4545.0,198.775,198.8047,198.4587,198.4883,4545.0
2024-09-27 12:30:00,200.69,200.79,200.53,200.53,4759.0,198.4092,198.5081,198.2511,198.2511,4759.0
2024-09-27 13:00:00,200.53,200.61,200.35,200.5,5235.0,198.2511,198.3301,198.0731,198.2214,5235.0
2024-09-27 13:30:00,200.58,200.76,200.32,200.41,6716.0,198.3005,198.4784,198.0434,198.1324,6716.0
2024-09-27 14:00:00,200.52,200.63,200.27,200.51,3546.0,198.2412,198.3499,197.994,198.2313,3546.0
2024-09-27 14:30:00,200.32,200.47,200.21,200.36,6193.0,198.0434,198.1917,197.9347,198.083,6193.0
2024-09-27 15:00:00,200.56,200.87,200.47,200.47,9927.0,198.2807,198.5872,198.1917,198.1917,9927.0
2024-09-27 15:30:00,200.53,200.66,199.78,199.91,55639.0,198.2511,198.3796,197.5096,197.6381,55639.0
2024-09-30 09:30:00,200.26,201.07,197.68,198.13,19985.0,197.9841,198.7849,195.4334,195.8783,19985.0
2024-09-30 10:00:00,198.43,198.76,198.03,198.03,7805.0,196.1749,196.5012,195.7795,195.7795,7805.0
2024-09-30 10:30:00,198.04,198.55,197.69,198.37,8056.0,195.7894,196.2936,195.4433,196.1156,8056.0
2024-09-30 11:00:00,198.51,198.67,198.32,198.42,5074.0,196.254,196.4122,196.0662,196.165,5074.0
2024-09-30 11:30:00,198.19,198.29,197.43,197.65,30659.0,195.9377,196.0365,195.1863,195.4038,30659.0
2024-09-30 12:00:00,197.66,197.77,197.52,197.56,3555.0,195.4137,195.5224,195.2753,195.3148,3555.0
2024-09-30 12:30:00,197.49,197.49,197.16,197.27,7174.0,195.2456,195.2456,194.9194,195.0281,7174.0
2024-09-30 13:00:00,197.18,197.46,196.85,196.85,4249.0,194.9391,195.2159,194.6129,194.6129,4249.0
2024-09-30 13:30:00,196.9,197.26,196.9,197.03,8101.0,194.6623,195.0182,194.6623,194.7908,8101.0
2024-09-30 14:00:00,196.93,196.93,196.07,196.42,7124.0,194.692,194.692,193.8417,194.1878,7124.0
2024-09-30 14:30:00,196.41,197.3,196.33,197.16,4850.0,194.1779,195.0578,194.0988,194.9194,4850.0
2024-09-30 15:00:00,197.25,197.61,196.99,197.49,12856.0,195.0083,195.3642,194.7513,195.2456,12856.0
2024-09-30 15:30:00,197.53,198.95,197.45,198.86,48501.0,195.2852,196.689,195.2061,196.6,48501.0
2024-10-01 09:30:00,198.52,199.16,197.4,198.56,8370.0,196.2639,196.8966,195.1566,196.3034,8370.0
2024-10-01 10:00:00,198.45,199.06,197.89,198.5,15143.0,196.1947,196.7978,195.6411,196.2441,15143.0
2024-10-01 10:30:00,198.45,199.12,198.44,198.66,12487.0,196.1947,196.8571,196.1848,196.4023,12487.0
2024-10-01 11:00:00,198.42,198.99,197.98,198.78,13934.0,196.165,196.7286,195.73,196.5209,13934.0
2024-10-01 11:30:00,198.92,198.97,198.64,198.86,7030.0,196.6594,196.7088,196.3825,196.6,7030.0
2024-10-01 12:00:00,198.74,198.89,198.68,198.78,1461.0,196.4814,196.6297,196.4221,196.5209,1461.0
2024-10-01 12:30:00,198.65,198.87,198.37,198.87,4659.0,196.3924,196.6099,196.1156,196.6099,4659.0
2024-10-01 13:00:00,198.66,198.66,198.34,198.35,6424.0,196.4023,196.4023,196.0859,196.0958,6424.0
2024-10-01 13:30:00,198.37,198.49,198.06,198.33,4523.0,196.1156,196.2342,195.8091,196.0761,4523.0
2024-10-01 14:00:00,198.33,199.24,198.3,198.91,4874.0,196.0761,196.9757,196.0464,196.6495,4874.0
2024-10-01 14:30:00,198.95,199.25,198.79,199.25,7227.0,196.689,196.9856,196.5308,196.9856,7227.0
2024-10-01 15:00:00,199.23,199.95,199.23,199.95,2462.0,196.9658,197.6777,196.9658,197.6777,2462.0
2024-10-01 15:30:00,199.81,200.03,199.17,199.32,44457.0,197.5392,197.7567,196.9065,197.0548,44457.0
2024-10-02 09:30:00,198.73,200.63,197.73,200.01,5643.0,196.4715,198.3499,195.4829,197.737,5643.0
2024-10-02 10:00:00,199.99,199.99,199.28,199.45,3542.0,197.7172,197.7172,197.0153,197.1833,3542.0
2024-10-02 10:30:00,199.39,199.8,199.2,199.21,5789.0,197.124,197.5294,196.9362,196.9461,5789.0
2024-10-02 11:00:00,199.39,199.39,198.95,199.27,3867.0,197.124,197.124,196.689,197.0054,3867.0
2024-10-02 11:30:00,199.27,199.85,199.11,199.69,3900.0,197.0054,197.5788,196.8472,197.4206,3900.0
2024-10-02 12:00:00,199.38,199.44,199.27,199.44,3135.0,197.1141,197.1734,197.0054,197.1734,3135.0
2024-10-02 12:30:00,199.29,199.63,199.13,199.31,6035.0,197.0252,197.3613,196.867,197.0449,6035.0
2024-10-02 13:00:00,199.31,199.54,199.24,199.41,2759.0,197.0449,197.2723,196.9757,197.1438,2759.0
2024-10-02 13:30:00,199.28,199.71,199.24,199.42,3682.0,197.0153,197.4404,196.9757,197.1537,3682.0
2024-10-02 14:00:00,199.62,199.62,199.24,199.48,5795.0,197.3514,197.3514,196.9757,197.213,5795.0
2024-10-02 14:30:00,199.33,199.85,199.33,199.85,6524.0,197.0647,197.5788,197.0647,197.5788,6524.0
2024-10-02 15:00:00,199.61,199.81,199.33,199.63,5339.0,197.3415,197.5392,197.0647,197.3613,5339.0
2024-10-02 15:30:00,199.37,199.83,199.23,199.6,38798.0,197.1042,197.559,196.9658,197.3316,38798.0
2024-10-03 09:30:00,199.66,199.66,196.93,197.75,5308.0,197.3909,197.3909,194.692,195.5027,5308.0
2024-10-03 10:00:00,197.44,197.78,197.29,197.42,7481.0,195.1962,195.5323,195.0479,195.1764,7481.0
2024-10-03 10:30:00,197.18,197.56,196.83,196.85,5602.0,194.9391,195.3148,194.5931,194.6129,5602.0
2024-10-03 11:00:00,197.01,197.01,196.36,196.36,1615.0,194.7711,194.7711,194.1284,194.1284,1615.0
2024-10-03 11:30:00,196.39,196.9,196.39,196.75,3114.0,194.1581,194.6623,194.1581,194.514,3114.0
2024-10-03 12:00:00,196.63,197.36,196.63,197.1,2604.0,194.3954,195.1171,194.3954,194.86,2604.0
2024-10-03 12:30:00,197.17,197.17,196.42,196.42,2294.0,194.9292,194.9292,194.1878,194.1878,2294.0
2024-10-03 13:00:00,196.64,196.64,196.12,196.14,1782.0,194.4053,194.4053,193.8912,193.9109,1782.0
2024-10-03 13:30:00,196.27,197.01,196.27,196.84,8647.0,194.0395,194.7711,194.0395,194.603,8647.0
2024-10-03 14:00:00,196.76,197.09,196.28,196.83,15943.0,194.5239,194.8502,194.0494,194.5931,15943.0
2024-10-03 14:30:00,196.57,197.0,196.57,196.75,4144.0,194.3361,194.7612,194.3361,194.514,4144.0
2024-10-03 15:00:00,196.81,197.23,196.81,197.01,4170.0,194.5733,194.9886,194.5733,194.7711,4170.0
2024-10-03 15:30:00,197.09,197.1,196.32,196.41,34849.0,194.8502,194.86,194.0889,194.1779,34849.0
2024-10-04 09:30:00,197.02,198.31,196.81,197.85,11661.0,194.7809,196.0563,194.5733,195.6015,11661.0
2024-10-04 10:00:00,197.88,198.31,196.69,196.84,9335.0,195.6312,196.0563,194.4547,194.603,9335.0
2024-10-04 10:30:00,196.84,197.04,196.47,196.9,7958.0,194.603,194.8007,194.2372,194.6623,7958.0
2024-10-04 11:00:00,197.04,197.48,196.91,197.13,5077.0,194.8007,195.2357,194.6722,194.8897,5077.0
2024-10-04 11:30:00,197.13,197.51,197.12,197.28,4377.0,194.8897,195.2654,194.8798,195.038,4377.0
2024-10-04 12:00:00,197.25,197.41,197.01,197.06,4322.0,195.0083,195.1665,194.7711,194.8205,4322.0
2024-10-04 12:30:00,196.97,197.66,196.97,197.62,4526.0,194.7315,195.4137,194.7315,195.3741,4526.0
2024-10-04 13:00:00,197.74,198.04,197.63,197.76,4336.0,195.4928,195.7894,195.384,195.5125,4336.0
2024-10-04 13:30:00,197.73,197.73,197.15,197.21,5183.0,195.4829,195.4829,194.9095,194.9688,5183.0
2024-10-04 14:00:00,197.17,197.49,197.14,197.48,2121.0,194.9292,195.2456,194.8996,195.2357,2121.0
2024-10-04 14:30:00,197.35,197.76,197.33,197.7,3307.0,195.1072,195.5125,195.0874,195.4532,3307.0
2024-10-04 15:00:00,197.6,197.89,197.43,197.76,16166.0,195.3544,195.6411,195.1863,195.5125,16166.0
2024-10-04 15:30:00,197.73,198.05,197.24,197.57,26385.0,195.4829,195.7992,194.9984,195.3247,26385.0
2024-10-07 09:30:00,196.19,197.16,190.6,190.6,29599.0,193.9604,194.9194,188.4339,188.4339,29599.0
2024-10-07 10:00:00,190.22,190.62,186.8,187.01,19586.0,188.0582,188.4537,184.6771,184.8847,19586.0
2024-10-07 10:30:00,186.98,188.82,186.98,188.43,38531.0,184.855,186.6741,184.855,186.2886,38531.0
2024-10-07 11:00:00,188.75,189.36,188.67,188.94,5288.0,186.6049,187.208,186.5258,186.7928,5288.0
2024-10-07 11:30:00,189.39,189.51,188.84,188.95,4437.0,187.2377,187.3563,186.6939,186.8027,4437.0
2024-10-07 12:00:00,188.81,189.24,188.38,188.75,17912.0,186.6643,187.0894,186.2391,186.6049,17912.0
2024-10-07 12:30:00,188.7,189.35,188.3,189.31,15930.0,186.5555,187.1981,186.16,187.1586,15930.0
2024-10-07 13:00:00,189.39,189.4,188.82,189.0,8719.0,187.2377,187.2475,186.6741,186.8521,8719.0
2024-10-07 13:30:00,188.72,189.29,188.48,188.63,14695.0,186.5753,187.1388,186.338,186.4863,14695.0
2024-10-07 14:00:00,188.4,188.6,187.53,187.53,6282.0,186.2589,186.4566,185.3988,185.3988,6282.0
2024-10-07 14:30:00,187.33,187.85,187.28,187.46,7188.0,185.2011,185.7152,185.1516,185.3296,7188.0
2024-10-07 15:00:00,187.22,187.53,186.77,187.16,18576.0,185.0923,185.3988,184.6474,185.033,18576.0
2024-10-07 15:30:00,187.01,187.34,186.23,186.52,66104.0,184.8847,185.211,184.1136,184.4003,66104.0
2024-10-08 09:30:00,187.24,190.31,186.95,189.92,16131.0,185.1121,188.1472,184.8254,187.7616,16131.0
2024-10-08 10:00:00,189.62,189.65,188.45,188.92,7694.0,187.465,187.4947,186.3083,186.773,7694.0
2024-10-08 10:30:00,188.92,190.19,188.6,190.0,12302.0,186.773,188.0286,186.4566,187.8407,12302.0
2024-10-08 11:00:00,190.17,190.22,189.73,189.98,7178.0,188.0088,188.0582,187.5738,187.821,7178.0
2024-10-08 11:30:00,190.08,190.36,189.87,189.93,11739.0,187.9198,188.1966,187.7122,187.7715,11739.0
2024-10-08 12:00:00,190.05,190.26,189.84,190.02,9103.0,187.8902,188.0978,187.6825,187.8605,9103.0
2024-10-08 12:30:00,190.01,190.01,189.7,189.88,5073.0,187.8506,187.8506,187.5441,187.7221,5073.0
2024-10-08 13:00:00,189.78,189.86,189.1,189.4,5024.0,187.6232,187.7023,186.951,187.2475,5024.0
2024-10-08 13:30:00,189.29,189.29,189.03,189.19,5615.0,187.1388,187.1388,186.8818,187.0399,5615.0
2024-10-08 14:00:00,189.05,189.2,188.87,189.11,6113.0,186.9015,187.0498,186.7236,186.9608,6113.0
2024-10-08 14:30:00,189.01,189.26,188.94,189.19,12948.0,186.862,187.1091,186.7928,187.0399,12948.0
2024-10-08 15:00:00,189.22,189.28,189.04,189.22,6958.0,187.0696,187.1289,186.8916,187.0696,6958.0
2024-10-08 15:30:00,189.3,189.81,189.07,189.64,33050.0,187.1487,187.6529,186.9213,187.4848,33050.0
2024-10-09 09:30:00,189.53,191.4,188.79,190.74,8087.0,187.3761,189.2248,186.6445,188.5723,8087.0
2024-10-09 10:00:00,190.56,190.58,189.39,189.56,3833.0,188.3944,188.4141,187.2377,187.4057,3833.0
2024-10-09 10:30:00,189.61,190.17,189.38,189.71,5900.0,187.4552,188.0088,187.2278,187.554,5900.0
2024-10-09 11:00:00,189.89,190.29,189.76,190.16,8962.0,187.732,188.1274,187.6035,187.9989,8962.0
2024-10-09 11:30:00,190.12,190.82,190.11,190.64,4105.0,187.9594,188.6514,187.9495,188.4735,4105.0
2024-10-09 12:00:00,190.82,191.17,190.76,190.81,3815.0,188.6514,188.9974,188.5921,188.6415,3815.0
2024-10-09 12:30:00,190.69,191.03,190.55,190.72,4480.0,188.5229,188.859,188.3845,188.5525,4480.0
2024-10-09 13:00:00,190.66,191.35,190.61,191.0,6695.0,188.4932,189.1754,188.4438,188.8294,6695.0
2024-10-09 13:30:00,191.17,191.54,190.89,191.19,7017.0,188.9974,189.3632,188.7206,189.0172,7017.0
2024-10-09 14:00:00,191.25,191.48,190.68,190.82,5665.0,189.0765,189.3039,188.513,188.6514,5665.0
2024-10-09 14:30:00,190.73,191.24,190.73,191.24,13355.0,188.5624,189.0666,188.5624,189.0666,13355.0
2024-10-09 15:00:00,191.33,191.61,190.99,191.61,7338.0,189.1556,189.4324,188.8195,189.4324,7338.0
2024-10-09 15:30:00,191.41,191.41,190.49,190.57,30441.0,189.2347,189.2347,188.3252,188.4043,30441.0
2024-10-10 09:30:00,192.55,193.67,191.5,191.61,17588.0,190.3617,191.469,189.3237,189.4324,17588.0
2024-10-10 10:00:00,191.46,191.81,190.64,191.05,8157.0,189.2841,189.6302,188.4735,188.8788,8157.0
2024-10-10 10:30:00,191.29,191.87,191.29,191.44,3426.0,189.1161,189.6895,189.1161,189.2644,3426.0
2024-10-10 11:00:00,191.5,191.89,191.41,191.79,2047.0,189.3237,189.7092,189.2347,189.6104,2047.0
2024-10-10 11:30:00,191.72,191.74,191.49,191.57,1312.0,189.5412,189.561,189.3138,189.3929,1312.0
2024-10-10 12:00:00,191.37,191.65,191.02,191.5,11238.0,189.1952,189.472,188.8491,189.3237,11238.0
2024-10-10 12:30:00,191.5,191.57,191.04,191.12,1800.0,189.3237,189.3929,188.8689,188.948,1800.0
2024-10-10 13:00:00,190.95,190.95,190.46,190.52,2206.0,188.7799,188.7799,188.2955,188.3548,2206.0
2024-10-10 13:30:00,190.61,190.67,190.19,190.19,1938.0,188.4438,188.5031,188.0286,188.0286,1938.0
2024-10-10 14:00:00,190.15,190.2,190.0,190.0,1900.0,187.989,188.0385,187.8407,187.8407,1900.0
2024-10-10 14:30:00,189.86,190.07,189.85,189.97,4230.0,187.7023,187.9099,187.6924,187.8111,4230.0
2024-10-10 15:00:00,190.02,190.2,189.95,190.14,5866.0,187.8605,188.0385,187.7913,187.9791,5866.0
2024-10-10 15:30:00,190.17,190.97,190.06,190.33,38644.0,188.0088,188.7997,187.9,188.167,38644.0
2024-10-11 09:30:00,193.52,195.0,192.97,193.58,19642.0,191.3207,192.7839,190.777,191.38,19642.0
2024-10-11 10:00:00,193.44,193.87,192.93,193.34,11538.0,191.2416,191.6667,190.7374,191.1428,11538.0
2024-10-11 10:30:00,193.39,193.39,192.31,192.58,14389.0,191.1922,191.1922,190.1245,190.3914,14389.0
2024-10-11 11:00:00,192.36,193.21,192.33,192.44,6777.0,190.1739,191.0142,190.1442,190.253,6777.0
2024-10-11 11:30:00,192.58,192.58,192.05,192.28,10052.0,190.3914,190.3914,189.8674,190.0948,10052.0
2024-10-11 12:00:00,192.35,192.45,191.66,191.67,5214.0,190.164,190.2629,189.4819,189.4917,5214.0
2024-10-11 12:30:00,191.73,192.0,191.29,191.5,8659.0,189.5511,189.818,189.1161,189.3237,8659.0
2024-10-11 13:00:00,191.4,191.4,191.13,191.32,2809.0,189.2248,189.2248,188.9579,189.1457,2809.0
2024-10-11 13:30:00,191.3,191.64,191.3,191.46,5839.0,189.126,189.4621,189.126,189.2841,5839.0
2024-10-11 14:00:00,191.49,191.84,191.21,191.53,9621.0,189.3138,189.6598,189.037,189.3533,9621.0
2024-10-11 14:30:00,191.61,191.85,191.3,191.45,7143.0,189.4324,189.6697,189.126,189.2742,7143.0
2024-10-11 15:00:00,191.46,191.84,191.42,191.48,10508.0,189.2841,189.6598,189.2446,189.3039,10508.0
2024-10-11 15:30:00,191.55,192.26,191.51,191.88,63495.0,189.3731,190.075,189.3336,189.6994,63495.0
2024-10-14 09:30:00,191.85,192.11,190.5,190.93,11909.0,189.6697,189.9267,188.335,188.7602,11909.0
2024-10-14 10:00:00,191.05,191.79,190.2,191.51,3689.0,188.8788,189.6104,188.0385,189.3336,3689.0
2024-10-14 10:30:00,191.47,191.62,191.25,191.25,2220.0,189.294,189.4423,189.0765,189.0765,2220.0
2024-10-14 11:00:00,191.26,192.01,191.21,192.01,4754.0,189.0864,189.8279,189.037,189.8279,4754.0
2024-10-14 11:30:00,192.18,192.18,191.65,192.02,2096.0,189.996,189.996,189.472,189.8378,2096.0
2024-10-14 12:00:00,192.03,192.06,191.86,192.01,2153.0,189.8477,189.8773,189.6796,189.8279,2153.0
2024-10-14 12:30:00,191.98,192.26,191.93,192.25,4301.0,189.7982,190.075,189.7488,190.0652,4301.0
2024-10-14 13:00:00,192.13,192.29,192.05,192.15,1912.0,189.9465,190.1047,189.8674,189.9663,1912.0
2024-10-14 13:30:00,191.99,192.35,191.77,192.33,2591.0,189.8081,190.164,189.5906,190.1442,2591.0
2024-10-14 14:00:00,192.39,192.86,192.39,192.72,2911.0,190.2036,190.6682,190.2036,190.5298,2911.0
2024-10-14 14:30:00,192.81,192.86,192.57,192.74,4957.0,190.6188,190.6682,190.3815,190.5496,4957.0
2024-10-14 15:00:00,192.68,192.99,192.68,192.84,6499.0,190.4903,190.7967,190.4903,190.6485,6499.0
2024-10-14 15:30:00,192.93,193.19,192.64,192.97,23678.0,190.7374,190.9945,190.4507,190.777,23678.0
2024-10-15 09:30:00,193.58,193.82,192.9,193.21,4119.0,191.38,191.6173,190.7078,191.0142,4119.0
2024-10-15 10:00:00,193.33,194.94,193.11,194.9,11066.0,191.1329,192.7246,190.9154,192.685,11066.0
2024-10-15 10:30:00,194.97,195.9,194.97,195.36,8644.0,192.7542,193.6737,192.7542,193.1398,8644.0
2024-10-15 11:00:00,195.48,195.89,195.32,195.89,3230.0,193.2585,193.6638,193.1003,193.6638,3230.0
2024-10-15 11:30:00,195.89,196.3,195.64,196.3,7028.0,193.6638,194.0691,193.4166,194.0691,7028.0
2024-10-15 12:00:00,196.09,196.95,196.09,196.92,6181.0,193.8615,194.7117,193.8615,194.6821,6181.0
2024-10-15 12:30:00,196.92,196.92,196.52,196.72,5399.0,194.6821,194.6821,194.2866,194.4844,5399.0
2024-10-15 13:00:00,196.81,197.39,196.81,197.39,7722.0,194.5733,195.1467,194.5733,195.1467,7722.0
2024-10-15 13:30:00,197.36,197.36,196.95,196.96,3309.0,195.1171,195.1171,194.7117,194.7216,3309.0
2024-10-15 14:00:00,196.96,196.96,195.17,195.17,4441.0,194.7216,194.7216,192.952,192.952,4441.0
2024-10-15 14:30:00,195.08,195.52,194.83,195.52,6213.0,192.863,193.298,192.6158,193.298,6213.0
2024-10-15 15:00:00,195.41,195.52,194.8,194.89,7710.0,193.1892,193.298,192.5862,192.6752,7710.0
2024-10-15 15:30:00,194.86,195.01,194.34,194.79,32298.0,192.6455,192.7938,192.1314,192.5763,32298.0
2024-10-16 09:30:00,194.67,197.3,194.59,197.3,7734.0,192.4577,195.0578,192.3786,195.0578,7734.0
2024-10-16 10:00:00,197.36,197.65,196.97,197.15,6619.0,195.1171,195.4038,194.7315,194.9095,6619.0
2024-10-16 10:30:00,197.08,197.69,197.05,197.37,9511.0,194.8403,195.4433,194.8106,195.127,9511.0
2024-10-16 11:00:00,197.56,197.56,196.41,196.42,20921.0,195.3148,195.3148,194.1779,194.1878,20921.0
2024-10-16 11:30:00,196.37,196.41,195.86,196.31,3937.0,194.1383,194.1779,193.6341,194.079,3937.0
2024-10-16 12:00:00,196.27,196.67,196.24,196.38,3200.0,194.0395,194.4349,194.0098,194.1482,3200.0
2024-10-16 12:30:00,196.51,196.53,196.14,196.35,2382.0,194.2767,194.2965,193.9109,194.1186,2382.0
2024-10-16 13:00:00,196.35,196.48,196.22,196.26,3109.0,194.1186,194.2471,193.99,194.0296,3109.0
2024-10-16 13:30:00,196.04,196.39,195.96,196.39,2148.0,193.8121,194.1581,193.733,194.1581,2148.0
2024-10-16 14:00:00,196.5,196.71,196.24,196.67,3476.0,194.2669,194.4745,194.0098,194.4349,3476.0
2024-10-16 14:30:00,196.77,196.98,196.54,196.54,4106.0,194.5338,194.7414,194.3064,194.3064,4106.0
2024-10-16 15:00:00,196.53,196.8,196.26,196.36,10736.0,194.2965,194.5634,194.0296,194.1284,10736.0
2024-10-16 15:30:00,196.45,197.42,196.38,196.91,28313.0,194.2174,195.1764,194.1482,194.6722,28313.0
2024-10-17 09:30:00,196.92,197.64,196.25,197.15,9613.0,194.6821,195.3939,194.0197,194.9095,9613.0
2024-10-17 10:00:00,197.24,198.0,196.96,197.43,23423.0,194.9984,195.7498,194.7216,195.1863,23423.0
2024-10-17 10:30:00,197.06,197.98,196.81,197.66,20218.0,194.8205,195.73,194.5733,195.4137,20218.0
2024-10-17 11:00:00,197.8,197.91,197.49,197.91,8194.0,195.5521,195.6608,195.2456,195.6608,8194.0
2024-10-17 11:30:00,197.92,198.56,197.91,198.39,6236.0,195.6707,196.3034,195.6608,196.1354,6236.0
2024-10-17 12:00:00,198.5,198.75,198.38,198.56,4271.0,196.2441,196.4913,196.1255,196.3034,4271.0
2024-10-17 12:30:00,198.47,198.77,198.2,198.4,6801.0,196.2145,196.5111,195.9475,196.1453,6801.0
2024-10-17 13:00:00,198.36,198.39,197.9,198.15,10357.0,196.1057,196.1354,195.6509,195.8981,10357.0
2024-10-17 13:30:00,198.04,198.15,197.87,197.88,9356.0,195.7894,195.8981,195.6213,195.6312,9356.0
2024-10-17 14:00:00,197.96,198.26,197.74,198.07,12441.0,195.7103,196.0069,195.4928,195.819,12441.0
2024-10-17 14:30:00,198.0,198.4,197.94,198.1,10569.0,195.7498,196.1453,195.6905,195.8487,10569.0
2024-10-17 15:00:00,198.09,198.53,197.76,198.06,15992.0,195.8388,196.2738,195.5125,195.8091,15992.0
2024-10-17 15:30:00,198.04,198.35,197.83,198.11,27935.0,195.7894,196.0958,195.5817,195.8586,27935.0
2024-10-18 09:30:00,198.71,198.71,197.2,197.26,19387.0,196.4517,196.4517,194.9589,195.0182,19387.0
2024-10-18 10:00:00,197.52,197.99,197.34,197.94,6814.0,195.2753,195.7399,195.0973,195.6905,6814.0
2024-10-18 10:30:00,198.07,198.37,197.75,198.31,12420.0,195.819,196.1156,195.5027,196.0563,12420.0
2024-10-18 11:00:00,198.24,198.33,197.87,198.3,8644.0,195.9871,196.0761,195.6213,196.0464,8644.0
2024-10-18 11:30:00,198.41,198.45,197.94,198.12,3918.0,196.1552,196.1947,195.6905,195.8684,3918.0
2024-10-18 12:00:00,198.07,198.8,198.0,198.71,41145.0,195.819,196.5407,195.7498,196.4517,41145.0
2024-10-18 12:30:00,198.71,198.74,198.19,198.24,4097.0,196.4517,196.4814,195.9377,195.9871,4097.0
2024-10-18 13:00:00,198.16,198.21,197.78,197.78,2402.0,195.908,195.9574,195.5323,195.5323,2402.0
2024-10-18 13:30:00,197.77,197.85,197.51,197.54,2746.0,195.5224,195.6015,195.2654,195.295,2746.0
2024-10-18 14:00:00,197.51,197.94,197.42,197.88,3230.0,195.2654,195.6905,195.1764,195.6312,3230.0
2024-10-18 14:30:00,197.86,197.86,197.39,197.47,1828.0,195.6114,195.6114,195.1467,195.2258,1828.0
2024-10-18 15:00:00,197.5,197.5,197.26,197.26,2192.0,195.2555,195.2555,195.0182,195.0182,2192.0
2024-10-18 15:30:00,197.35,197.55,196.99,197.45,28668.0,195.1072,195.3049,194.7513,195.2061,28668.0
2024-10-21 09:30:00,196.89,197.07,196.16,196.16,4119.0,194.6524,194.8304,193.9307,193.9307,4119.0
2024-10-21 10:00:00,196.16,196.16,195.23,195.26,1706.0,193.9307,193.9307,193.0113,193.041,1706.0
2024-10-21 10:30:00,195.49,195.85,194.8,194.8,3142.0,193.2683,193.6242,192.5862,192.5862,3142.0
2024-10-21 11:00:00,194.9,194.9,194.44,194.49,2108.0,192.685,192.685,192.2303,192.2797,2108.0
2024-10-21 11:30:00,194.43,194.58,194.29,194.57,4411.0,192.2204,192.3687,192.082,192.3588,4411.0
2024-10-21 12:00:00,194.72,194.81,194.51,194.65,913.0,192.5071,192.5961,192.2995,192.4379,913.0
2024-10-21 12:30:00,194.54,195.19,194.49,195.19,3180.0,192.3291,192.9717,192.2797,192.9717,3180.0
2024-10-21 13:00:00,195.08,195.48,194.96,195.34,5363.0,192.863,193.2585,192.7444,193.12,5363.0
2024-10-21 13:30:00,195.34,195.71,195.24,195.59,4442.0,193.12,193.4858,193.0212,193.3672,4442.0
2024-10-21 14:00:00,195.56,195.61,195.25,195.45,4844.0,193.3375,193.387,193.0311,193.2288,4844.0
2024-10-21 14:30:00,195.36,195.38,195.26,195.34,3003.0,193.1398,193.1596,193.041,193.12,3003.0
2024-10-21 15:00:00,195.4,195.66,195.36,195.36,6121.0,193.1794,193.4364,193.1398,193.1398,6121.0
2024-10-21 15:30:00,195.3,195.33,194.26,194.35,30832.0,193.0805,193.1102,192.0523,192.1413,30832.0
2024-10-22 09:30:00,193.55,193.91,192.6,193.49,12625.0,191.3504,191.7063,190.4112,191.2911,12625.0
2024-10-22 10:00:00,193.07,193.11,190.41,190.75,5216.0,190.8758,190.9154,188.2461,188.5822,5216.0
2024-10-22 10:30:00,190.74,191.81,190.34,191.81,3840.0,188.5723,189.6302,188.1769,189.6302,3840.0
2024-10-22 11:00:00,192.27,192.78,192.0,192.78,2567.0,190.0849,190.5891,189.818,190.5891,2567.0
2024-10-22 11:30:00,193.0,193.16,192.8,192.98,2505.0,190.8066,190.9648,190.6089,190.7869,2505.0
2024-10-22 12:00:00,192.86,192.94,192.56,192.87,4637.0,190.6682,190.7473,190.3716,190.6781,4637.0
2024-10-22 12:30:00,192.77,192.79,192.49,192.64,3424.0,190.5792,190.599,190.3024,190.4507,3424.0
2024-10-22 13:00:00,192.81,192.92,192.56,192.56,2193.0,190.6188,190.7275,190.3716,190.3716,2193.0
2024-10-22 13:30:00,192.8,192.82,192.33,192.53,6978.0,190.6089,190.6287,190.1442,190.342,6978.0
2024-10-22 14:00:00,192.55,192.91,192.54,192.66,2932.0,190.3617,190.7177,190.3519,190.4705,2932.0
2024-10-22 14:30:00,192.67,192.84,192.59,192.84,8327.0,190.4804,190.6485,190.4013,190.6485,8327.0
2024-10-22 15:00:00,192.81,193.77,192.79,193.77,5547.0,190.6188,191.5679,190.599,191.5679,5547.0
2024-10-22 15:30:00,193.86,194.12,193.66,193.76,17193.0,191.6569,191.9139,191.4591,191.558,17193.0
2024-10-23 09:30:00,193.69,194.65,192.17,192.52,6760.0,191.4888,192.4379,189.9861,190.3321,6760.0
2024-10-23 10:00:00,192.59,193.8,192.53,193.3,3925.0,190.4013,191.5975,190.342,191.1032,3925.0
2024-10-23 10:30:00,192.93,193.37,192.83,193.37,2574.0,190.7374,191.1724,190.6386,191.1724,2574.0
2024-10-23 11:00:00,193.41,193.46,192.68,193.42,3977.0,191.212,191.2614,190.4903,191.2219,3977.0
2024-10-23 11:30:00,193.15,193.99,193.15,193.82,2076.0,190.9549,191.7854,190.9549,191.6173,2076.0
2024-10-23 12:00:00,193.89,193.89,193.56,193.74,2073.0,191.6865,191.6865,191.3603,191.5382,2073.0
2024-10-23 12:30:00,193.74,194.06,193.68,194.01,3824.0,191.5382,191.8546,191.4789,191.8052,3824.0
2024-10-23 13:00:00,193.85,193.89,193.55,193.6,2449.0,191.647,191.6865,191.3504,191.3998,2449.0
2024-10-23 13:30:00,193.49,193.7,193.31,193.7,3135.0,191.2911,191.4987,191.1131,191.4987,3135.0
2024-10-23 14:00:00,193.53,193.53,192.78,193.07,2302.0,191.3306,191.3306,190.5891,190.8758,2302.0
2024-10-23 14:30:00,193.15,193.82,193.08,193.74,2072.0,190.9549,191.6173,190.8857,191.5382,2072.0
2024-10-23 15:00:00,193.8,194.0,193.6,193.71,5161.0,191.5975,191.7953,191.3998,191.5086,5161.0
2024-10-23 15:30:00,193.76,194.08,193.48,193.6,14948.0,191.558,191.8744,191.2812,191.3998,14948.0
2024-10-24 09:30:00,194.99,194.99,193.52,194.5,8060.0,192.774,192.774,191.3207,192.2896,8060.0
2024-10-24 10:00:00,194.25,195.21,194.02,195.0,3535.0,192.0424,192.9915,191.815,192.7839,3535.0
2024-10-24 10:30:00,195.0,195.09,193.91,193.92,8517.0,192.7839,192.8729,191.7063,191.7162,8517.0
2024-10-24 11:00:00,194.03,194.03,193.56,193.65,2653.0,191.8249,191.8249,191.3603,191.4492,2653.0
2024-10-24 11:30:00,193.56,194.04,193.16,193.37,8818.0,191.3603,191.8348,190.9648,191.1724,8818.0
2024-10-24 12:00:00,193.13,193.61,193.0,193.61,3956.0,190.9352,191.4097,190.8066,191.4097,3956.0
2024-10-24 12:30:00,193.61,193.83,193.55,193.8,6187.0,191.4097,191.6272,191.3504,191.5975,6187.0
2024-10-24 13:00:00,193.76,194.57,193.76,194.53,2627.0,191.558,192.3588,191.558,192.3192,2627.0
2024-10-24 13:30:00,194.5,194.7,194.31,194.36,9738.0,192.2896,192.4873,192.1017,192.1512,9738.0
2024-10-24 14:00:00,194.27,194.45,194.18,194.2,3334.0,192.0622,192.2402,191.9732,191.993,3334.0
2024-10-24 14:30:00,194.29,194.34,194.02,194.22,2555.0,192.082,192.1314,191.815,192.0128,2555.0
2024-10-24 15:00:00,194.18,194.78,194.0,194.75,5775.0,191.9732,192.5664,191.7953,192.5367,5775.0
2024-10-24 15:30:00,194.66,195.27,194.66,194.72,23415.0,192.4478,193.0508,192.4478,192.5071,23415.0
2024-10-25 09:30:00,195.01,195.57,193.9,194.58,8377.0,192.7938,193.3474,191.6964,192.3687,8377.0
2024-10-25 10:00:00,194.71,195.18,193.08,193.42,13094.0,192.4972,192.9619,190.8857,191.2219,13094.0
2024-10-25 10:30:00,193.47,193.69,192.43,192.43,2600.0,191.2713,191.4888,190.2431,190.2431,2600.0
2024-10-25 11:00:00,192.32,192.47,191.37,191.37,6291.0,190.1344,190.2827,189.1952,189.1952,6291.0
2024-10-25 11:30:00,191.4,191.95,191.26,191.72,2193.0,189.2248,189.7686,189.0864,189.5412,2193.0
2024-10-25 12:00:00,191.76,191.9,191.62,191.9,1574.0,189.5807,189.7191,189.4423,189.7191,1574.0
2024-10-25 12:30:00,191.96,192.18,191.71,191.98,2094.0,189.7785,189.996,189.5313,189.7982,2094.0
2024-10-25 13:00:00,191.77,191.88,191.28,191.72,2205.0,189.5906,189.6994,189.1062,189.5412,2205.0
2024-10-25 13:30:00,191.68,191.68,191.15,191.45,2300.0,189.5016,189.5016,188.9777,189.2742,2300.0
2024-10-25 14:00:00,191.12,191.31,191.07,191.31,1198.0,188.948,189.1358,188.8986,189.1358,1198.0
2024-10-25 14:30:00,191.33,191.86,191.33,191.5,1974.0,189.1556,189.6796,189.1556,189.3237,1974.0
2024-10-25 15:00:00,191.58,191.59,191.13,191.48,4979.0,189.4028,189.4127,188.9579,189.3039,4979.0
2024-10-25 15:30:00,191.6,191.83,191.44,191.79,20314.0,189.4225,189.6499,189.2644,189.6104,20314.0
2024-10-28 09:30:00,193.21,194.99,192.72,194.99,5711.0,191.0142,192.774,190.5298,192.774,5711.0
2024-10-28 10:00:00,194.64,194.85,194.19,194.65,5463.0,192.428,192.6356,191.9831,192.4379,5463.0
2024-10-28 10:30:00,194.54,194.76,193.83,194.53,1718.0,192.3291,192.5466,191.6272,192.3192,1718.0
2024-10-28 11:00:00,194.48,194.87,194.28,194.53,2923.0,192.2698,192.6554,192.0721,192.3192,2923.0
2024-10-28 11:30:00,194.57,194.61,193.97,193.98,3501.0,192.3588,192.3983,191.7656,191.7755,3501.0
2024-10-28 12:00:00,193.81,194.5,193.81,194.4,2799.0,191.6074,192.2896,191.6074,192.1907,2799.0
2024-10-28 12:30:00,194.4,194.4,193.88,194.02,2715.0,192.1907,192.1907,191.6766,191.815,2715.0
2024-10-28 13:00:00,193.93,194.47,193.92,194.47,3570.0,191.7261,192.2599,191.7162,192.2599,3570.0
2024-10-28 13:30:00,194.55,194.8,194.55,194.62,2758.0,192.339,192.5862,192.339,192.4082,2758.0
2024-10-28 14:00:00,194.49,194.59,194.07,194.07,7676.0,192.2797,192.3786,191.8645,191.8645,7676.0
2024-10-28 14:30:00,194.1,194.21,193.92,194.06,3443.0,191.8941,192.0029,191.7162,191.8546,3443.0
2024-10-28 15:00:00,193.91,194.38,193.85,194.31,4718.0,191.7063,192.171,191.647,192.1017,4718.0
2024-10-28 15:30:00,194.28,194.74,194.14,194.33,17649.0,192.0721,192.5269,191.9337,192.1215,17649.0
2024-10-29 09:30:00,193.89,194.7,192.87,194.34,9369.0,191.6865,192.4873,190.6781,192.1314,9369.0
2024-10-29 10:00:00,194.0,194.77,193.72,194.29,6808.0,191.7953,192.5565,191.5185,192.082,6808.0
2024-10-29 10:30:00,194.28,194.31,193.93,194.31,5441.0,192.0721,192.1017,191.7261,192.1017,5441.0
2024-10-29 11:00:00,193.9,193.9,192.86,193.02,4018.0,191.6964,191.6964,190.6682,190.8264,4018.0
2024-10-29 11:30:00,193.05,193.85,192.9,193.75,6553.0,190.8561,191.647,190.7078,191.5481,6553.0
2024-10-29 12:00:00,193.79,194.14,193.79,193.84,4601.0,191.5877,191.9337,191.5877,191.6371,4601.0
2024-10-29 12:30:00,193.81,194.2,193.28,194.2,4126.0,191.6074,191.993,191.0835,191.993,4126.0
2024-10-29 13:00:00,194.48,194.63,193.95,193.96,3299.0,192.2698,192.4181,191.7458,191.7557,3299.0
2024-10-29 13:30:00,193.92,194.16,193.72,194.15,4596.0,191.7162,191.9535,191.5185,191.9436,4596.0
2024-10-29 14:00:00,194.12,194.37,193.99,194.11,7962.0,191.9139,192.1611,191.7854,191.904,7962.0
2024-10-29 14:30:00,194.29,194.37,193.86,193.94,6945.0,192.082,192.1611,191.6569,191.736,6945.0
2024-10-29 15:00:00,193.96,194.14,193.66,193.82,8911.0,191.7557,191.9337,191.4591,191.6173,8911.0
2024-10-29 15:30:00,193.7,193.85,193.3,193.6,41463.0,191.4987,191.647,191.1032,191.3998,41463.0
2024-10-30 09:30:00,194.15,196.44,193.5,196.44,9712.0,191.9436,194.2075,191.301,194.2075,9712.0
2024-10-30 10:00:00,196.4,196.74,195.89,195.9,5624.0,194.168,194.5041,193.6638,193.6737,5624.0
2024-10-30 10:30:00,195.9,196.21,195.79,196.17,4282.0,193.6737,193.9802,193.5649,193.9406,4282.0
2024-10-30 11:00:00,196.34,196.38,195.45,195.65,5680.0,194.1087,194.1482,193.2288,193.4265,5680.0
2024-10-30 11:30:00,195.74,196.12,195.74,195.94,3086.0,193.5155,193.8912,193.5155,193.7132,3086.0
2024-10-30 12:00:00,195.95,196.06,195.77,195.91,2051.0,193.7231,193.8319,193.5452,193.6836,2051.0
2024-10-30 12:30:00,195.79,195.86,195.37,195.4,3034.0,193.5649,193.6341,193.1497,193.1794,3034.0
2024-10-30 13:00:00,195.38,195.8,195.38,195.75,2006.0,193.1596,193.5748,193.1596,193.5254,2006.0
2024-10-30 13:30:00,195.75,195.81,195.46,195.49,3766.0,193.5254,193.5847,193.2387,193.2683,3766.0
2024-10-30 14:00:00,195.52,195.87,195.48,195.51,2576.0,193.298,193.644,193.2585,193.2881,2576.0
2024-10-30 14:30:00,195.4,195.5,195.25,195.4,2326.0,193.1794,193.2782,193.0311,193.1794,2326.0
2024-10-30 15:00:00,195.32,195.81,195.31,195.81,6285.0,193.1003,193.5847,193.0904,193.5847,6285.0
2024-10-30 15:30:00,195.73,195.95,194.64,195.1,42934.0,193.5056,193.7231,192.428,192.8828,42934.0
2024-10-31 09:30:00,194.55,196.75,194.41,196.75,10662.0,192.339,194.514,192.2006,194.514,10662.0
2024-10-31 10:00:00,196.5,196.64,195.36,195.36,2844.0,194.2669,194.4053,193.1398,193.1398,2844.0
2024-10-31 10:30:00,195.09,195.1,194.45,194.99,3573.0,192.8729,192.8828,192.2402,192.774,3573.0
2024-10-31 11:00:00,194.71,194.99,194.4,194.75,3973.0,192.4972,192.774,192.1907,192.5367,3973.0
2024-10-31 11:30:00,194.38,194.77,194.13,194.42,3385.0,192.171,192.5565,191.9238,192.2105,3385.0
2024-10-31 12:00:00,194.46,195.04,194.46,195.03,1420.0,192.25,192.8235,192.25,192.8136,1420.0
2024-10-31 12:30:00,194.81,194.87,194.07,194.1,3350.0,192.5961,192.6554,191.8645,191.8941,3350.0
2024-10-31 13:00:00,194.26,194.55,194.26,194.38,2132.0,192.0523,192.339,192.0523,192.171,2132.0
2024-10-31 13:30:00,194.28,194.36,193.77,194.11,2628.0,192.0721,192.1512,191.5679,191.904,2628.0
2024-10-31 14:00:00,194.02,194.14,193.91,193.91,1919.0,191.815,191.9337,191.7063,191.7063,1919.0
2024-10-31 14:30:00,193.91,194.32,193.63,194.32,5503.0,191.7063,192.1116,191.4295,192.1116,5503.0
2024-10-31 15:00:00,194.19,194.2,193.15,193.26,6956.0,191.9831,191.993,190.9549,191.0637,6956.0
2024-10-31 15:30:00,193.25,193.28,191.64,191.66,37565.0,191.0538,191.0835,189.4621,189.4819,37565.0
2024-11-01 09:30:00,191.86,192.83,191.63,192.53,5711.0,189.6796,190.6386,189.4522,190.342,5711.0
2024-11-01 10:00:00,193.0,193.69,192.87,193.69,1947.0,190.8066,191.4888,190.6781,191.4888,1947.0
2024-11-01 10:30:00,193.76,194.0,193.31,193.36,2651.0,191.558,191.7953,191.1131,191.1625,2651.0
2024-11-01 11:00:00,193.63,194.4,193.63,194.32,2821.0,191.4295,192.1907,191.4295,192.1116,2821.0
2024-11-01 11:30:00,194.38,194.65,193.6,193.75,3131.0,192.171,192.4379,191.3998,191.5481,3131.0
2024-11-01 12:00:00,193.61,193.61,193.29,193.4,1400.0,191.4097,191.4097,191.0933,191.2021,1400.0
2024-11-01 12:30:00,193.4,193.73,193.06,193.06,3916.0,191.2021,191.5283,190.866,190.866,3916.0
2024-11-01 13:00:00,192.89,193.17,192.76,193.06,2146.0,190.6979,190.9747,190.5694,190.866,2146.0
2024-11-01 13:30:00,193.14,193.14,192.57,192.87,2819.0,190.945,190.945,190.3815,190.6781,2819.0
2024-11-01 14:00:00,192.68,193.08,192.34,193.08,1538.0,190.4903,190.8857,190.1541,190.8857,1538.0
2024-11-01 14:30:00,193.04,193.04,192.56,192.65,7094.0,190.8462,190.8462,190.3716,190.4606,7094.0
2024-11-01 15:00:00,192.6,192.88,192.4,192.53,4739.0,190.4112,190.688,190.2135,190.342,4739.0
2024-11-01 15:30:00,192.53,192.53,191.55,191.73,28792.0,190.342,190.342,189.3731,189.5511,28792.0
2024-11-04 09:30:00,191.53,192.57,191.01,192.57,8266.0,189.3533,190.3815,188.8393,190.3815,8266.0
2024-11-04 10:00:00,192.52,192.58,191.91,191.97,2520.0,190.3321,190.3914,189.729,189.7883,2520.0
2024-11-04 10:30:00,191.78,191.9,191.16,191.17,8276.0,189.6005,189.7191,188.9875,188.9974,8276.0
2024-11-04 11:00:00,191.17,191.22,190.69,190.9,2466.0,188.9974,189.0469,188.5229,188.7305,2466.0
2024-11-04 11:30:00,190.8,190.98,190.14,190.17,2724.0,188.6316,188.8096,187.9791,188.0088,2724.0
2024-11-04 12:00:00,190.14,191.1,190.06,191.04,2885.0,187.9791,188.9282,187.9,188.8689,2885.0
2024-11-04 12:30:00,191.05,191.46,191.04,191.38,3360.0,188.8788,189.2841,188.8689,189.205,3360.0
2024-11-04 13:00:00,191.39,191.39,190.62,190.91,3218.0,189.2149,189.2149,188.4537,188.7404,3218.0
2024-11-04 13:30:00,190.91,191.39,190.9,191.03,3036.0,188.7404,189.2149,188.7305,188.859,3036.0
2024-11-04 14:00:00,191.03,191.43,190.88,190.88,2394.0,188.859,189.2545,188.7107,188.7107,2394.0
2024-11-04 14:30:00,190.68,190.99,190.67,190.93,2339.0,188.513,188.8195,188.5031,188.7602,2339.0
2024-11-04 15:00:00,190.93,191.17,190.93,191.12,3444.0,188.7602,188.9974,188.7602,188.948,3444.0
2024-11-04 15:30:00,191.05,191.29,190.95,191.18,23205.0,188.8788,189.1161,188.7799,189.0073,23205.0
2024-11-05 09:30:00,190.73,191.46,189.93,190.56,6278.0,188.5624,189.2841,187.7715,188.3944,6278.0
2024-11-05 10:00:00,190.65,191.13,189.4,190.24,18248.0,188.4833,188.9579,187.2475,188.078,18248.0
2024-11-05 10:30:00,190.22,190.9,190.18,190.43,10526.0,188.0582,188.7305,188.0187,188.2658,10526.0
2024-11-05 11:00:00,190.43,190.43,189.7,190.23,7179.0,188.2658,188.2658,187.5441,188.0681,7179.0
2024-11-05 11:30:00,190.13,191.11,190.12,190.96,7545.0,187.9693,188.9381,187.9594,188.7898,7545.0
2024-11-05 12:00:00,191.0,191.31,190.71,190.92,6419.0,188.8294,189.1358,188.5427,188.7503,6419.0
2024-11-05 12:30:00,191.09,191.36,190.82,191.15,7054.0,188.9183,189.1853,188.6514,188.9777,7054.0
2024-11-05 13:00:00,191.18,191.3,190.73,191.12,18443.0,189.0073,189.126,188.5624,188.948,18443.0
2024-11-05 13:30:00,191.15,191.67,191.07,191.58,3130.0,188.9777,189.4917,188.8986,189.4028,3130.0
2024-11-05 14:00:00,191.7,191.91,191.05,191.56,17750.0,189.5214,189.729,188.8788,189.383,17750.0
2024-11-05 14:30:00,191.46,191.87,191.46,191.81,3664.0,189.2841,189.6895,189.2841,189.6302,3664.0
2024-11-05 15:00:00,191.77,191.87,191.55,191.74,5754.0,189.5906,189.6895,189.3731,189.561,5754.0
2024-11-05 15:30:00,191.78,193.34,191.5,193.15,58338.0,189.6005,191.1428,189.3237,190.9549,58338.0
2024-11-06 09:30:00,196.84,201.39,194.87,200.38,25170.0,194.603,199.1013,192.6554,198.1028,25170.0
2024-11-06 10:00:00,200.64,204.01,200.58,203.32,24050.0,198.3598,201.6915,198.3005,201.0094,24050.0
2024-11-06 10:30:00,203.31,204.55,202.73,204.11,22230.0,200.9995,202.2254,200.4261,201.7904,22230.0
2024-11-06 11:00:00,204.31,206.98,204.12,205.31,24441.0,201.9881,204.6278,201.8003,202.9767,24441.0
2024-11-06 11:30:00,205.08,206.59,203.76,206.41,19109.0,202.7494,204.2422,201.4444,204.0642,19109.0
2024-11-06 12:00:00,206.12,207.01,205.89,206.21,7625.0,203.7775,204.6574,203.5501,203.8665,7625.0
2024-11-06 12:30:00,206.21,207.24,205.85,205.9,10664.0,203.8665,204.8848,203.5106,203.56,10664.0
2024-11-06 13:00:00,205.66,206.43,204.82,204.88,16456.0,203.3228,204.084,202.4923,202.5516,16456.0
2024-11-06 13:30:00,204.66,206.35,204.51,206.06,11470.0,202.3341,204.0049,202.1858,203.7182,11470.0
2024-11-06 14:00:00,206.19,206.55,205.46,206.46,14545.0,203.8467,204.2026,203.125,204.1137,14545.0
2024-11-06 14:30:00,206.39,206.71,205.94,206.5,18719.0,204.0445,204.3608,203.5996,204.1532,18719.0
2024-11-06 15:00:00,206.42,206.99,206.36,206.38,11465.0,204.0741,204.6376,204.0148,204.0346,11465.0
2024-11-06 15:30:00,206.49,207.04,205.62,206.45,72199.0,204.1433,204.6871,203.2832,204.1038,72199.0
2024-11-07 09:30:00,207.3,207.66,204.8,206.91,12596.0,204.9441,205.3,202.4725,204.5586,12596.0
2024-11-07 10:00:00,207.7,208.67,207.7,208.14,6158.0,205.3396,206.2986,205.3396,205.7746,6158.0
2024-11-07 10:30:00,208.12,208.12,206.91,206.95,3717.0,205.7548,205.7548,204.5586,204.5981,3717.0
2024-11-07 11:00:00,206.95,207.87,206.82,207.49,9209.0,204.5981,205.5076,204.4696,205.132,9209.0
2024-11-07 11:30:00,207.4,207.5,206.23,206.33,3379.0,205.043,205.1418,203.8863,203.9851,3379.0
2024-11-07 12:00:00,206.35,207.16,206.35,206.87,4755.0,204.0049,204.8057,204.0049,204.519,4755.0
2024-11-07 12:30:00,206.59,206.65,205.56,205.89,5514.0,204.2422,204.3015,203.2239,203.5501,5514.0
2024-11-07 13:00:00,205.91,206.74,205.85,206.12,4548.0,203.5699,204.3905,203.5106,203.7775,4548.0
2024-11-07 13:30:00,206.21,206.75,206.21,206.44,2836.0,203.8665,204.4004,203.8665,204.0939,2836.0
2024-11-07 14:00:00,206.43,206.67,205.78,205.9,3169.0,204.084,204.3213,203.4414,203.56,3169.0
2024-11-07 14:30:00,205.83,206.04,205.55,205.94,4863.0,203.4908,203.6984,203.214,203.5996,4863.0
2024-11-07 15:00:00,205.89,206.16,205.59,205.88,6927.0,203.5501,203.8171,203.2536,203.5403,6927.0
2024-11-07 15:30:00,206.05,206.46,205.7,205.75,29480.0,203.7083,204.1137,203.3623,203.4117,29480.0
2024-11-08 09:30:00,207.7,207.7,205.3,205.84,12976.0,205.3396,205.3396,202.9669,203.5007,12976.0
2024-11-08 10:00:00,206.72,209.16,206.61,209.16,4821.0,204.3707,206.783,204.262,206.783,4821.0
2024-11-08 10:30:00,209.3,209.73,209.28,209.28,5483.0,206.9214,207.3465,206.9016,206.9016,5483.0
2024-11-08 11:00:00,209.23,209.44,209.05,209.05,7982.0,206.8522,207.0598,206.6742,206.6742,7982.0
2024-11-08 11:30:00,209.11,209.12,208.25,208.5,2961.0,206.7336,206.7434,205.8833,206.1305,2961.0
2024-11-08 12:00:00,208.6,208.99,208.6,208.81,929.0,206.2293,206.6149,206.2293,206.437,929.0
2024-11-08 12:30:00,208.91,209.2,208.79,209.0,4374.0,206.5358,206.8225,206.4172,206.6248,4374.0
2024-11-08 13:00:00,209.12,209.12,208.57,208.78,2721.0,206.7434,206.7434,206.1997,206.4073,2721.0
2024-11-08 13:30:00,208.79,209.33,208.67,209.14,2364.0,206.4172,206.9511,206.2986,206.7632,2364.0
2024-11-08 14:00:00,209.18,209.27,208.68,208.76,2125.0,206.8028,206.8917,206.3084,206.3875,2125.0
2024-11-08 14:30:00,208.76,209.16,208.76,208.87,3022.0,206.3875,206.783,206.3875,206.4963,3022.0
2024-11-08 15:00:00,208.73,208.74,208.47,208.62,1809.0,206.3579,206.3678,206.1008,206.2491,1809.0
2024-11-08 15:30:00,208.62,209.51,208.54,209.42,27955.0,206.2491,207.129,206.17,207.04,27955.0
2024-11-11 09:30:00,212.26,213.55,211.05,213.31,14518.0,209.8478,211.1231,208.6515,210.8858,14518.0
2024-11-11 10:00:00,213.38,214.82,213.18,214.17,14017.0,210.955,212.3787,210.7573,211.736,14017.0
2024-11-11 10:30:00,213.98,213.98,212.14,212.43,5686.0,211.5482,211.5482,209.7291,210.0158,5686.0
2024-11-11 11:00:00,212.68,213.45,212.67,213.24,5938.0,210.263,211.0242,210.2531,210.8166,5938.0
2024-11-11 11:30:00,213.31,214.02,213.31,214.02,4050.0,210.8858,211.5878,210.8858,211.5878,4050.0
2024-11-11 12:00:00,214.08,214.08,213.41,213.71,2704.0,211.6471,211.6471,210.9847,211.2813,2704.0
2024-11-11 12:30:00,213.56,213.56,212.65,212.93,3353.0,211.133,211.133,210.2333,210.5101,3353.0
2024-11-11 13:00:00,212.9,212.92,212.28,212.35,4636.0,210.4805,210.5003,209.8675,209.9367,4636.0
2024-11-11 13:30:00,212.2,212.2,211.93,211.96,10135.0,209.7884,209.7884,209.5215,209.5512,10135.0
2024-11-11 14:00:00,212.03,212.11,211.69,212.08,6941.0,209.6204,209.6995,209.2842,209.6698,6941.0
2024-11-11 14:30:00,212.02,212.02,211.25,211.25,17713.0,209.6105,209.6105,208.8492,208.8492,17713.0
2024-11-11 15:00:00,211.29,211.29,210.54,210.98,11418.0,208.8888,208.8888,208.1473,208.5823,11418.0
2024-11-11 15:30:00,210.91,211.52,210.28,210.81,33056.0,208.5131,209.1162,207.8903,208.4142,33056.0
2024-11-12 09:30:00,210.67,211.12,209.3,210.53,13073.0,208.2758,208.7207,206.9214,208.1374,13073.0
2024-11-12 10:00:00,210.25,211.35,210.25,210.46,15006.0,207.8606,208.9481,207.8606,208.0682,15006.0
2024-11-12 10:30:00,210.26,211.41,209.68,211.41,24369.0,207.8705,209.0074,207.2971,209.0074,24369.0
2024-11-12 11:00:00,211.47,212.74,211.46,212.49,4652.0,209.0667,210.3223,209.0568,210.0751,4652.0
2024-11-12 11:30:00,212.49,212.66,211.49,211.58,3128.0,210.0751,210.2432,209.0865,209.1755,3128.0
2024-11-12 12:00:00,211.57,212.03,211.5,211.8,3929.0,209.1656,209.6204,209.0964,209.393,3929.0
2024-11-12 12:30:00,211.61,211.72,211.22,211.22,2429.0,209.2051,209.3139,208.8196,208.8196,2429.0
2024-11-12 13:00:00,211.26,211.73,211.26,211.5,1835.0,208.8591,209.3238,208.8591,209.0964,1835.0
2024-11-12 13:30:00,211.66,212.66,211.61,212.66,3500.0,209.2546,210.2432,209.2051,210.2432,3500.0
2024-11-12 14:00:00,212.38,212.66,212.29,212.52,2568.0,209.9664,210.2432,209.8774,210.1048,2568.0
2024-11-12 14:30:00,212.54,212.65,212.05,212.48,4452.0,210.1246,210.2333,209.6401,210.0653,4452.0
2024-11-12 15:00:00,212.19,212.81,211.81,211.88,9791.0,209.7785,210.3915,209.4029,209.4721,9791.0
2024-11-12 15:30:00,211.99,212.41,211.62,212.27,19720.0,209.5808,209.996,209.215,209.8576,19720.0
2024-11-13 09:30:00,211.73,212.25,210.99,212.25,40655.0,209.3238,209.8379,208.5922,209.8379,40655.0
2024-11-13 10:00:00,212.73,212.86,211.98,212.86,3500.0,210.3124,210.4409,209.5709,210.4409,3500.0
2024-11-13 10:30:00,212.78,213.4,212.64,212.94,2696.0,210.3618,210.9748,210.2234,210.52,2696.0
2024-11-13 11:00:00,213.02,213.4,212.88,213.16,53001.0,210.5991,210.9748,210.4607,210.7375,53001.0
2024-11-13 11:30:00,213.11,213.49,212.99,213.07,2000.0,210.6881,211.0638,210.5695,210.6485,2000.0
2024-11-13 12:00:00,213.09,213.43,212.93,213.21,19252.0,210.6683,211.0045,210.5101,210.787,19252.0
2024-11-13 12:30:00,213.32,213.38,212.93,213.05,2987.0,210.8957,210.955,210.5101,210.6288,2987.0
2024-11-13 13:00:00,213.0,213.44,212.88,213.37,20303.0,210.5793,211.0143,210.4607,210.9451,20303.0
2024-11-13 13:30:00,213.36,213.66,213.3,213.56,2039.0,210.9353,211.2318,210.8759,211.133,2039.0
2024-11-13 14:00:00,213.22,213.58,213.05,213.06,2912.0,210.7968,211.1528,210.6288,210.6387,2912.0
2024-11-13 14:30:00,213.01,213.18,212.63,212.88,24827.0,210.5892,210.7573,210.2135,210.4607,24827.0
2024-11-13 15:00:00,212.89,213.58,212.85,213.54,18684.0,210.4706,211.1528,210.431,211.1132,18684.0
2024-11-13 15:30:00,213.38,214.5,213.13,213.26,121137.0,210.955,212.0623,210.7079,210.8364,121137.0
2024-11-14 09:30:00,212.97,213.83,212.15,213.46,6411.0,210.5497,211.3999,209.739,211.0341,6411.0
2024-11-14 10:00:00,213.28,213.75,212.32,212.77,5850.0,210.8562,211.3208,209.9071,210.352,5850.0
2024-11-14 10:30:00,212.93,212.99,212.42,212.62,5749.0,210.5101,210.5695,210.0059,210.2037,5749.0
2024-11-14 11:00:00,212.61,213.12,212.54,212.8,36071.0,210.1938,210.698,210.1246,210.3816,36071.0
2024-11-14 11:30:00,212.77,212.83,212.07,212.1,34322.0,210.352,210.4113,209.6599,209.6896,34322.0
2024-11-14 12:00:00,212.24,212.82,212.24,212.46,10875.0,209.828,210.4014,209.828,210.0455,10875.0
2024-11-14 12:30:00,212.58,212.9,212.47,212.84,9180.0,210.1641,210.4805,210.0554,210.4212,9180.0
2024-11-14 13:00:00,212.8,213.98,212.71,213.68,15902.0,210.3816,211.5482,210.2926,211.2516,15902.0
2024-11-14 13:30:00,213.66,214.02,213.06,213.39,15765.0,211.2318,211.5878,210.6387,210.9649,15765.0
2024-11-14 14:00:00,213.49,214.38,213.38,214.26,13520.0,211.0638,211.9437,210.955,211.825,13520.0
2024-11-14 14:30:00,214.37,214.82,213.74,214.56,25005.0,211.9338,212.3787,211.3109,212.1216,25005.0
2024-11-14 15:00:00,214.42,214.98,213.9,214.93,58381.0,211.9832,212.5368,211.4691,212.4874,58381.0
2024-11-14 15:30:00,214.93,215.87,214.54,215.48,166359.0,212.4874,213.4167,212.1018,213.0312,166359.0
2024-11-15 09:30:00,216.05,217.83,215.53,216.58,19049.0,213.5947,215.3545,213.0806,214.1187,19049.0
2024-11-15 10:00:00,216.58,216.69,215.69,216.24,22500.0,214.1187,214.2274,213.2388,213.7825,22500.0
2024-11-15 10:30:00,216.15,216.84,215.81,216.74,4616.0,213.6935,214.3757,213.3574,214.2768,4616.0
2024-11-15 11:00:00,216.78,217.19,216.38,217.15,6176.0,214.3164,214.7217,213.9209,214.6822,6176.0
2024-11-15 11:30:00,217.07,217.96,216.66,217.83,10410.0,214.6031,215.483,214.1977,215.3545,10410.0
2024-11-15 12:00:00,217.73,217.73,217.2,217.24,6208.0,215.2556,215.2556,214.7316,214.7712,6208.0
2024-11-15 12:30:00,217.23,218.06,216.92,218.0,12864.0,214.7613,215.5818,214.4548,215.5225,12864.0
2024-11-15 13:00:00,217.83,218.16,217.5,218.0,4799.0,215.3545,215.6807,215.0282,215.5225,4799.0
2024-11-15 13:30:00,218.0,218.02,216.67,216.67,19092.0,215.5225,215.5423,214.2076,214.2076,19092.0
2024-11-15 14:00:00,216.76,217.33,216.76,217.11,9981.0,214.2966,214.8601,214.2966,214.6426,9981.0
2024-11-15 14:30:00,217.14,217.89,217.14,217.56,4190.0,214.6723,215.4138,214.6723,215.0875,4190.0
2024-11-15 15:00:00,217.5,217.84,217.41,217.78,7122.0,215.0282,215.3643,214.9392,215.305,7122.0
2024-11-15 15:30:00,217.74,219.06,217.57,218.89,62943.0,215.2655,216.5705,215.0974,216.4024,62943.0
2024-11-18 09:30:00,218.19,219.45,218.19,218.23,17927.0,215.7104,216.956,215.7104,215.7499,17927.0
2024-11-18 10:00:00,218.23,218.66,217.79,218.19,10971.0,215.7499,216.175,215.3149,215.7104,10971.0
2024-11-18 10:30:00,218.2,219.11,218.2,219.05,5255.0,215.7202,216.6199,215.7202,216.5606,5255.0
2024-11-18 11:00:00,219.03,219.41,218.75,219.41,6646.0,216.5408,216.9165,216.264,216.9165,6646.0
2024-11-18 11:30:00,219.34,220.14,219.33,219.92,9953.0,216.8473,217.6382,216.8374,217.4207,9953.0
2024-11-18 12:00:00,219.91,220.38,219.73,220.29,9867.0,217.4108,217.8755,217.2329,217.7865,9867.0
2024-11-18 12:30:00,220.28,220.64,220.08,220.23,5264.0,217.7766,218.1325,217.5789,217.7272,5264.0
2024-11-18 13:00:00,220.23,220.47,220.2,220.33,9652.0,217.7272,217.9644,217.6975,217.826,9652.0
2024-11-18 13:30:00,220.48,220.83,220.42,220.83,15080.0,217.9743,218.3204,217.915,218.3204,15080.0
2024-11-18 14:00:00,220.6,221.07,220.6,220.89,5019.0,218.093,218.5576,218.093,218.3797,5019.0
2024-11-18 14:30:00,220.89,221.23,220.89,221.03,7034.0,218.3797,218.7158,218.3797,218.5181,7034.0
2024-11-18 15:00:00,221.05,221.94,220.94,221.94,47376.0,218.5379,219.4177,218.4291,219.4177,47376.0
2024-11-18 15:30:00,221.88,221.9,221.24,221.6,53517.0,219.3584,219.3782,218.7257,219.0816,53517.0
2024-11-19 09:30:00,219.46,219.67,217.2,218.19,16939.0,216.9659,217.1735,214.7316,215.7104,16939.0
2024-11-19 10:00:00,218.0,219.01,217.97,218.97,12701.0,215.5225,216.521,215.4929,216.4815,12701.0
2024-11-19 10:30:00,219.15,219.44,218.99,219.33,7282.0,216.6595,216.9462,216.5013,216.8374,7282.0
2024-11-19 11:00:00,219.4,220.3,219.2,220.21,7335.0,216.9066,217.7964,216.7089,217.7074,7335.0
2024-11-19 11:30:00,220.3,220.35,219.68,219.86,5953.0,217.7964,217.8458,217.1834,217.3614,5953.0
2024-11-19 12:00:00,219.81,219.86,219.23,219.49,5836.0,217.3119,217.3614,216.7385,216.9956,5836.0
2024-11-19 12:30:00,219.48,220.46,219.44,219.99,8069.0,216.9857,217.9546,216.9462,217.4899,8069.0
2024-11-19 13:00:00,219.99,220.03,219.28,219.28,6271.0,217.4899,217.5294,216.788,216.788,6271.0
2024-11-19 13:30:00,219.31,219.7,219.16,219.55,6729.0,216.8176,217.2032,216.6693,217.0549,6729.0
2024-11-19 14:00:00,219.55,219.89,219.38,219.52,5445.0,217.0549,217.391,216.8868,217.0252,5445.0
2024-11-19 14:30:00,219.6,219.6,218.92,219.4,5525.0,217.1043,217.1043,216.4321,216.9066,5525.0
2024-11-19 15:00:00,219.46,219.47,219.01,219.23,11064.0,216.9659,216.9758,216.521,216.7385,11064.0
2024-11-19 15:30:00,219.23,219.31,218.68,219.08,33221.0,216.7385,216.8176,216.1948,216.5902,33221.0
2024-11-20 09:30:00,221.18,222.39,219.95,222.31,14008.0,218.6664,219.8626,217.4504,219.7835,14008.0
2024-11-20 10:00:00,222.54,222.67,220.26,220.26,13600.0,220.0109,220.1394,217.7568,217.7568,13600.0
2024-11-20 10:30:00,220.63,221.0,220.27,220.93,3991.0,218.1226,218.4884,217.7667,218.4192,3991.0
2024-11-20 11:00:00,220.83,221.26,220.0,220.13,12431.0,218.3204,218.7455,217.4998,217.6283,12431.0
2024-11-20 11:30:00,220.13,220.14,219.0,219.75,8838.0,217.6283,217.6382,216.5112,217.2526,8838.0
2024-11-20 12:00:00,219.63,220.1,219.58,219.91,7182.0,217.134,217.5987,217.0846,217.4108,7182.0
2024-11-20 12:30:00,219.91,220.64,219.91,220.26,13707.0,217.4108,218.1325,217.4108,217.7568,13707.0
2024-11-20 13:00:00,220.27,220.92,220.14,220.54,8226.0,217.7667,218.4093,217.6382,218.0337,8226.0
2024-11-20 13:30:00,220.53,221.08,220.25,220.91,7416.0,218.0238,218.5675,217.7469,218.3994,7416.0
2024-11-20 14:00:00,220.86,221.11,220.77,220.78,15972.0,218.35,218.5972,218.261,218.2709,15972.0
2024-11-20 14:30:00,220.84,221.07,220.52,220.69,7421.0,218.3302,218.5576,218.0139,218.1819,7421.0
2024-11-20 15:00:00,220.77,221.04,220.41,220.77,12965.0,218.261,218.528,217.9051,218.261,12965.0
2024-11-20 15:30:00,220.71,221.27,220.38,220.87,68401.0,218.2017,218.7554,217.8755,218.3599,68401.0
2024-11-21 09:30:00,221.37,222.34,220.72,221.97,10444.0,218.8542,219.8132,218.2116,219.4474,10444.0
2024-11-21 10:00:00,222.15,222.74,221.6,222.37,10327.0,219.6254,220.2087,219.0816,219.8429,10327.0
2024-11-21 10:30:00,222.23,222.78,222.01,222.76,13677.0,219.7044,220.2482,219.4869,220.2284,13677.0
2024-11-21 11:00:00,222.98,223.16,222.46,222.75,9899.0,220.4459,220.6239,219.9318,220.2185,9899.0
2024-11-21 11:30:00,223.03,223.8,223.03,223.8,3418.0,220.4954,221.2566,220.4954,221.2566,3418.0
2024-11-21 12:00:00,223.81,224.7,223.72,224.7,3134.0,221.2665,222.1464,221.1775,222.1464,3134.0
2024-11-21 12:30:00,224.69,225.18,224.22,225.04,5296.0,222.1365,222.6209,221.6718,222.4825,5296.0
2024-11-21 13:00:00,225.28,225.46,225.16,225.18,1623.0,222.7198,222.8977,222.6011,222.6209,1623.0
2024-11-21 13:30:00,225.15,225.15,224.88,224.92,2211.0,222.5913,222.5913,222.3243,222.3639,2211.0
2024-11-21 14:00:00,224.88,225.05,224.07,224.97,6649.0,222.3243,222.4924,221.5235,222.4133,6649.0
2024-11-21 14:30:00,224.94,225.12,224.62,224.77,3028.0,222.3836,222.5616,222.0673,222.2156,3028.0
2024-11-21 15:00:00,224.87,225.02,224.59,224.87,4547.0,222.3144,222.4627,222.0376,222.3144,4547.0
2024-11-21 15:30:00,225.04,225.47,224.43,225.19,25158.0,222.4825,222.9076,221.8794,222.6308,25158.0
2024-11-22 09:30:00,225.12,226.87,224.46,226.87,7239.0,222.5616,224.2917,221.9091,224.2917,7239.0
2024-11-22 10:00:00,227.16,227.16,225.54,225.67,6308.0,224.5784,224.5784,222.9768,223.1054,6308.0
2024-11-22 10:30:00,226.0,226.3,225.38,226.14,11060.0,223.4316,223.7282,222.8186,223.57,11060.0
2024-11-22 11:00:00,225.95,225.95,225.23,225.68,17323.0,223.3822,223.3822,222.6704,223.1152,17323.0
2024-11-22 11:30:00,225.71,225.71,224.89,224.94,7029.0,223.1449,223.1449,222.3342,222.3836,7029.0
2024-11-22 12:00:00,225.08,225.72,225.06,225.59,10397.0,222.5221,223.1548,222.5023,223.0263,10397.0
2024-11-22 12:30:00,225.57,225.57,224.87,225.36,3877.0,223.0065,223.0065,222.3144,222.7989,3877.0
2024-11-22 13:00:00,225.33,225.38,224.96,225.36,5287.0,222.7692,222.8186,222.4034,222.7989,5287.0
2024-11-22 13:30:00,225.34,225.76,225.32,225.61,5612.0,222.7791,223.1943,222.7593,223.046,5612.0
2024-11-22 14:00:00,225.59,226.03,225.26,226.03,16644.0,223.0263,223.4613,222.7,223.4613,16644.0
2024-11-22 14:30:00,225.89,225.97,225.66,225.87,6765.0,223.3229,223.4019,223.0955,223.3031,6765.0
2024-11-22 15:00:00,225.75,225.77,225.38,225.56,8976.0,223.1844,223.2042,222.8186,222.9966,8976.0
2024-11-22 15:30:00,225.53,226.41,225.49,226.1,25233.0,222.9669,223.8369,222.9274,223.5305,25233.0
2024-11-25 09:30:00,227.43,229.33,227.43,228.7,13853.0,224.8454,226.7238,224.8454,226.1009,13853.0
2024-11-25 10:00:00,229.38,230.55,229.38,230.34,7964.0,226.7732,227.9299,226.7732,227.7223,7964.0
2024-11-25 10:30:00,230.41,230.42,229.65,230.0,7913.0,227.7915,227.8014,227.0401,227.3861,7913.0
2024-11-25 11:00:00,229.95,230.09,229.01,229.02,4626.0,227.3367,227.4751,226.4074,226.4173,4626.0
2024-11-25 11:30:00,228.94,229.22,228.13,228.47,13124.0,226.3382,226.615,225.5374,225.8735,13124.0
2024-11-25 12:00:00,228.58,229.0,228.56,228.73,18529.0,225.9823,226.3975,225.9625,226.1306,18529.0
2024-11-25 12:30:00,228.58,228.74,227.51,227.51,20079.0,225.9823,226.1405,224.9244,224.9244,20079.0
2024-11-25 13:00:00,227.68,228.04,227.41,227.91,9127.0,225.0925,225.4484,224.8256,225.3199,9127.0
2024-11-25 13:30:00,227.94,228.24,227.8,228.23,8125.0,225.3496,225.6461,225.2111,225.6363,8125.0
2024-11-25 14:00:00,228.25,228.26,227.04,227.04,6593.0,225.656,225.6659,224.4598,224.4598,6593.0
2024-11-25 14:30:00,227.03,227.64,226.93,226.95,13661.0,224.4499,225.053,224.351,224.3708,13661.0
2024-11-25 15:00:00,227.11,227.5,226.94,227.14,15330.0,224.529,224.9146,224.3609,224.5586,15330.0
2024-11-25 15:30:00,227.13,227.81,226.24,227.43,85588.0,224.5488,225.221,223.6689,224.8454,85588.0
2024-11-26 09:30:00,227.8,228.07,226.75,226.94,3986.0,225.2111,225.4781,224.1731,224.3609,3986.0
2024-11-26 10:00:00,227.12,227.34,226.36,226.7,4006.0,224.5389,224.7564,223.7875,224.1236,4006.0
2024-11-26 10:30:00,226.71,227.61,226.11,227.61,4546.0,224.1335,225.0233,223.5404,225.0233,4546.0
2024-11-26 11:00:00,227.55,227.56,226.89,227.48,8014.0,224.964,224.9739,224.3115,224.8948,8014.0
2024-11-26 11:30:00,227.56,228.07,227.39,228.06,5006.0,224.9739,225.4781,224.8058,225.4682,5006.0
2024-11-26 12:00:00,227.96,228.87,227.96,228.35,6260.0,225.3693,226.269,225.3693,225.7549,6260.0
2024-11-26 12:30:00,228.32,228.36,228.07,228.34,3986.0,225.7252,225.7648,225.4781,225.745,3986.0
2024-11-26 13:00:00,228.34,228.57,228.22,228.43,17436.0,225.745,225.9724,225.6264,225.834,17436.0
2024-11-26 13:30:00,228.51,228.51,228.05,228.31,5347.0,225.9131,225.9131,225.4583,225.7154,5347.0
2024-11-26 14:00:00,228.4,228.73,228.25,228.53,21573.0,225.8043,226.1306,225.656,225.9329,21573.0
2024-11-26 14:30:00,228.29,228.32,227.92,228.05,3567.0,225.6956,225.7252,225.3298,225.4583,3567.0
2024-11-26 15:00:00,228.06,228.58,228.01,228.53,7880.0,225.4682,225.9823,225.4188,225.9329,7880.0
2024-11-26 15:30:00,228.48,229.08,227.98,228.77,37529.0,225.8834,226.4766,225.3891,226.1701,37529.0
2024-11-27 09:30:00,228.11,229.44,228.11,228.79,8970.0,225.5176,226.8325,225.5176,226.1899,8970.0
2024-11-27 10:00:00,228.97,229.07,227.66,228.16,14038.0,226.3679,226.4667,225.0727,225.5671,14038.0
2024-11-27 10:30:00,228.27,228.43,227.39,227.4,10557.0,225.6758,225.834,224.8058,224.8157,10557.0
2024-11-27 11:00:00,227.33,227.61,226.83,226.83,4368.0,224.7465,225.0233,224.2522,224.2522,4368.0
2024-11-27 11:30:00,226.78,226.78,226.16,226.65,3852.0,224.2027,224.2027,223.5898,224.0742,3852.0
2024-11-27 12:00:00,226.82,226.82,226.35,226.42,5391.0,224.2423,224.2423,223.7776,223.8468,5391.0
2024-11-27 12:30:00,226.55,227.06,226.45,227.0,5296.0,223.9754,224.4796,223.8765,224.4202,5296.0
2024-11-27 13:00:00,227.05,227.12,226.81,226.81,4167.0,224.4697,224.5389,224.2324,224.2324,4167.0
2024-11-27 13:30:00,226.75,226.75,226.22,226.55,1788.0,224.1731,224.1731,223.6491,223.9754,1788.0
2024-11-27 14:00:00,226.65,227.4,226.65,227.08,7208.0,224.0742,224.8157,224.0742,224.4993,7208.0
2024-11-27 14:30:00,227.12,227.18,226.69,227.11,8269.0,224.5389,224.5982,224.1138,224.529,8269.0
2024-11-27 15:00:00,227.08,227.08,226.49,226.74,9600.0,224.4993,224.4993,223.916,224.1632,9600.0
2024-11-27 15:30:00,226.7,227.09,226.34,227.06,88164.0,224.1236,224.5092,223.7677,224.4796,88164.0
2024-11-29 09:30:00,227.42,228.62,227.04,227.04,8479.0,224.8355,226.0218,224.4598,224.4598,8479.0
2024-11-29 10:00:00,227.55,228.19,226.45,227.39,11885.0,224.964,225.5967,223.8765,224.8058,11885.0
2024-11-29 10:30:00,227.41,227.65,226.41,226.52,12370.0,224.8256,225.0629,223.8369,223.9457,12370.0
2024-11-29 11:00:00,226.67,226.79,226.08,226.45,8904.0,224.094,224.2126,223.5107,223.8765,8904.0
2024-11-29 11:30:00,226.54,227.25,226.43,227.23,6600.0,223.9655,224.6674,223.8567,224.6476,6600.0
2024-11-29 12:00:00,227.18,227.63,227.08,227.34,5513.0,224.5982,225.0431,224.4993,224.7564,5513.0
2024-11-29 12:30:00,227.44,228.05,227.1,227.21,28939.0,224.8552,225.4583,224.5191,224.6279,28939.0
2024-12-02 09:30:00,227.85,227.85,225.8,226.21,7958.0,225.2606,225.2606,223.2339,223.6392,7958.0
2024-12-02 10:00:00,224.5,226.26,224.5,225.92,4357.0,221.9486,223.6886,221.9486,223.3525,4357.0
2024-12-02 10:30:00,225.71,226.18,225.25,225.47,9953.0,223.1449,223.6096,222.6901,222.9076,9953.0
2024-12-02 11:00:00,225.41,226.15,225.1,226.09,5994.0,222.8483,223.5799,222.5418,223.5206,5994.0
2024-12-02 11:30:00,226.0,226.0,225.56,225.89,3939.0,223.4316,223.4316,222.9966,223.3229,3939.0
2024-12-02 12:00:00,225.9,226.27,225.81,226.27,4515.0,223.3327,223.6985,223.2438,223.6985,4515.0
2024-12-02 12:30:00,226.27,226.62,225.87,226.4,4984.0,223.6985,224.0446,223.3031,223.8271,4984.0
2024-12-02 13:00:00,226.54,226.84,226.53,226.72,1836.0,223.9655,224.2621,223.9556,224.1434,1836.0
2024-12-02 13:30:00,226.84,226.97,226.29,226.55,10843.0,224.2621,224.3906,223.7183,223.9754,10843.0
2024-12-02 14:00:00,226.67,226.67,226.44,226.6,6409.0,224.094,224.094,223.8666,224.0248,6409.0
2024-12-02 14:30:00,226.64,226.74,226.4,226.64,5188.0,224.0643,224.1632,223.8271,224.0643,5188.0
2024-12-02 15:00:00,226.58,226.9,226.42,226.59,7318.0,224.005,224.3214,223.8468,224.0149,7318.0
2024-12-02 15:30:00,226.58,226.6,225.63,225.7,34162.0,224.005,224.0248,223.0658,223.135,34162.0
2024-12-03 09:30:00,226.7,227.51,224.29,226.13,12895.0,224.1236,224.9244,221.741,223.5601,12895.0
2024-12-03 10:00:00,226.12,226.37,225.5,225.61,12374.0,223.5502,223.7974,222.9373,223.046,12374.0
2024-12-03 10:30:00,225.39,225.93,225.0,225.49,22866.0,222.8285,223.3624,222.443,222.9274,22866.0
2024-12-03 11:00:00,225.6,226.3,225.58,226.3,5446.0,223.0361,223.7282,223.0164,223.7282,5446.0
2024-12-03 11:30:00,226.36,226.58,226.1,226.4,5187.0,223.7875,224.005,223.5305,223.8271,5187.0
2024-12-03 12:00:00,226.67,226.96,226.41,226.84,16849.0,224.094,224.3807,223.8369,224.2621,16849.0
2024-12-03 12:30:00,226.78,227.43,226.68,226.97,3680.0,224.2027,224.8454,224.1039,224.3906,3680.0
2024-12-03 13:00:00,227.03,227.13,226.8,227.13,6880.0,224.4499,224.5488,224.2225,224.5488,6880.0
2024-12-03 13:30:00,227.22,227.91,227.13,227.88,4726.0,224.6377,225.3199,224.5488,225.2902,4726.0
2024-12-03 14:00:00,227.77,228.06,227.43,228.06,5031.0,225.1815,225.4682,224.8454,225.4682,5031.0
2024-12-03 14:30:00,228.43,229.03,228.43,229.03,7048.0,225.834,226.4272,225.834,226.4272,7048.0
2024-12-03 15:00:00,229.0,229.24,227.54,227.87,12573.0,226.3975,226.6348,224.9541,225.2804,12573.0
2024-12-03 15:30:00,228.02,228.42,227.2,227.24,54076.0,225.4286,225.8241,224.618,224.6575,54076.0
2024-12-04 09:30:00,226.82,227.53,225.11,225.6,4310.0,224.2423,224.9442,222.5517,223.0361,4310.0
2024-12-04 10:00:00,225.77,226.33,224.77,224.9,9882.0,223.2042,223.7579,222.2156,222.3441,9882.0
2024-12-04 10:30:00,225.08,225.72,224.92,225.35,6047.0,222.5221,223.1548,222.3639,222.789,6047.0
2024-12-04 11:00:00,225.35,226.07,225.35,225.81,5201.0,222.789,223.5008,222.789,223.2438,5201.0
2024-12-04 11:30:00,225.81,226.26,225.63,225.83,3507.0,223.2438,223.6886,223.0658,223.2635,3507.0
2024-12-04 12:00:00,225.83,226.13,225.6,225.68,6230.0,223.2635,223.5601,223.0361,223.1152,6230.0
2024-12-04 12:30:00,225.65,225.65,225.39,225.4,3409.0,223.0856,223.0856,222.8285,222.8384,3409.0
2024-12-04 13:00:00,225.26,225.47,224.67,224.76,3959.0,222.7,222.9076,222.1167,222.2057,3959.0
2024-12-04 13:30:00,224.65,224.76,223.33,224.42,14044.0,222.0969,222.2057,220.7919,221.8696,14044.0
2024-12-04 14:00:00,224.46,224.59,224.24,224.5,4423.0,221.9091,222.0376,221.6916,221.9486,4423.0
2024-12-04 14:30:00,224.49,224.8,224.09,224.39,6220.0,221.9388,222.2452,221.5433,221.8399,6220.0
2024-12-04 15:00:00,224.43,224.55,224.01,224.31,12088.0,221.8794,221.9981,221.4642,221.7608,12088.0
2024-12-04 15:30:00,224.29,224.87,224.12,224.3,31469.0,221.741,222.3144,221.573,221.7509,31469.0
2024-12-05 09:30:00,224.67,226.33,224.36,226.33,6674.0,222.1167,223.7579,221.8102,223.7579,6674.0
2024-12-05 10:00:00,226.15,226.39,224.63,224.63,9636.0,223.5799,223.8172,222.0772,222.0772,9636.0
2024-12-05 10:30:00,224.26,225.56,224.23,224.83,5579.0,221.7114,222.9966,221.6817,222.2749,5579.0
2024-12-05 11:00:00,224.85,225.11,224.41,225.01,5185.0,222.2947,222.5517,221.8597,222.4529,5185.0
2024-12-05 11:30:00,224.84,224.96,224.33,224.93,8625.0,222.2848,222.4034,221.7806,222.3738,8625.0
2024-12-05 12:00:00,224.8,225.13,224.62,225.12,4414.0,222.2452,222.5715,222.0673,222.5616,4414.0
2024-12-05 12:30:00,224.98,225.21,224.73,225.03,1712.0,222.4232,222.6506,222.176,222.4726,1712.0
2024-12-05 13:00:00,225.16,225.56,225.14,225.34,3300.0,222.6011,222.9966,222.5814,222.7791,3300.0
2024-12-05 13:30:00,225.44,225.74,225.43,225.46,2153.0,222.878,223.1746,222.8681,222.8977,2153.0
2024-12-05 14:00:00,225.73,226.08,225.54,225.66,3204.0,223.1647,223.5107,222.9768,223.0955,3204.0
2024-12-05 14:30:00,225.64,225.95,225.62,225.84,3715.0,223.0757,223.3822,223.0559,223.2734,3715.0
2024-12-05 15:00:00,225.87,226.17,225.69,225.97,4377.0,223.3031,223.5997,223.1251,223.4019,4377.0
2024-12-05 15:30:00,225.88,226.24,225.06,225.39,22198.0,223.313,223.6689,222.5023,222.8285,22198.0
2024-12-06 09:30:00,224.77,225.71,223.6,224.95,5198.0,222.2156,223.1449,221.0589,222.3935,5198.0
2024-12-06 10:00:00,224.66,224.76,224.0,224.21,4237.0,222.1068,222.2057,221.4543,221.6619,4237.0
2024-12-06 10:30:00,224.26,224.56,223.32,224.01,5709.0,221.7114,222.008,220.7821,221.4642,5709.0
2024-12-06 11:00:00,224.0,224.46,223.97,224.31,12715.0,221.4543,221.9091,221.4247,221.7608,12715.0
2024-12-06 11:30:00,224.25,224.63,224.11,224.38,3077.0,221.7015,222.0772,221.5631,221.83,3077.0
2024-12-06 12:00:00,224.34,224.35,223.91,224.04,1818.0,221.7905,221.8004,221.3654,221.4939,1818.0
2024-12-06 12:30:00,224.15,224.15,223.58,223.67,1869.0,221.6026,221.6026,221.0391,221.1281,1869.0
2024-12-06 13:00:00,224.02,224.57,224.02,224.09,4065.0,221.4741,222.0179,221.4741,221.5433,4065.0
2024-12-06 13:30:00,223.99,224.09,223.6,223.6,3797.0,221.4444,221.5433,221.0589,221.0589,3797.0
2024-12-06 14:00:00,223.89,224.28,223.73,224.13,6832.0,221.3456,221.7312,221.1874,221.5829,6832.0
2024-12-06 14:30:00,224.27,224.32,224.04,224.3,6332.0,221.7213,221.7707,221.4939,221.7509,6332.0
2024-12-06 15:00:00,224.25,224.3,223.45,223.46,7433.0,221.7015,221.7509,220.9106,220.9205,7433.0
2024-12-06 15:30:00,223.53,224.41,223.41,224.12,33001.0,220.9897,221.8597,220.871,221.573,33001.0
2024-12-09 09:30:00,222.88,223.15,221.62,221.68,2936.0,221.1533,221.4213,219.9031,219.9626,2936.0
2024-12-09 10:00:00,222.24,222.24,219.6,219.92,11053.0,220.5183,220.5183,217.8988,218.2163,11053.0
2024-12-09 10:30:00,219.92,219.97,218.34,219.08,6387.0,218.2163,218.2659,216.6485,217.3828,6387.0
2024-12-09 11:00:00,219.18,219.18,218.46,218.96,3078.0,217.482,217.482,216.7676,217.2637,3078.0
2024-12-09 11:30:00,218.98,219.16,218.5,218.65,4123.0,217.2836,217.4622,216.8073,216.9561,4123.0
2024-12-09 12:00:00,218.62,218.93,218.4,218.78,3422.0,216.9263,217.2339,216.7081,217.0851,3422.0
2024-12-09 12:30:00,218.81,218.81,218.56,218.7,1988.0,217.1149,217.1149,216.8668,217.0057,1988.0
2024-12-09 13:00:00,218.5,219.2,218.5,218.97,3246.0,216.8073,217.5019,216.8073,217.2736,3246.0
2024-12-09 13:30:00,219.02,219.21,219.01,219.18,1000.0,217.3232,217.5118,217.3133,217.482,1000.0
2024-12-09 14:00:00,219.48,219.62,219.16,219.54,3393.0,217.7797,217.9186,217.4622,217.8392,3393.0
2024-12-09 14:30:00,219.65,219.65,218.89,219.03,3613.0,217.9484,217.9484,217.1943,217.3332,3613.0
2024-12-09 15:00:00,219.21,219.21,218.55,219.17,4881.0,217.5118,217.5118,216.8569,217.4721,4881.0
2024-12-09 15:30:00,219.05,219.26,218.18,218.68,26383.0,217.353,217.5614,216.4898,216.9859,26383.0
2024-12-10 09:30:00,217.75,217.75,212.56,217.39,14290.0,216.0631,216.0631,210.9133,215.7059,14290.0
2024-12-10 10:00:00,216.7,216.7,214.56,215.74,6099.0,215.0212,215.0212,212.8978,214.0687,6099.0
2024-12-10 10:30:00,216.2,217.48,215.84,217.48,9376.0,214.5251,215.7952,214.1679,215.7952,9376.0
2024-12-10 11:00:00,217.27,218.25,217.06,218.25,7726.0,215.5868,216.5592,215.3784,216.5592,7726.0
2024-12-10 11:30:00,218.51,218.62,217.93,218.07,13373.0,216.8172,216.9263,216.2417,216.3806,13373.0
2024-12-10 12:00:00,218.07,218.76,218.07,218.7,12168.0,216.3806,217.0653,216.3806,217.0057,12168.0
2024-12-10 12:30:00,218.66,218.99,218.27,218.29,6783.0,216.966,217.2935,216.5791,216.5989,6783.0
2024-12-10 13:00:00,218.25,218.25,216.89,216.89,9511.0,216.5592,216.5592,215.2097,215.2097,9511.0
2024-12-10 13:30:00,217.1,217.47,216.59,217.25,5565.0,215.4181,215.7853,214.9121,215.567,5565.0
2024-12-10 14:00:00,216.97,217.07,216.41,216.55,5104.0,215.2891,215.3884,214.7335,214.8724,5104.0
2024-12-10 14:30:00,216.63,217.41,216.43,217.02,8882.0,214.9518,215.7257,214.7533,215.3387,8882.0
2024-12-10 15:00:00,217.03,217.17,216.76,216.88,7111.0,215.3487,215.4876,215.0808,215.1998,7111.0
2024-12-10 15:30:00,216.88,216.88,215.9,216.23,35392.0,215.1998,215.1998,214.2274,214.5549,35392.0
2024-12-11 09:30:00,217.91,217.91,216.14,216.9,6122.0,216.2218,216.2218,214.4656,215.2197,6122.0
2024-12-11 10:00:00,217.21,217.21,216.47,216.73,4953.0,215.5273,215.5273,214.793,215.051,4953.0
2024-12-11 10:30:00,216.65,217.33,216.65,216.74,4847.0,214.9716,215.6463,214.9716,215.0609,4847.0
2024-12-11 11:00:00,216.71,216.71,215.58,215.99,5322.0,215.0311,215.0311,213.9099,214.3167,5322.0
2024-12-11 11:30:00,215.82,216.61,215.68,215.68,4327.0,214.148,214.9319,214.0091,214.0091,4327.0
2024-12-11 12:00:00,215.75,216.54,215.72,216.54,5715.0,214.0786,214.8625,214.0488,214.8625,5715.0
2024-12-11 12:30:00,216.48,216.68,215.97,216.64,5165.0,214.8029,215.0014,214.2969,214.9617,5165.0
2024-12-11 13:00:00,216.68,216.89,216.26,216.63,5064.0,215.0014,215.2097,214.5846,214.9518,5064.0
2024-12-11 13:30:00,216.77,216.77,216.14,216.32,6127.0,215.0907,215.0907,214.4656,214.6442,6127.0
2024-12-11 14:00:00,216.17,216.57,216.13,216.55,4162.0,214.4953,214.8922,214.4556,214.8724,4162.0
2024-12-11 14:30:00,216.67,217.1,216.67,217.01,4609.0,214.9915,215.4181,214.9915,215.3288,4609.0
2024-12-11 15:00:00,216.95,216.97,216.27,216.48,3492.0,215.2693,215.2891,214.5946,214.8029,3492.0
2024-12-11 15:30:00,216.47,217.38,216.37,217.07,17899.0,214.793,215.696,214.6938,215.3884,17899.0
2024-12-12 09:30:00,218.4,220.61,218.4,219.59,4148.0,216.7081,218.9009,216.7081,217.8888,4148.0
2024-12-12 10:00:00,219.67,220.5,219.24,219.3,7640.0,217.9682,218.7918,217.5415,217.6011,7640.0
2024-12-12 10:30:00,219.18,219.68,218.5,219.53,6439.0,217.482,217.9781,216.8073,217.8293,6439.0
2024-12-12 11:00:00,219.27,219.5,218.74,218.99,5626.0,217.5713,217.7995,217.0454,217.2935,5626.0
2024-12-12 11:30:00,219.33,219.33,218.71,218.71,2367.0,217.6308,217.6308,217.0156,217.0156,2367.0
2024-12-12 12:00:00,219.04,219.04,218.44,218.51,4335.0,217.3431,217.3431,216.7477,216.8172,4335.0
2024-12-12 12:30:00,218.51,218.52,218.24,218.32,2555.0,216.8172,216.8271,216.5493,216.6287,2555.0
2024-12-12 13:00:00,218.3,218.77,218.3,218.48,2651.0,216.6088,217.0752,216.6088,216.7874,2651.0
2024-12-12 13:30:00,218.56,218.8,218.29,218.62,3958.0,216.8668,217.105,216.5989,216.9263,3958.0
2024-12-12 14:00:00,218.74,218.99,218.07,218.26,2822.0,217.0454,217.2935,216.3806,216.5691,2822.0
2024-12-12 14:30:00,218.08,218.4,218.05,218.25,3486.0,216.3905,216.7081,216.3608,216.5592,3486.0
2024-12-12 15:00:00,218.25,218.96,218.24,218.77,4161.0,216.5592,217.2637,216.5493,217.0752,4161.0
2024-12-12 15:30:00,218.76,218.86,217.47,217.61,29929.0,217.0653,217.1645,215.7853,215.9242,29929.0
2024-12-13 09:30:00,218.87,219.15,217.92,218.07,7126.0,217.1744,217.4522,216.2318,216.3806,7126.0
2024-12-13 10:00:00,218.28,219.04,218.0,218.49,8042.0,216.589,217.3431,216.3111,216.7974,8042.0
2024-12-13 10:30:00,218.17,218.98,217.81,218.98,4996.0,216.4798,217.2836,216.1226,217.2836,4996.0
2024-12-13 11:00:00,219.12,219.66,218.84,219.66,3977.0,217.4225,217.9583,217.1446,217.9583,3977.0
2024-12-13 11:30:00,219.41,219.41,218.4,218.74,3800.0,217.7102,217.7102,216.7081,217.0454,3800.0
2024-12-13 12:00:00,218.68,218.74,218.09,218.09,2271.0,216.9859,217.0454,216.4005,216.4005,2271.0
2024-12-13 12:30:00,218.09,218.45,218.02,218.45,2977.0,216.4005,216.7577,216.331,216.7577,2977.0
2024-12-13 13:00:00,218.39,218.39,217.94,218.06,2605.0,216.6981,216.6981,216.2516,216.3707,2605.0
2024-12-13 13:30:00,217.92,218.18,217.49,217.49,2519.0,216.2318,216.4898,215.8051,215.8051,2519.0
2024-12-13 14:00:00,217.56,217.78,217.44,217.44,2823.0,215.8746,216.0929,215.7555,215.7555,2823.0
2024-12-13 14:30:00,217.35,217.72,217.24,217.37,4690.0,215.6662,216.0333,215.557,215.686,4690.0
2024-12-13 15:00:00,217.35,217.56,217.1,217.41,3806.0,215.6662,215.8746,215.4181,215.7257,3806.0
2024-12-13 15:30:00,217.43,217.94,217.39,217.77,19568.0,215.7456,216.2516,215.7059,216.0829,19568.0
2024-12-16 09:30:00,218.05,218.5,216.46,217.54,15790.0,216.3608,216.8073,214.7831,215.8547,15790.0
2024-12-16 10:00:00,217.93,218.78,217.48,217.48,10056.0,216.2417,217.0851,215.7952,215.7952,10056.0
2024-12-16 10:30:00,217.55,218.12,217.35,218.12,4750.0,215.8646,216.4302,215.6662,216.4302,4750.0
2024-12-16 11:00:00,217.96,218.04,216.99,217.26,7160.0,216.2715,216.3508,215.309,215.5769,7160.0
2024-12-16 11:30:00,216.97,217.79,216.95,217.78,5404.0,215.2891,216.1028,215.2693,216.0929,5404.0
2024-12-16 12:00:00,217.64,217.65,217.3,217.31,3567.0,215.9539,215.9639,215.6166,215.6265,3567.0
2024-12-16 12:30:00,217.2,217.93,217.16,217.71,6456.0,215.5173,216.2417,215.4777,216.0234,6456.0
2024-12-16 13:00:00,217.7,217.97,217.7,217.71,4156.0,216.0135,216.2814,216.0135,216.0234,4156.0
2024-12-16 13:30:00,217.81,218.21,217.68,217.95,7813.0,216.1226,216.5195,215.9936,216.2615,7813.0
2024-12-16 14:00:00,217.9,217.9,217.38,217.44,5124.0,216.2119,216.2119,215.696,215.7555,5124.0
2024-12-16 14:30:00,217.41,217.59,217.3,217.52,5640.0,215.7257,215.9043,215.6166,215.8349,5640.0
2024-12-16 15:00:00,217.46,217.56,216.92,217.01,6150.0,215.7753,215.8746,215.2395,215.3288,6150.0
2024-12-16 15:30:00,217.04,217.38,216.67,217.35,35491.0,215.3586,215.696,214.9915,215.6662,35491.0
2024-12-17 09:30:00,215.1,216.28,214.5,215.56,9184.0,213.4336,214.6045,212.8383,213.8901,9184.0
2024-12-17 10:00:00,215.56,215.87,213.54,213.61,8597.0,213.8901,214.1977,211.8857,211.9552,8597.0
2024-12-17 10:30:00,213.37,214.16,212.75,214.16,7800.0,211.717,212.5009,211.1018,212.5009,7800.0
2024-12-17 11:00:00,213.89,214.44,213.59,213.81,3733.0,212.233,212.7787,211.9353,212.1536,3733.0
2024-12-17 11:30:00,214.1,214.38,213.74,214.38,3838.0,212.4414,212.7192,212.0842,212.7192,3838.0
2024-12-17 12:00:00,214.34,214.44,214.12,214.12,2746.0,212.6795,212.7787,212.4612,212.4612,2746.0
2024-12-17 12:30:00,214.32,214.47,214.17,214.23,2000.0,212.6597,212.8085,212.5108,212.5704,2000.0
2024-12-17 13:00:00,214.33,214.39,213.6,213.6,3349.0,212.6696,212.7291,211.9452,211.9452,3349.0
2024-12-17 13:30:00,213.73,213.96,213.55,213.96,4384.0,212.0742,212.3024,211.8956,212.3024,4384.0
2024-12-17 14:00:00,213.71,213.86,213.53,213.56,3918.0,212.0544,212.2032,211.8758,211.9055,3918.0
2024-12-17 14:30:00,213.48,213.81,213.48,213.58,5016.0,211.8262,212.1536,211.8262,211.9254,5016.0
2024-12-17 15:00:00,213.56,213.75,213.31,213.31,4954.0,211.9055,212.0941,211.6575,211.6575,4954.0
2024-12-17 15:30:00,213.34,213.48,212.83,213.05,38654.0,211.6873,211.8262,211.1812,211.3995,38654.0
2024-12-18 09:30:00,212.79,214.77,212.79,214.06,6786.0,211.1415,213.1062,211.1415,212.4017,6786.0
2024-12-18 10:00:00,214.39,214.63,213.3,213.31,4521.0,212.7291,212.9673,211.6476,211.6575,4521.0
2024-12-18 10:30:00,213.42,213.7,212.93,213.39,4005.0,211.7666,212.0445,211.2804,211.7369,4005.0
2024-12-18 11:00:00,213.17,213.49,213.03,213.35,3296.0,211.5186,211.8361,211.3797,211.6972,3296.0
2024-12-18 11:30:00,213.34,213.64,213.32,213.45,2228.0,211.6873,211.9849,211.6674,211.7964,2228.0
2024-12-18 12:00:00,213.37,213.41,212.97,213.23,5678.0,211.717,211.7567,211.3201,211.5781,5678.0
2024-12-18 12:30:00,213.13,213.19,212.63,212.77,3610.0,211.4789,211.5384,210.9828,211.1217,3610.0
2024-12-18 13:00:00,212.73,212.75,212.25,212.37,1949.0,211.082,211.1018,210.6057,210.7248,1949.0
2024-12-18 13:30:00,212.37,212.94,212.33,212.78,6252.0,210.7248,211.2903,210.6851,211.1316,6252.0
2024-12-18 14:00:00,212.88,213.3,211.14,211.61,7569.0,211.2308,211.6476,209.5043,209.9707,7569.0
2024-12-18 14:30:00,211.18,211.39,210.21,210.21,4297.0,209.544,209.7524,208.5815,208.5815,4297.0
2024-12-18 15:00:00,210.38,210.96,209.94,209.94,6656.0,208.7502,209.3257,208.3136,208.3136,6656.0
2024-12-18 15:30:00,210.11,210.45,207.39,207.51,36592.0,208.4823,208.8196,205.7833,205.9024,36592.0
2024-12-19 09:30:00,208.67,210.81,208.6,209.02,6869.0,207.0534,209.1769,206.984,207.4007,6869.0
2024-12-19 10:00:00,209.35,209.54,208.05,209.19,7352.0,207.7282,207.9167,206.4382,207.5694,7352.0
2024-12-19 10:30:00,209.09,209.94,208.9,209.24,6254.0,207.4702,208.3136,207.2816,207.619,6254.0
2024-12-19 11:00:00,208.83,209.49,208.79,209.29,2649.0,207.2122,207.8671,207.1725,207.6686,2649.0
2024-12-19 11:30:00,209.52,209.94,209.51,209.56,5574.0,207.8968,208.3136,207.8869,207.9365,5574.0
2024-12-19 12:00:00,209.76,209.88,209.57,209.59,2600.0,208.135,208.2541,207.9465,207.9663,2600.0
2024-12-19 12:30:00,209.46,209.74,209.38,209.64,2931.0,207.8373,208.1151,207.7579,208.0159,2931.0
2024-12-19 13:00:00,209.47,209.83,209.27,209.83,2554.0,207.8472,208.2044,207.6488,208.2044,2554.0
2024-12-19 13:30:00,210.15,210.52,209.98,210.27,3086.0,208.522,208.8891,208.3533,208.641,3086.0
2024-12-19 14:00:00,210.1,210.22,209.92,210.19,2885.0,208.4724,208.5914,208.2937,208.5617,2885.0
2024-12-19 14:30:00,210.24,210.32,209.8,209.84,7620.0,208.6113,208.6906,208.1747,208.2144,7620.0
2024-12-19 15:00:00,209.76,209.76,209.08,209.38,7264.0,208.135,208.135,207.4603,207.7579,7264.0
2024-12-19 15:30:00,209.38,209.68,208.28,208.44,24819.0,207.7579,208.0556,206.6665,206.8252,24819.0
2024-12-20 09:30:00,207.78,211.83,207.78,209.78,39442.0,206.1703,210.1889,206.1703,208.1548,39442.0
2024-12-20 10:00:00,209.89,209.99,208.31,209.99,8597.0,208.264,208.3632,206.6962,208.3632,8597.0
2024-12-20 10:30:00,210.46,210.59,209.66,210.15,6103.0,208.8296,208.9586,208.0358,208.522,6103.0
2024-12-20 11:00:00,210.12,211.95,210.04,211.7,6025.0,208.4922,210.308,208.4128,210.06,6025.0
2024-12-20 11:30:00,211.64,212.79,211.64,212.5,3494.0,210.0004,211.1415,210.0004,210.8538,3494.0
2024-12-20 12:00:00,212.38,212.68,211.81,212.33,4323.0,210.7347,211.0324,210.1691,210.6851,4323.0
2024-12-20 12:30:00,212.44,212.57,212.11,212.4,1961.0,210.7942,210.9232,210.4668,210.7545,1961.0
2024-12-20 13:00:00,212.41,212.41,211.53,211.53,3238.0,210.7645,210.7645,209.8913,209.8913,3238.0
2024-12-20 13:30:00,211.57,211.82,211.38,211.39,2200.0,209.931,210.179,209.7424,209.7524,2200.0
2024-12-20 14:00:00,211.31,212.5,211.11,212.3,57835.0,209.673,210.8538,209.4745,210.6553,57835.0
2024-12-20 14:30:00,212.53,212.76,211.78,211.79,6136.0,210.8835,211.1117,210.1393,210.1493,6136.0
2024-12-20 15:00:00,211.96,212.34,211.5,211.98,14451.0,210.3179,210.695,209.8615,210.3378,14451.0
2024-12-20 15:30:00,211.95,212.74,211.61,212.32,39551.0,210.308,211.0919,209.9707,210.6752,39551.0
2024-12-23 09:30:00,210.57,211.3,210.14,211.04,6857.0,208.9387,209.6631,208.512,209.4051,6857.0
2024-12-23 10:00:00,210.6,211.54,210.56,211.37,3856.0,208.9685,209.9012,208.9288,209.7325,3856.0
2024-12-23 10:30:00,212.0,212.01,210.93,211.14,7933.0,210.3576,210.3676,209.2959,209.5043,7933.0
2024-12-23 11:00:00,211.21,211.97,210.89,211.97,7386.0,209.5738,210.3279,209.2562,210.3279,7386.0
2024-12-23 11:30:00,212.1,212.69,212.09,212.63,6248.0,210.4569,211.0423,210.4469,210.9828,6248.0
2024-12-23 12:00:00,212.87,212.92,212.43,212.51,6289.0,211.2209,211.2705,210.7843,210.8637,6289.0
2024-12-23 12:30:00,212.44,212.62,212.15,212.16,4583.0,210.7942,210.9728,210.5065,210.5164,4583.0
2024-12-23 13:00:00,212.15,212.25,211.47,211.82,5049.0,210.5065,210.6057,209.8317,210.179,5049.0
2024-12-23 13:30:00,211.66,212.19,211.57,212.11,4541.0,210.0203,210.5462,209.931,210.4668,4541.0
2024-12-23 14:00:00,212.09,212.2,211.27,211.34,46473.0,210.4469,210.5561,209.6333,209.7027,46473.0
2024-12-23 14:30:00,211.65,211.73,211.3,211.3,4804.0,210.0103,210.0897,209.6631,209.6631,4804.0
2024-12-23 15:00:00,211.31,211.39,210.99,211.04,8696.0,209.673,209.7524,209.3555,209.4051,8696.0
2024-12-23 15:30:00,211.16,211.84,211.0,211.46,34836.0,209.5241,210.1989,209.3654,209.8218,34836.0
2024-12-24 09:30:00,212.1,212.92,211.11,212.45,20117.0,210.4569,211.2705,209.4745,210.8041,20117.0
2024-12-24 10:00:00,212.44,214.79,212.43,214.69,13733.0,210.7942,213.126,210.7843,213.0268,13733.0
2024-12-24 10:30:00,214.51,215.21,214.29,215.21,15326.0,212.8482,213.5428,212.6299,213.5428,15326.0
2024-12-24 11:00:00,214.74,215.55,214.65,215.55,13938.0,213.0764,213.8801,212.9871,213.8801,13938.0
2024-12-24 11:30:00,215.51,216.04,215.23,215.67,10706.0,213.8404,214.3663,213.5626,213.9992,10706.0
2024-12-24 12:00:00,215.54,216.3,215.54,216.06,8202.0,213.8702,214.6243,213.8702,214.3862,8202.0
2024-12-24 12:30:00,215.98,216.2,215.55,215.92,8983.0,214.3068,214.5251,213.8801,214.2473,8983.0
2024-12-26 09:30:00,214.92,216.1,214.71,215.27,5341.0,213.255,214.4259,213.0466,213.6023,5341.0
2024-12-26 10:00:00,215.55,217.05,215.48,216.82,9165.0,213.8801,215.3685,213.8107,215.1403,9165.0
2024-12-26 10:30:00,216.71,217.05,215.83,216.82,3941.0,215.0311,215.3685,214.158,215.1403,3941.0
2024-12-26 11:00:00,217.03,217.12,216.75,217.09,2154.0,215.3487,215.438,215.0708,215.4082,2154.0
2024-12-26 11:30:00,217.29,217.33,217.18,217.29,1542.0,215.6066,215.6463,215.4975,215.6066,1542.0
2024-12-26 12:00:00,217.16,217.51,217.13,217.32,3048.0,215.4777,215.8249,215.4479,215.6364,3048.0
2024-12-26 12:30:00,217.31,217.49,217.17,217.18,2188.0,215.6265,215.8051,215.4876,215.4975,2188.0
2024-12-26 13:00:00,217.32,217.38,216.96,216.96,4480.0,215.6364,215.696,215.2792,215.2792,4480.0
2024-12-26 13:30:00,216.96,217.07,216.82,217.07,700.0,215.2792,215.3884,215.1403,215.3884,700.0
2024-12-26 14:00:00,216.93,217.28,216.88,217.28,3916.0,215.2494,215.5967,215.1998,215.5967,3916.0
2024-12-26 14:30:00,217.27,217.56,217.04,217.36,3676.0,215.5868,215.8746,215.3586,215.6761,3676.0
2024-12-26 15:00:00,217.33,217.52,217.16,217.23,6235.0,215.6463,215.8349,215.4777,215.5471,6235.0
2024-12-26 15:30:00,217.14,217.75,217.04,217.26,28673.0,215.4578,216.0631,215.3586,215.5769,28673.0
2024-12-27 09:30:00,216.0,217.74,215.9,217.61,3395.0,214.3266,216.0532,214.2274,215.9242,3395.0
2024-12-27 10:00:00,217.49,217.57,216.09,216.09,6839.0,215.8051,215.8845,214.4159,214.4159,6839.0
2024-12-27 10:30:00,216.15,216.8,216.15,216.36,5183.0,214.4755,215.1204,214.4755,214.6839,5183.0
2024-12-27 11:00:00,216.36,216.36,215.96,216.07,2667.0,214.6839,214.6839,214.287,214.3961,2667.0
2024-12-27 11:30:00,216.32,216.37,215.15,215.16,4581.0,214.6442,214.6938,213.4832,213.4932,4581.0
2024-12-27 12:00:00,215.07,215.24,214.77,215.24,3994.0,213.4038,213.5725,213.1062,213.5725,3994.0
2024-12-27 12:30:00,215.15,215.15,214.63,214.99,2638.0,213.4832,213.4832,212.9673,213.3245,2638.0
2024-12-27 13:00:00,215.21,215.32,214.79,214.79,4869.0,213.5428,213.6519,213.126,213.126,4869.0
2024-12-27 13:30:00,215.09,215.7,215.09,215.37,2934.0,213.4237,214.029,213.4237,213.7015,2934.0
2024-12-27 14:00:00,215.38,215.95,215.38,215.84,3675.0,213.7114,214.277,213.7114,214.1679,3675.0
2024-12-27 14:30:00,215.86,216.18,215.86,216.06,3335.0,214.1877,214.5052,214.1877,214.3862,3335.0
2024-12-27 15:00:00,215.83,215.97,214.89,214.89,5507.0,214.158,214.2969,213.2252,213.2252,5507.0
2024-12-27 15:30:00,215.17,215.44,214.5,215.07,21523.0,213.5031,213.771,212.8383,213.4038,21523.0
2024-12-30 09:30:00,212.83,212.83,210.52,211.73,3860.0,211.1812,211.1812,208.8891,210.0897,3860.0
2024-12-30 10:00:00,212.27,212.28,211.12,211.44,4152.0,210.6255,210.6355,209.4844,209.802,4152.0
2024-12-30 10:30:00,211.55,212.11,211.13,212.11,7517.0,209.9111,210.4668,209.4944,210.4668,7517.0
2024-12-30 11:00:00,212.02,212.66,212.02,212.66,2656.0,210.3775,211.0125,210.3775,211.0125,2656.0
2024-12-30 11:30:00,212.58,212.88,212.45,212.57,3656.0,210.9331,211.2308,210.8041,210.9232,3656.0
2024-12-30 12:00:00,212.87,213.26,212.67,213.17,4026.0,211.2209,211.6079,211.0224,211.5186,4026.0
2024-12-30 12:30:00,213.21,213.21,212.62,212.98,3770.0,211.5583,211.5583,210.9728,211.33,3770.0
2024-12-30 13:00:00,212.9,213.28,212.81,213.11,2928.0,211.2507,211.6277,211.1614,211.459,2928.0
2024-12-30 13:30:00,213.14,213.44,213.09,213.18,2506.0,211.4888,211.7865,211.4392,211.5285,2506.0
2024-12-30 14:00:00,213.4,213.4,212.71,213.09,4309.0,211.7468,211.7468,211.0621,211.4392,4309.0
2024-12-30 14:30:00,213.01,213.36,213.01,213.28,3351.0,211.3598,211.7071,211.3598,211.6277,3351.0
2024-12-30 15:00:00,213.14,213.53,212.89,213.36,4614.0,211.4888,211.8758,211.2407,211.7071,4614.0
2024-12-30 15:30:00,213.19,213.29,212.24,212.32,25451.0,211.5384,211.6376,210.5958,210.6752,25451.0
2024-12-31 09:30:00,212.83,213.56,212.76,213.56,2990.0,211.1812,211.9055,211.1117,211.9055,2990.0
2024-12-31 10:00:00,213.44,213.46,213.18,213.18,2704.0,211.7865,211.8063,211.5285,211.5285,2704.0
2024-12-31 10:30:00,213.2,213.95,212.99,213.43,5011.0,211.5483,212.2925,211.34,211.7766,5011.0
2024-12-31 11:00:00,213.4,213.68,213.1,213.66,3535.0,211.7468,212.0246,211.4491,212.0048,3535.0
2024-12-31 11:30:00,213.45,213.53,213.1,213.21,3822.0,211.7964,211.8758,211.4491,211.5583,3822.0
2024-12-31 12:00:00,213.21,213.55,213.0,213.46,3707.0,211.5583,211.8956,211.3499,211.8063,3707.0
2024-12-31 12:30:00,213.33,213.84,213.16,213.83,5550.0,211.6773,212.1834,211.5086,212.1735,5550.0
2024-12-31 13:00:00,214.03,214.04,213.13,213.14,3869.0,212.3719,212.3818,211.4789,211.4888,3869.0
2024-12-31 13:30:00,213.24,213.79,213.24,213.69,2396.0,211.588,212.1338,211.588,212.0345,2396.0
2024-12-31 14:00:00,213.66,213.66,213.28,213.43,2987.0,212.0048,212.0048,211.6277,211.7766,2987.0
2024-12-31 14:30:00,213.4,213.41,213.18,213.35,3500.0,211.7468,211.7567,211.5285,211.6972,3500.0
2024-12-31 15:00:00,213.31,213.6,213.15,213.17,3240.0,211.6575,211.9452,211.4987,211.5186,3240.0
2024-12-31 15:30:00,213.22,213.45,212.85,213.22,24926.0,211.5682,211.7964,211.201,211.5682,24926.0
2025-01-02 09:30:00,214.0,214.46,212.44,213.41,2432.0,212.3421,212.7986,210.7942,211.7567,2432.0
2025-01-02 10:00:00,214.13,214.13,212.83,212.83,830.0,212.4711,212.4711,211.1812,211.1812,830.0
2025-01-02 10:30:00,212.48,212.87,212.22,212.87,1600.0,210.8339,211.2209,210.5759,211.2209,1600.0
2025-01-02 11:00:00,212.69,212.84,211.87,212.38,3201.0,211.0423,211.1911,210.2286,210.7347,3201.0
2025-01-02 11:30:00,212.22,212.82,212.18,212.46,5405.0,210.5759,211.1713,210.5362,210.8141,5405.0
2025-01-02 12:00:00,212.55,212.7,212.23,212.44,4182.0,210.9034,211.0522,210.5858,210.7942,4182.0
2025-01-02 12:30:00,212.2,212.2,211.49,211.77,1412.0,210.5561,210.5561,209.8516,210.1294,1412.0
2025-01-02 13:00:00,211.72,212.13,211.18,211.26,4346.0,210.0798,210.4866,209.544,209.6234,4346.0
2025-01-02 13:30:00,211.21,211.31,210.94,211.13,2730.0,209.5738,209.673,209.3058,209.4944,2730.0
2025-01-02 14:00:00,211.16,211.65,211.06,211.39,2122.0,209.5241,210.0103,209.4249,209.7524,2122.0
2025-01-02 14:30:00,211.72,211.78,211.24,211.24,2469.0,210.0798,210.1393,209.6035,209.6035,2469.0
2025-01-02 15:00:00,211.4,212.05,211.4,211.99,2465.0,209.7623,210.4072,209.7623,210.3477,2465.0
2025-01-02 15:30:00,211.86,212.15,211.34,211.34,17760.0,210.2187,210.5065,209.7027,209.7027,17760.0
2025-01-03 09:30:00,212.62,213.45,211.25,211.33,5724.0,210.9728,211.7964,209.6134,209.6928,5724.0
2025-01-03 10:00:00,211.59,212.2,210.94,211.78,3347.0,209.9508,210.5561,209.3058,210.1393,3347.0
2025-01-03 10:30:00,212.3,212.7,212.1,212.3,2925.0,210.6553,211.0522,210.4569,210.6553,2925.0
2025-01-03 11:00:00,212.61,212.61,211.82,211.85,1705.0,210.9629,210.9629,210.179,210.2088,1705.0
2025-01-03 11:30:00,212.07,212.5,212.06,212.46,1802.0,210.4271,210.8538,210.4172,210.8141,1802.0
2025-01-03 12:00:00,212.5,212.56,212.03,212.37,2711.0,210.8538,210.9133,210.3874,210.7248,2711.0
2025-01-03 12:30:00,212.08,212.28,211.13,211.93,5746.0,210.437,210.6355,209.4944,210.2882,5746.0
2025-01-03 13:00:00,211.81,211.87,211.6,211.73,2154.0,210.1691,210.2286,209.9607,210.0897,2154.0
2025-01-03 13:30:00,211.73,211.89,211.49,211.88,3091.0,210.0897,210.2485,209.8516,210.2386,3091.0
2025-01-03 14:00:00,211.81,212.12,211.78,212.12,1805.0,210.1691,210.4767,210.1393,210.4767,1805.0
2025-01-03 14:30:00,212.18,212.25,212.0,212.03,3113.0,210.5362,210.6057,210.3576,210.3874,3113.0
2025-01-03 15:00:00,211.94,211.94,211.56,211.64,4188.0,210.2981,210.2981,209.921,210.0004,4188.0
2025-01-03 15:30:00,211.64,212.19,211.37,212.0,27941.0,210.0004,210.5462,209.7325,210.3576,27941.0
2025-01-06 09:30:00,210.64,212.12,210.31,211.27,5775.0,209.0082,210.4767,208.6807,209.6333,5775.0
2025-01-06 10:00:00,211.53,211.65,210.91,210.98,4629.0,209.8913,210.0103,209.2761,209.3455,4629.0
2025-01-06 10:30:00,211.11,211.11,209.95,210.7,15792.0,209.4745,209.4745,208.3235,209.0677,15792.0
2025-01-06 11:00:00,210.52,210.82,209.77,210.57,4333.0,208.8891,209.1868,208.1449,208.9387,4333.0
2025-01-06 11:30:00,210.69,211.41,210.69,211.41,3355.0,209.0578,209.7722,209.0578,209.7722,3355.0
2025-01-06 12:00:00,211.34,211.39,210.95,210.95,3592.0,209.7027,209.7524,209.3158,209.3158,3592.0
2025-01-06 12:30:00,210.95,211.12,210.6,210.6,2516.0,209.3158,209.4844,208.9685,208.9685,2516.0
2025-01-06 13:00:00,210.73,210.97,210.39,210.93,9038.0,209.0975,209.3356,208.7601,209.2959,9038.0
2025-01-06 13:30:00,210.82,210.82,210.23,210.23,2111.0,209.1868,209.1868,208.6013,208.6013,2111.0
2025-01-06 14:00:00,210.05,210.05,209.29,209.29,6843.0,208.4227,208.4227,207.6686,207.6686,6843.0
2025-01-06 14:30:00,209.27,209.27,208.83,209.01,5998.0,207.6488,207.6488,207.2122,207.3908,5998.0
2025-01-06 15:00:00,209.03,209.26,208.23,208.23,10572.0,207.4106,207.6389,206.6168,206.6168,10572.0
2025-01-06 15:30:00,208.44,208.5,207.35,207.66,55420.0,206.8252,206.8847,205.7437,206.0513,55420.0
2025-01-07 09:30:00,209.03,209.03,207.75,208.78,4544.0,207.4106,207.4106,206.1406,207.1626,4544.0
2025-01-07 10:00:00,208.4,208.68,206.76,208.68,6100.0,206.7855,207.0634,205.1582,207.0634,6100.0
2025-01-07 10:30:00,208.71,209.98,208.27,209.36,4780.0,207.0931,208.3533,206.6565,207.7381,4780.0
2025-01-07 11:00:00,210.19,210.19,209.39,209.75,4657.0,208.5617,208.5617,207.7679,208.1251,4657.0
2025-01-07 11:30:00,209.75,210.08,209.33,209.33,4107.0,208.1251,208.4525,207.7083,207.7083,4107.0
2025-01-07 12:00:00,209.32,209.69,209.12,209.43,4093.0,207.6984,208.0655,207.4999,207.8075,4093.0
2025-01-07 12:30:00,209.52,209.52,208.76,209.01,2564.0,207.8968,207.8968,207.1427,207.3908,2564.0
2025-01-07 13:00:00,209.08,209.35,209.0,209.27,2995.0,207.4603,207.7282,207.3809,207.6488,2995.0
2025-01-07 13:30:00,209.23,209.37,208.7,208.92,5062.0,207.6091,207.748,207.0832,207.3015,5062.0
2025-01-07 14:00:00,208.88,208.93,208.03,208.2,6134.0,207.2618,207.3114,206.4184,206.5871,6134.0
2025-01-07 14:30:00,208.16,208.16,207.47,207.53,5219.0,206.5474,206.5474,205.8627,205.9223,5219.0
2025-01-07 15:00:00,207.54,207.61,206.59,206.68,5266.0,205.9322,206.0016,204.9895,205.0788,5266.0
2025-01-07 15:30:00,206.8,207.13,206.11,206.93,70641.0,205.1979,205.5254,204.5133,205.3269,70641.0
2025-01-08 09:30:00,206.27,206.27,204.32,204.73,6126.0,204.672,204.672,202.7371,203.144,6126.0
2025-01-08 10:00:00,204.28,206.41,203.31,205.3,5168.0,202.6974,204.8109,201.735,203.7095,5168.0
2025-01-08 10:30:00,205.3,206.56,204.72,205.9,5469.0,203.7095,204.9598,203.134,204.3049,5469.0
2025-01-08 11:00:00,206.24,206.99,205.8,206.1,3063.0,204.6423,205.3864,204.2057,204.5033,3063.0
2025-01-08 11:30:00,206.41,206.88,206.33,206.88,2464.0,204.8109,205.2773,204.7316,205.2773,2464.0
2025-01-08 12:00:00,206.59,206.8,206.33,206.33,3457.0,204.9895,205.1979,204.7316,204.7316,3457.0
2025-01-08 12:30:00,206.33,206.77,205.72,206.0,7471.0,204.7316,205.1681,204.1263,204.4041,7471.0
2025-01-08 13:00:00,205.92,206.0,205.46,205.79,6458.0,204.3247,204.4041,203.8683,204.1957,6458.0
2025-01-08 13:30:00,205.8,205.9,205.4,205.42,2940.0,204.2057,204.3049,203.8088,203.8286,2940.0
2025-01-08 14:00:00,205.47,206.07,205.32,206.07,4472.0,203.8782,204.4736,203.7294,204.4736,4472.0
2025-01-08 14:30:00,205.95,205.95,205.53,205.76,4815.0,204.3545,204.3545,203.9378,204.166,4815.0
2025-01-08 15:00:00,205.74,205.91,205.15,205.75,8231.0,204.1461,204.3148,203.5607,204.1561,8231.0
2025-01-08 15:30:00,205.74,205.96,205.15,205.32,39169.0,204.1461,204.3644,203.5607,203.7294,39169.0
2025-01-10 09:30:00,202.49,204.0,200.94,201.64,11588.0,200.9213,202.4196,199.3833,200.0779,11588.0
2025-01-10 10:00:00,201.16,201.44,200.45,200.52,8168.0,199.6016,199.8794,198.8971,198.9666,8168.0
2025-01-10 10:30:00,200.61,201.12,199.88,200.18,11434.0,199.0559,199.5619,198.3315,198.6292,11434.0
2025-01-10 11:00:00,199.95,199.95,199.05,199.35,7500.0,198.401,198.401,197.508,197.8056,7500.0
2025-01-10 11:30:00,199.14,199.39,198.22,198.22,10517.0,197.5973,197.8453,196.6844,196.6844,10517.0
2025-01-10 12:00:00,198.31,198.49,197.49,197.78,6477.0,196.7737,196.9523,195.96,196.2478,6477.0
2025-01-10 12:30:00,197.71,198.23,197.64,198.23,5740.0,196.1783,196.6943,196.1089,196.6943,5740.0
2025-01-10 13:00:00,198.02,198.73,197.82,198.73,12696.0,196.4859,197.1904,196.2875,197.1904,12696.0
2025-01-10 13:30:00,198.46,198.77,198.17,198.76,4872.0,196.9225,197.2301,196.6348,197.2202,4872.0
2025-01-10 14:00:00,198.78,199.04,198.19,199.04,11149.0,197.24,197.498,196.6546,197.498,11149.0
2025-01-10 14:30:00,198.84,199.0,198.37,198.8,7737.0,197.2996,197.4583,196.8332,197.2599,7737.0
2025-01-10 15:00:00,198.78,199.25,198.33,198.59,12431.0,197.24,197.7064,196.7935,197.0515,12431.0
2025-01-10 15:30:00,198.45,199.28,198.43,198.82,36783.0,196.9126,197.7362,196.8928,197.2797,36783.0
2025-01-13 09:30:00,197.59,198.9,197.28,198.83,23165.0,196.0593,197.3591,195.7517,197.2897,23165.0
2025-01-13 10:00:00,198.93,198.93,198.07,198.53,2323.0,197.3889,197.3889,196.5355,196.992,2323.0
2025-01-13 10:30:00,198.53,198.72,198.24,198.72,8382.0,196.992,197.1805,196.7042,197.1805,8382.0
2025-01-13 11:00:00,198.68,199.35,198.4,199.05,3978.0,197.1408,197.8056,196.863,197.508,3978.0
2025-01-13 11:30:00,198.96,199.37,198.87,199.22,4601.0,197.4187,197.8255,197.3293,197.6766,4601.0
2025-01-13 12:00:00,199.34,199.48,198.95,199.1,3394.0,197.7957,197.9346,197.4087,197.5576,3394.0
2025-01-13 12:30:00,199.02,199.75,199.01,199.62,1989.0,197.4782,198.2025,197.4683,198.0735,1989.0
2025-01-13 13:00:00,199.71,199.89,199.25,199.56,8536.0,198.1628,198.3414,197.7064,198.014,8536.0
2025-01-13 13:30:00,199.72,200.4,199.61,200.34,2387.0,198.1728,198.8475,198.0636,198.788,2387.0
2025-01-13 14:00:00,200.17,200.17,199.72,200.1,7710.0,198.6193,198.6193,198.1728,198.5498,7710.0
2025-01-13 14:30:00,200.32,200.33,199.64,199.64,7641.0,198.7681,198.778,198.0934,198.0934,7641.0
2025-01-13 15:00:00,199.62,199.67,199.05,199.14,21604.0,198.0735,198.1232,197.508,197.5973,21604.0
2025-01-13 15:30:00,199.04,199.89,198.56,199.87,45351.0,197.498,198.3414,197.0218,198.3216,45351.0
2025-01-14 09:30:00,200.44,201.87,199.31,201.12,3478.0,198.8872,200.3061,197.7659,199.5619,3478.0
2025-01-14 10:00:00,200.93,202.33,200.66,202.33,8200.0,199.3734,200.7625,199.1055,200.7625,8200.0
2025-01-14 10:30:00,202.27,203.4,202.27,202.93,5701.0,200.703,201.8243,200.703,201.3579,5701.0
2025-01-14 11:00:00,202.57,202.76,202.14,202.6,2914.0,201.0007,201.1892,200.574,201.0305,2914.0
2025-01-14 11:30:00,202.6,202.6,202.35,202.6,1501.0,201.0305,201.0305,200.7824,201.0305,1501.0
2025-01-14 12:00:00,202.56,203.04,202.3,202.99,3452.0,200.9908,201.467,200.7328,201.4174,3452.0
2025-01-14 12:30:00,202.74,203.22,202.73,203.22,800.0,201.1694,201.6457,201.1594,201.6457,800.0
2025-01-14 13:00:00,203.45,203.76,203.4,203.58,1885.0,201.8739,202.1815,201.8243,202.0029,1885.0
2025-01-14 13:30:00,203.77,204.63,203.77,204.63,1725.0,202.1914,203.0447,202.1914,203.0447,1725.0
2025-01-14 14:00:00,204.45,204.49,204.14,204.15,5324.0,202.8661,202.9058,202.5585,202.5684,5324.0
2025-01-14 14:30:00,204.06,204.73,203.93,204.18,7283.0,202.4791,203.144,202.3501,202.5982,7283.0
2025-01-14 15:00:00,204.03,205.26,203.89,205.13,22813.0,202.4494,203.6698,202.3105,203.5409,22813.0
2025-01-14 15:30:00,205.14,205.44,204.67,204.79,24496.0,203.5508,203.8485,203.0844,203.2035,24496.0
2025-01-15 09:30:00,208.07,209.01,206.97,208.39,5148.0,206.4581,207.3908,205.3666,206.7756,5148.0
2025-01-15 10:00:00,208.61,208.99,208.01,208.45,3408.0,206.9939,207.3709,206.3985,206.8351,3408.0
2025-01-15 10:30:00,208.36,208.44,207.65,208.07,3675.0,206.7458,206.8252,206.0413,206.4581,3675.0
2025-01-15 11:00:00,207.99,208.54,207.95,208.54,1499.0,206.3787,206.9244,206.339,206.9244,1499.0
2025-01-15 11:30:00,208.03,208.33,207.71,208.28,4717.0,206.4184,206.7161,206.1009,206.6665,4717.0
2025-01-15 12:00:00,208.3,208.33,207.85,208.03,6614.0,206.6863,206.7161,206.2398,206.4184,6614.0
2025-01-15 12:30:00,208.03,208.66,207.83,207.83,7975.0,206.4184,207.0435,206.2199,206.2199,7975.0
2025-01-15 13:00:00,207.97,208.08,207.59,207.92,2371.0,206.3589,206.468,205.9818,206.3092,2371.0
2025-01-15 13:30:00,208.09,208.66,208.09,208.48,16209.0,206.4779,207.0435,206.4779,206.8649,16209.0
2025-01-15 14:00:00,208.45,208.66,208.05,208.16,2457.0,206.8351,207.0435,206.4382,206.5474,2457.0
2025-01-15 14:30:00,208.28,208.66,208.07,208.41,1810.0,206.6665,207.0435,206.4581,206.7954,1810.0
2025-01-15 15:00:00,208.51,208.65,208.38,208.65,3156.0,206.8947,207.0336,206.7657,207.0336,3156.0
2025-01-15 15:30:00,208.51,209.25,208.5,209.06,27685.0,206.8947,207.6289,206.8847,207.4404,27685.0
2025-01-16 09:30:00,209.54,210.7,209.02,209.78,7151.0,207.9167,209.0677,207.4007,208.1548,7151.0
2025-01-16 10:00:00,209.92,210.39,209.67,210.03,4788.0,208.2937,208.7601,208.0457,208.4029,4788.0
2025-01-16 10:30:00,210.29,210.29,209.61,210.23,4132.0,208.6609,208.6609,207.9861,208.6013,4132.0
2025-01-16 11:00:00,210.23,211.06,209.88,210.87,6866.0,208.6013,209.4249,208.2541,209.2364,6866.0
2025-01-16 11:30:00,211.07,211.42,210.86,211.14,2653.0,209.4348,209.7821,209.2265,209.5043,2653.0
2025-01-16 12:00:00,211.03,211.51,210.87,211.31,4003.0,209.3951,209.8714,209.2364,209.673,4003.0
2025-01-16 12:30:00,211.31,211.31,210.64,210.82,2447.0,209.673,209.673,209.0082,209.1868,2447.0
2025-01-16 13:00:00,210.66,210.8,210.33,210.4,1300.0,209.028,209.1669,208.7006,208.77,1300.0
2025-01-16 13:30:00,210.56,210.94,210.28,210.47,10418.0,208.9288,209.3058,208.651,208.8395,10418.0
2025-01-16 14:00:00,210.28,210.67,210.09,210.52,6181.0,208.651,209.0379,208.4624,208.8891,6181.0
2025-01-16 14:30:00,210.57,210.6,210.15,210.44,3203.0,208.9387,208.9685,208.522,208.8097,3203.0
2025-01-16 15:00:00,210.46,210.65,210.23,210.53,6292.0,208.8296,209.0181,208.6013,208.899,6292.0
2025-01-16 15:30:00,210.65,212.03,210.64,211.77,24433.0,209.0181,210.3874,209.0082,210.1294,24433.0
2025-01-17 09:30:00,211.54,213.34,210.79,212.93,36179.0,209.9012,211.6873,209.157,211.2804,36179.0
2025-01-17 10:00:00,212.46,212.94,211.98,212.94,3937.0,210.8141,211.2903,210.3378,211.2903,3937.0
2025-01-17 10:30:00,212.96,213.53,212.93,213.53,1923.0,211.3102,211.8758,211.2804,211.8758,1923.0
2025-01-17 11:00:00,213.49,213.65,213.15,213.4,16594.0,211.8361,211.9948,211.4987,211.7468,16594.0
2025-01-17 11:30:00,213.43,213.47,213.0,213.08,6742.0,211.7766,211.8162,211.3499,211.4293,6742.0
2025-01-17 12:00:00,212.97,213.11,212.58,212.79,3893.0,211.3201,211.459,210.9331,211.1415,3893.0
2025-01-17 12:30:00,212.8,212.88,212.62,212.71,1143.0,211.1514,211.2308,210.9728,211.0621,1143.0
2025-01-17 13:00:00,212.54,212.66,212.23,212.44,4081.0,210.8934,211.0125,210.5858,210.7942,4081.0
2025-01-17 13:30:00,212.44,212.75,212.41,212.64,2400.0,210.7942,211.1018,210.7645,210.9927,2400.0
2025-01-17 14:00:00,212.74,212.77,212.43,212.59,4484.0,211.0919,211.1217,210.7843,210.9431,4484.0
2025-01-17 14:30:00,212.52,212.73,212.42,212.64,2215.0,210.8736,211.082,210.7744,210.9927,2215.0
2025-01-17 15:00:00,212.64,212.64,212.07,212.45,7071.0,210.9927,210.9927,210.4271,210.8041,7071.0
2025-01-17 15:30:00,212.37,212.53,211.25,211.69,34504.0,210.7248,210.8835,209.6134,210.05,34504.0
2025-01-21 09:30:00,213.06,214.76,212.85,213.99,6212.0,211.4094,213.0962,211.201,212.3322,6212.0
2025-01-21 10:00:00,213.99,213.99,212.37,212.54,8379.0,212.3322,212.3322,210.7248,210.8934,8379.0
2025-01-21 10:30:00,212.47,212.96,212.43,212.96,4851.0,210.824,211.3102,210.7843,211.3102,4851.0
2025-01-21 11:00:00,212.88,213.55,212.73,213.55,4741.0,211.2308,211.8956,211.082,211.8956,4741.0
2025-01-21 11:30:00,213.44,213.44,212.53,212.53,4900.0,211.7865,211.7865,210.8835,210.8835,4900.0
2025-01-21 12:00:00,212.28,212.42,211.68,211.72,6316.0,210.6355,210.7744,210.0401,210.0798,6316.0
2025-01-21 12:30:00,211.68,212.17,211.47,211.5,7769.0,210.0401,210.5263,209.8317,209.8615,7769.0
2025-01-21 13:00:00,211.47,211.6,211.09,211.34,3811.0,209.8317,209.9607,209.4547,209.7027,3811.0
2025-01-21 13:30:00,211.27,211.27,210.66,210.69,12570.0,209.6333,209.6333,209.028,209.0578,12570.0
2025-01-21 14:00:00,210.74,210.85,210.14,210.14,5353.0,209.1074,209.2165,208.512,208.512,5353.0
2025-01-21 14:30:00,210.21,210.21,209.41,209.59,7789.0,208.5815,208.5815,207.7877,207.9663,7789.0
2025-01-21 15:00:00,209.56,210.02,209.12,209.82,12402.0,207.9365,208.393,207.4999,208.1945,12402.0
2025-01-21 15:30:00,209.75,210.26,209.15,209.72,33349.0,208.1251,208.6311,207.5297,208.0953,33349.0
2025-01-22 09:30:00,210.07,210.07,208.43,208.43,5538.0,208.4426,208.4426,206.8153,206.8153,5538.0
2025-01-22 10:00:00,209.04,209.07,208.28,208.32,4513.0,207.4206,207.4503,206.6665,206.7061,4513.0
2025-01-22 10:30:00,208.0,208.29,207.5,208.15,4004.0,206.3886,206.6764,205.8925,206.5375,4004.0
2025-01-22 11:00:00,208.03,208.05,207.3,207.59,2721.0,206.4184,206.4382,205.694,205.9818,2721.0
2025-01-22 11:30:00,207.55,207.68,207.27,207.33,2866.0,205.9421,206.0711,205.6643,205.7238,2866.0
2025-01-22 12:00:00,207.18,207.33,206.64,207.33,3614.0,205.575,205.7238,205.0392,205.7238,3614.0
2025-01-22 12:30:00,207.3,207.32,207.06,207.08,8194.0,205.694,205.7139,205.4559,205.4757,8194.0
2025-01-22 13:00:00,207.29,208.04,207.12,208.04,17721.0,205.6841,206.4283,205.5154,206.4283,17721.0
2025-01-22 13:30:00,208.1,208.1,207.59,207.84,4179.0,206.4878,206.4878,205.9818,206.2299,4179.0
2025-01-22 14:00:00,207.54,207.71,207.41,207.48,14904.0,205.9322,206.1009,205.8032,205.8726,14904.0
2025-01-22 14:30:00,207.44,207.79,207.44,207.58,7896.0,205.833,206.1802,205.833,205.9719,7896.0
2025-01-22 15:00:00,207.56,208.41,207.56,208.08,33988.0,205.952,206.7954,205.952,206.468,33988.0
2025-01-22 15:30:00,208.08,208.08,206.77,207.19,34936.0,206.468,206.468,205.1681,205.5849,34936.0
2025-01-23 09:30:00,206.92,208.52,206.92,207.51,7413.0,205.317,206.9046,205.317,205.9024,7413.0
2025-01-23 10:00:00,208.13,208.13,207.31,207.48,14186.0,206.5176,206.5176,205.704,205.8726,14186.0
2025-01-23 10:30:00,207.54,208.2,207.21,208.13,10980.0,205.9322,206.5871,205.6047,206.5176,10980.0
2025-01-23 11:00:00,208.13,208.67,208.11,208.24,9060.0,206.5176,207.0534,206.4978,206.6268,9060.0
2025-01-23 11:30:00,208.19,208.26,207.88,208.02,4609.0,206.5771,206.6466,206.2695,206.4085,4609.0
2025-01-23 12:00:00,207.89,208.45,207.89,208.08,6497.0,206.2795,206.8351,206.2795,206.468,6497.0
2025-01-23 12:30:00,208.29,208.29,207.85,207.85,5520.0,206.6764,206.6764,206.2398,206.2398,5520.0
2025-01-23 13:00:00,207.92,207.92,206.96,206.96,7632.0,206.3092,206.3092,205.3567,205.3567,7632.0
2025-01-23 13:30:00,206.93,206.98,206.72,206.8,3264.0,205.3269,205.3765,205.1185,205.1979,3264.0
2025-01-23 14:00:00,206.98,207.19,206.93,207.18,4546.0,205.3765,205.5849,205.3269,205.575,4546.0
2025-01-23 14:30:00,207.22,207.37,207.05,207.21,7424.0,205.6147,205.7635,205.446,205.6047,7424.0
2025-01-23 15:00:00,207.3,207.5,207.18,207.24,6194.0,205.694,205.8925,205.575,205.6345,6194.0
2025-01-23 15:30:00,207.09,207.43,206.75,207.37,25156.0,205.4857,205.823,205.1483,205.7635,25156.0
2025-01-24 09:30:00,206.74,208.1,206.74,207.8,5149.0,205.1384,206.4878,205.1384,206.1902,5149.0
2025-01-24 10:00:00,208.48,208.52,207.53,207.81,3809.0,206.8649,206.9046,205.9223,206.2001,3809.0
2025-01-24 10:30:00,207.96,208.3,207.76,208.23,6834.0,206.3489,206.6863,206.1505,206.6168,6834.0
2025-01-24 11:00:00,208.37,208.78,208.36,208.39,7470.0,206.7558,207.1626,206.7458,206.7756,7470.0
2025-01-24 11:30:00,208.74,209.03,208.46,208.85,4306.0,207.1229,207.4106,206.8451,207.232,4306.0
2025-01-24 12:00:00,208.88,209.6,208.78,209.59,7599.0,207.2618,207.9762,207.1626,207.9663,7599.0
2025-01-24 12:30:00,209.59,209.74,209.45,209.62,4434.0,207.9663,208.1151,207.8274,207.9961,4434.0
2025-01-24 13:00:00,209.73,209.76,209.51,209.61,5633.0,208.1052,208.135,207.8869,207.9861,5633.0
2025-01-24 13:30:00,209.68,210.15,209.68,209.82,6608.0,208.0556,208.522,208.0556,208.1945,6608.0
2025-01-24 14:00:00,209.84,210.61,209.84,210.43,7340.0,208.2144,208.9784,208.2144,208.7998,7340.0
2025-01-24 14:30:00,210.52,210.99,210.3,210.67,7195.0,208.8891,209.3555,208.6708,209.0379,7195.0
2025-01-24 15:00:00,210.66,210.84,210.09,210.09,8807.0,209.028,209.2066,208.4624,208.4624,8807.0
2025-01-24 15:30:00,210.14,211.21,210.12,210.89,33165.0,208.512,209.5738,208.4922,209.2562,33165.0
2025-01-27 09:30:00,212.16,214.08,211.26,211.98,16942.0,210.5164,212.4215,209.6234,210.3378,16942.0
2025-01-27 10:00:00,212.14,212.52,211.58,212.5,6808.0,210.4965,210.8736,209.9409,210.8538,6808.0
2025-01-27 10:30:00,212.25,212.25,211.45,211.65,6286.0,210.6057,210.6057,209.8119,210.0103,6286.0
2025-01-27 11:00:00,211.64,212.9,211.31,212.9,9980.0,210.0004,211.2507,209.673,211.2507,9980.0
2025-01-27 11:30:00,213.08,213.86,213.04,213.43,5084.0,211.4293,212.2032,211.3896,211.7766,5084.0
2025-01-27 12:00:00,213.35,214.17,213.0,214.17,4001.0,211.6972,212.5108,211.3499,212.5108,4001.0
2025-01-27 12:30:00,214.15,214.16,213.51,213.71,5655.0,212.491,212.5009,211.8559,212.0544,5655.0
2025-01-27 13:00:00,213.67,213.67,213.09,213.19,5671.0,212.0147,212.0147,211.4392,211.5384,5671.0
2025-01-27 13:30:00,213.3,214.54,213.11,214.48,9086.0,211.6476,212.878,211.459,212.8184,9086.0
2025-01-27 14:00:00,214.65,215.16,214.4,215.16,5669.0,212.9871,213.4932,212.739,213.4932,5669.0
2025-01-27 14:30:00,215.28,215.63,215.1,215.23,5141.0,213.6122,213.9595,213.4336,213.5626,5141.0
2025-01-27 15:00:00,215.04,215.23,214.44,215.01,6683.0,213.3741,213.5626,212.7787,213.3443,6683.0
2025-01-27 15:30:00,214.87,215.71,214.56,215.61,28441.0,213.2054,214.0389,212.8978,213.9397,28441.0
2025-01-28 09:30:00,215.04,216.25,214.56,215.26,6261.0,213.3741,214.5747,212.8978,213.5924,6261.0
2025-01-28 10:00:00,215.11,215.6,214.84,215.31,4823.0,213.4435,213.9297,213.1756,213.642,4823.0
2025-01-28 10:30:00,215.11,216.51,215.07,216.5,5177.0,213.4435,214.8327,213.4038,214.8228,5177.0
2025-01-28 11:00:00,216.6,216.93,215.73,215.73,3639.0,214.922,215.2494,214.0587,214.0587,3639.0
2025-01-28 11:30:00,215.89,216.27,215.53,215.95,4696.0,214.2175,214.5946,213.8603,214.277,4696.0
2025-01-28 12:00:00,215.77,216.3,215.68,216.0,4350.0,214.0984,214.6243,214.0091,214.3266,4350.0
2025-01-28 12:30:00,215.97,216.49,215.97,216.24,4235.0,214.2969,214.8128,214.2969,214.5648,4235.0
2025-01-28 13:00:00,216.11,216.44,215.97,216.0,3949.0,214.4358,214.7632,214.2969,214.3266,3949.0
2025-01-28 13:30:00,216.02,216.5,215.75,216.0,4662.0,214.3465,214.8228,214.0786,214.3266,4662.0
2025-01-28 14:00:00,215.97,215.97,215.35,215.63,4287.0,214.2969,214.2969,213.6817,213.9595,4287.0
2025-01-28 14:30:00,215.65,216.09,215.59,216.01,7093.0,213.9794,214.4159,213.9198,214.3366,7093.0
2025-01-28 15:00:00,215.99,216.37,215.99,216.26,5773.0,214.3167,214.6938,214.3167,214.5846,5773.0
2025-01-28 15:30:00,216.22,216.71,215.55,215.67,40038.0,214.5449,215.0311,213.8801,213.9992,40038.0
2025-01-29 09:30:00,214.36,217.78,214.36,217.77,12007.0,212.6993,216.0929,212.6993,216.0829,12007.0
2025-01-29 10:00:00,217.81,218.37,217.2,218.37,5641.0,216.1226,216.6783,215.5173,216.6783,5641.0
2025-01-29 10:30:00,218.66,218.97,218.1,218.29,5618.0,216.966,217.2736,216.4104,216.5989,5618.0
2025-01-29 11:00:00,218.45,218.45,217.99,217.99,2230.0,216.7577,216.7577,216.3012,216.3012,2230.0
2025-01-29 11:30:00,218.25,218.87,218.24,218.65,2617.0,216.5592,217.1744,216.5493,216.9561,2617.0
2025-01-29 12:00:00,218.77,219.34,218.77,219.23,4414.0,217.0752,217.6408,217.0752,217.5316,4414.0
2025-01-29 12:30:00,219.22,219.33,218.97,219.12,4733.0,217.5217,217.6308,217.2736,217.4225,4733.0
2025-01-29 13:00:00,218.87,219.48,218.66,219.42,3362.0,217.1744,217.7797,216.966,217.7201,3362.0
2025-01-29 13:30:00,219.28,219.37,218.83,219.24,5955.0,217.5812,217.6705,217.1347,217.5415,5955.0
2025-01-29 14:00:00,219.15,219.15,217.57,217.58,8226.0,217.4522,217.4522,215.8845,215.8944,8226.0
2025-01-29 14:30:00,217.79,218.46,217.62,217.86,5956.0,216.1028,216.7676,215.9341,216.1722,5956.0
2025-01-29 15:00:00,217.65,217.71,216.82,217.56,8087.0,215.9639,216.0234,215.1403,215.8746,8087.0
2025-01-29 15:30:00,217.56,217.56,216.77,216.91,37657.0,215.8746,215.8746,215.0907,215.2296,37657.0
2025-01-30 09:30:00,218.3,219.79,217.22,218.83,11188.0,216.6088,218.0873,215.5372,217.1347,11188.0
2025-01-30 10:00:00,218.54,219.01,217.89,218.65,21429.0,216.847,217.3133,216.202,216.9561,21429.0
2025-01-30 10:30:00,218.5,219.01,218.36,218.51,13391.0,216.8073,217.3133,216.6684,216.8172,13391.0
2025-01-30 11:00:00,218.68,219.56,218.3,219.45,4843.0,216.9859,217.8591,216.6088,217.7499,4843.0
2025-01-30 11:30:00,219.57,220.3,219.26,220.0,14621.0,217.869,218.5933,217.5614,218.2957,14621.0
2025-01-30 12:00:00,220.0,220.41,219.72,219.91,14013.0,218.2957,218.7025,218.0178,218.2064,14013.0
2025-01-30 12:30:00,219.93,220.65,219.82,220.32,5062.0,218.2262,218.9406,218.117,218.6132,5062.0
2025-01-30 13:00:00,220.32,220.49,220.13,220.48,2935.0,218.6132,218.7819,218.4246,218.7719,2935.0
2025-01-30 13:30:00,220.56,221.39,220.54,221.38,3376.0,218.8513,219.6749,218.8315,219.665,3376.0
2025-01-30 14:00:00,221.34,221.34,220.21,220.26,8035.0,219.6253,219.6253,218.504,218.5536,8035.0
2025-01-30 14:30:00,220.12,220.26,218.73,219.1,9822.0,218.4147,218.5536,217.0355,217.4026,9822.0
2025-01-30 15:00:00,218.97,220.08,218.44,219.73,17759.0,217.2736,218.375,216.7477,218.0277,17759.0
2025-01-30 15:30:00,219.73,219.91,217.85,218.65,54024.0,218.0277,218.2064,216.1623,216.9561,54024.0
2025-01-31 09:30:00,217.88,219.7,217.48,218.9,9130.0,216.1921,217.998,215.7952,217.2042,9130.0
2025-01-31 10:00:00,219.04,219.29,218.07,219.27,10360.0,217.3431,217.5912,216.3806,217.5713,10360.0
2025-01-31 10:30:00,218.98,219.08,218.01,218.01,7951.0,217.2836,217.3828,216.3211,216.3211,7951.0
2025-01-31 11:00:00,218.11,218.69,218.04,218.49,3802.0,216.4203,216.9958,216.3508,216.7974,3802.0
2025-01-31 11:30:00,218.44,218.73,218.3,218.59,3881.0,216.7477,217.0355,216.6088,216.8966,3881.0
2025-01-31 12:00:00,218.51,219.59,218.4,219.59,8433.0,216.8172,217.8888,216.7081,217.8888,8433.0
2025-01-31 12:30:00,219.59,220.07,219.41,219.61,9523.0,217.8888,218.3651,217.7102,217.9087,9523.0
2025-01-31 13:00:00,219.72,219.72,218.4,218.56,21257.0,218.0178,218.0178,216.7081,216.8668,21257.0
2025-01-31 13:30:00,218.34,218.35,217.5,217.74,6600.0,216.6485,216.6584,215.815,216.0532,6600.0
2025-01-31 14:00:00,217.55,217.55,216.74,217.32,11168.0,215.8646,215.8646,215.0609,215.6364,11168.0
2025-01-31 14:30:00,217.45,217.75,216.9,216.95,10166.0,215.7654,216.0631,215.2197,215.2693,10166.0
2025-01-31 15:00:00,217.06,217.06,216.21,216.86,27479.0,215.3784,215.3784,214.535,215.18,27479.0
2025-01-31 15:30:00,216.89,217.16,215.03,215.17,93265.0,215.2097,215.4777,213.3642,213.5031,93265.0
2025-02-03 09:30:00,212.7,212.7,206.66,206.66,15556.0,211.847,211.847,205.8312,205.8312,15556.0
2025-02-03 10:00:00,206.3,210.44,206.3,210.42,11349.0,205.4726,209.596,205.4726,209.5761,11349.0
2025-02-03 10:30:00,210.44,211.37,209.99,211.3,3576.0,209.596,210.5223,209.1479,210.4526,3576.0
2025-02-03 11:00:00,211.63,213.38,211.19,212.86,8327.0,210.7813,212.5243,210.343,212.0063,8327.0
2025-02-03 11:30:00,212.97,214.3,212.81,213.03,11397.0,212.1159,213.4406,211.9565,212.1757,11397.0
2025-02-03 12:00:00,213.08,213.45,212.65,213.12,4759.0,212.2255,212.594,211.7972,212.2653,4759.0
2025-02-03 12:30:00,213.04,213.04,212.23,212.81,5411.0,212.1856,212.1856,211.3789,211.9565,5411.0
2025-02-03 13:00:00,212.7,213.35,212.49,213.16,6096.0,211.847,212.4944,211.6378,212.3051,6096.0
2025-02-03 13:30:00,213.09,213.11,212.78,212.81,6426.0,212.2354,212.2553,211.9267,211.9565,6426.0
2025-02-03 14:00:00,212.84,212.85,212.32,212.78,5617.0,211.9864,211.9964,211.4685,211.9267,5617.0
2025-02-03 14:30:00,212.78,213.08,212.39,212.74,8901.0,211.9267,212.2255,211.5382,211.8868,8901.0
2025-02-03 15:00:00,212.86,213.12,212.62,212.66,5828.0,212.0063,212.2653,211.7673,211.8071,5828.0
2025-02-03 15:30:00,212.63,213.32,212.18,212.38,54937.0,211.7773,212.4645,211.3291,211.5283,54937.0
2025-02-04 09:30:00,211.48,212.78,211.48,212.52,7034.0,210.6319,211.9267,210.6319,211.6677,7034.0
2025-02-04 10:00:00,212.7,213.61,212.7,213.61,5312.0,211.847,212.7533,211.847,212.7533,5312.0
2025-02-04 10:30:00,213.62,214.09,213.13,213.13,7051.0,212.7633,213.2314,212.2753,212.2753,7051.0
2025-02-04 11:00:00,213.47,214.43,213.47,214.43,3075.0,212.6139,213.57,212.6139,213.57,3075.0
2025-02-04 11:30:00,214.5,214.5,213.76,214.12,6945.0,213.6398,213.6398,212.9027,213.2613,6945.0
2025-02-04 12:00:00,214.12,214.74,214.11,214.31,6334.0,213.2613,213.8788,213.2513,213.4505,6334.0
2025-02-04 12:30:00,214.31,214.62,214.02,214.62,3186.0,213.4505,213.7593,213.1617,213.7593,3186.0
2025-02-04 13:00:00,214.76,214.76,213.93,213.93,5008.0,213.8987,213.8987,213.072,213.072,5008.0
2025-02-04 13:30:00,213.91,214.08,213.17,213.17,3686.0,213.0521,213.2214,212.3151,212.3151,3686.0
2025-02-04 14:00:00,213.3,213.37,213.02,213.02,3822.0,212.4446,212.5143,212.1657,212.1657,3822.0
2025-02-04 14:30:00,213.21,213.21,211.87,212.03,12866.0,212.3549,212.3549,211.0203,211.1797,12866.0
2025-02-04 15:00:00,212.0,212.0,211.34,211.88,11485.0,211.1498,211.1498,210.4924,211.0303,11485.0
2025-02-04 15:30:00,211.91,212.74,211.87,212.22,29529.0,211.0602,211.8868,211.0203,211.3689,29529.0
2025-02-05 09:30:00,214.23,214.23,213.25,213.91,6673.0,213.3708,213.3708,212.3948,213.0521,6673.0
2025-02-05 10:00:00,214.21,214.75,212.76,214.68,4453.0,213.3509,213.8888,211.9067,213.819,4453.0
2025-02-05 10:30:00,214.81,214.81,213.92,214.0,3888.0,213.9485,213.9485,213.0621,213.1418,3888.0
2025-02-05 11:00:00,214.02,214.36,213.73,214.17,2716.0,213.1617,213.5003,212.8729,213.3111,2716.0
2025-02-05 11:30:00,214.12,214.62,213.89,214.59,6800.0,213.2613,213.7593,213.0322,213.7294,6800.0
2025-02-05 12:00:00,214.43,214.67,214.01,214.09,5819.0,213.57,213.8091,213.1517,213.2314,5819.0
2025-02-05 12:30:00,214.13,214.65,214.1,214.44,3018.0,213.2712,213.7892,213.2414,213.58,3018.0
2025-02-05 13:00:00,214.66,215.43,214.52,215.43,5013.0,213.7991,214.566,213.6597,214.566,5013.0
2025-02-05 13:30:00,215.35,216.29,215.3,215.75,9754.0,214.4864,215.4226,214.4366,214.8848,9754.0
2025-02-05 14:00:00,215.75,215.89,215.52,215.69,3191.0,214.8848,215.0242,214.6557,214.825,3191.0
2025-02-05 14:30:00,215.4,215.53,214.68,214.68,3799.0,214.5362,214.6656,213.819,213.819,3799.0
2025-02-05 15:00:00,214.87,215.15,214.67,214.88,4233.0,214.0083,214.2872,213.8091,214.0182,4233.0
2025-02-05 15:30:00,214.73,215.07,214.64,214.8,15653.0,213.8688,214.2075,213.7792,213.9386,15653.0
2025-02-06 09:30:00,216.58,216.66,215.91,215.92,3895.0,215.7114,215.7911,215.0441,215.0541,3895.0
2025-02-06 10:00:00,215.92,215.92,214.15,214.85,5899.0,215.0541,215.0541,213.2912,213.9884,5899.0
2025-02-06 10:30:00,214.9,214.9,213.63,213.88,4153.0,214.0382,214.0382,212.7733,213.0222,4153.0
2025-02-06 11:00:00,213.93,215.05,213.8,215.0,8862.0,213.072,214.1876,212.9426,214.1378,8862.0
2025-02-06 11:30:00,215.03,215.14,214.69,215.14,3069.0,214.1676,214.2772,213.829,214.2772,3069.0
2025-02-06 12:00:00,215.1,215.47,214.59,215.0,4350.0,214.2374,214.6059,213.7294,214.1378,4350.0
2025-02-06 12:30:00,215.31,215.76,214.95,215.3,5000.0,214.4465,214.8947,214.088,214.4366,5000.0
2025-02-06 13:00:00,215.31,215.6,214.53,214.53,4738.0,214.4465,214.7354,213.6696,213.6696,4738.0
2025-02-06 13:30:00,214.33,214.67,214.19,214.39,9836.0,213.4704,213.8091,213.331,213.5302,9836.0
2025-02-06 14:00:00,214.34,214.66,212.89,212.89,9031.0,213.4804,213.7991,212.0362,212.0362,9031.0
2025-02-06 14:30:00,212.86,212.9,212.29,212.67,13108.0,212.0063,212.0462,211.4386,211.8171,13108.0
2025-02-06 15:00:00,212.65,213.67,212.55,213.49,42348.0,211.7972,212.8131,211.6976,212.6338,42348.0
2025-02-06 15:30:00,213.43,214.84,213.02,214.75,36902.0,212.5741,213.9784,212.1657,213.8888,36902.0
2025-02-07 09:30:00,214.05,214.64,212.34,214.02,8702.0,213.1916,213.7792,211.4884,213.1617,8702.0
2025-02-07 10:00:00,213.98,214.95,213.8,214.78,4651.0,213.1218,214.088,212.9426,213.9186,4651.0
2025-02-07 10:30:00,214.66,214.93,213.88,213.88,5193.0,213.7991,214.068,213.0222,213.0222,5193.0
2025-02-07 11:00:00,213.88,215.11,213.55,214.23,5216.0,213.0222,214.2473,212.6936,213.3708,5216.0
2025-02-07 11:30:00,214.27,214.59,214.22,214.49,3417.0,213.4107,213.7294,213.3609,213.6298,3417.0
2025-02-07 12:00:00,214.46,214.57,213.91,214.5,7977.0,213.5999,213.7095,213.0521,213.6398,7977.0
2025-02-07 12:30:00,214.49,214.74,213.76,214.53,11618.0,213.6298,213.8788,212.9027,213.6696,11618.0
2025-02-07 13:00:00,214.5,215.01,214.32,214.43,3977.0,213.6398,214.1477,213.4605,213.57,3977.0
2025-02-07 13:30:00,214.31,214.47,213.85,213.86,3812.0,213.4505,213.6099,212.9924,213.0023,3812.0
2025-02-07 14:00:00,213.94,214.38,213.83,214.33,4413.0,213.082,213.5202,212.9725,213.4704,4413.0
2025-02-07 14:30:00,214.31,214.98,214.31,214.43,7602.0,213.4505,214.1178,213.4505,213.57,7602.0
2025-02-07 15:00:00,214.47,214.62,213.79,214.13,10489.0,213.6099,213.7593,212.9326,213.2712,10489.0
2025-02-07 15:30:00,214.09,215.32,214.09,215.24,30454.0,213.2314,214.4565,213.2314,214.3768,30454.0
2025-02-10 09:30:00,215.43,215.43,213.76,215.09,10594.0,214.566,214.566,212.9027,214.2274,10594.0
2025-02-10 10:00:00,215.07,215.37,214.04,214.28,7066.0,214.2075,214.5063,213.1816,213.4206,7066.0
2025-02-10 10:30:00,214.31,215.25,213.95,214.69,9705.0,213.4505,214.3868,213.092,213.829,9705.0
2025-02-10 11:00:00,214.74,214.94,213.58,214.06,10801.0,213.8788,214.078,212.7235,213.2015,10801.0
2025-02-10 11:30:00,214.1,214.53,214.07,214.23,3619.0,213.2414,213.6696,213.2115,213.3708,3619.0
2025-02-10 12:00:00,214.41,214.59,213.59,213.78,10415.0,213.5501,213.7294,212.7334,212.9227,10415.0
2025-02-10 12:30:00,213.78,214.55,213.65,214.55,3700.0,212.9227,213.6896,212.7932,213.6896,3700.0
2025-02-10 13:00:00,214.31,214.78,214.15,214.58,42711.0,213.4505,213.9186,213.2912,213.7194,42711.0
2025-02-10 13:30:00,214.62,214.62,213.82,213.98,19983.0,213.7593,213.7593,212.9625,213.1218,19983.0
2025-02-10 14:00:00,213.96,214.32,213.31,214.23,9500.0,213.1019,213.4605,212.4545,213.3708,9500.0
2025-02-10 14:30:00,214.16,214.45,213.8,213.95,6973.0,213.3011,213.59,212.9426,213.092,6973.0
2025-02-10 15:00:00,213.78,214.13,213.7,213.9,12057.0,212.9227,213.2712,212.843,213.0422,12057.0
2025-02-10 15:30:00,213.75,213.75,212.29,212.52,42740.0,212.8928,212.8928,211.4386,211.6677,42740.0
2025-02-11 09:30:00,212.2,212.71,211.56,212.21,8734.0,211.349,211.8569,210.7116,211.3589,8734.0
2025-02-11 10:00:00,212.47,212.47,211.22,211.52,4463.0,211.6179,211.6179,210.3729,210.6717,4463.0
2025-02-11 10:30:00,211.39,212.26,211.27,212.16,7235.0,210.5422,211.4087,210.4227,211.3091,7235.0
2025-02-11 11:00:00,212.15,212.26,211.79,212.01,3547.0,211.2992,211.4087,210.9406,211.1597,3547.0
2025-02-11 11:30:00,211.52,211.95,211.5,211.75,6332.0,210.6717,211.1,210.6518,210.9008,6332.0
2025-02-11 12:00:00,211.75,212.19,211.74,212.04,5395.0,210.9008,211.339,210.8908,211.1896,5395.0
2025-02-11 12:30:00,211.73,211.92,211.18,211.4,2395.0,210.8809,211.0701,210.3331,210.5522,2395.0
2025-02-11 13:00:00,211.27,211.92,211.07,211.75,8235.0,210.4227,211.0701,210.2235,210.9008,8235.0
2025-02-11 13:30:00,211.71,211.78,211.4,211.53,11970.0,210.861,210.9307,210.5522,210.6817,11970.0
2025-02-11 14:00:00,211.5,211.58,211.06,211.28,9157.0,210.6518,210.7315,210.2136,210.4327,9157.0
2025-02-11 14:30:00,211.34,212.12,211.16,212.01,45679.0,210.4924,211.2693,210.3132,211.1597,45679.0
2025-02-11 15:00:00,212.07,213.54,212.0,213.48,24737.0,211.2195,212.6836,211.1498,212.6239,24737.0
2025-02-11 15:30:00,213.48,214.0,212.38,212.83,60997.0,212.6239,213.1418,211.5283,211.9765,60997.0
2025-02-12 09:30:00,211.0,218.59,207.0,212.23,53112.0,210.1538,217.7134,206.1698,211.3789,53112.0
2025-02-12 10:00:00,212.19,214.21,207.14,209.32,25156.0,211.339,213.3509,206.3093,208.4805,25156.0
2025-02-12 10:30:00,209.46,211.42,208.74,209.18,29176.0,208.62,210.5721,207.9029,208.3411,29176.0
2025-02-12 11:00:00,209.18,209.22,207.14,207.67,15485.0,208.3411,208.3809,206.3093,206.8372,15485.0
2025-02-12 11:30:00,207.89,210.9,207.81,210.9,6913.0,207.0563,210.0542,206.9766,210.0542,6913.0
2025-02-12 12:00:00,210.44,212.71,210.14,212.71,3791.0,209.596,211.8569,209.2972,211.8569,3791.0
2025-02-12 12:30:00,212.18,213.96,211.48,213.85,13928.0,211.3291,213.1019,210.6319,212.9924,13928.0
2025-02-12 13:00:00,213.73,213.73,211.69,211.98,2917.0,212.8729,212.8729,210.841,211.1299,2917.0
2025-02-12 13:30:00,211.7,213.12,211.59,211.72,10458.0,210.851,212.2653,210.7414,210.8709,10458.0
2025-02-12 14:00:00,211.6,211.6,209.92,210.19,12646.0,210.7514,210.7514,209.0781,209.347,12646.0
2025-02-12 14:30:00,210.29,210.51,209.7,210.0,10865.0,209.4466,209.6658,208.859,209.1578,10865.0
2025-02-12 15:00:00,209.63,209.97,207.97,208.55,19810.0,208.7893,209.1279,207.136,207.7136,19810.0
2025-02-12 15:30:00,208.22,209.13,207.06,207.26,49236.0,207.3849,208.2913,206.2296,206.4288,49236.0
2025-02-13 09:30:00,207.11,207.49,205.01,205.01,9384.0,206.2794,206.6579,204.1878,204.1878,9384.0
2025-02-13 10:00:00,204.93,206.11,204.92,205.1,9192.0,204.1081,205.2834,204.0982,204.2775,9192.0
2025-02-13 10:30:00,205.01,205.03,204.47,204.86,3606.0,204.1878,204.2077,203.65,204.0384,3606.0
2025-02-13 11:00:00,204.87,205.99,204.76,205.4,10164.0,204.0484,205.1639,203.9388,204.5763,10164.0
2025-02-13 11:30:00,205.44,205.45,204.01,204.13,4770.0,204.6161,204.6261,203.1918,203.3114,4770.0
2025-02-13 12:00:00,204.11,204.92,203.94,204.85,4527.0,203.2914,204.0982,203.1221,204.0285,4527.0
2025-02-13 12:30:00,204.93,205.25,204.44,204.44,8374.0,204.1081,204.4269,203.6201,203.6201,8374.0
2025-02-13 13:00:00,204.39,205.02,204.27,204.74,4520.0,203.5703,204.1978,203.4508,203.9189,4520.0
2025-02-13 13:30:00,204.95,205.22,204.63,205.17,5475.0,204.1281,204.397,203.8093,204.3472,5475.0
2025-02-13 14:00:00,205.3,205.84,205.26,205.74,5811.0,204.4767,205.0145,204.4368,204.9149,5811.0
2025-02-13 14:30:00,205.75,206.48,205.73,206.24,7841.0,204.9249,205.6519,204.9049,205.4129,7841.0
2025-02-13 15:00:00,206.25,207.21,206.24,206.89,6837.0,205.4228,206.379,205.4129,206.0603,6837.0
2025-02-13 15:30:00,206.99,208.2,206.94,207.97,73034.0,206.1599,207.365,206.1101,207.136,73034.0
2025-02-14 09:30:00,207.16,207.92,205.97,206.61,5436.0,206.3292,207.0862,205.144,205.7814,5436.0
2025-02-14 10:00:00,207.04,207.5,205.96,205.97,5341.0,206.2097,206.6678,205.134,205.144,5341.0
2025-02-14 10:30:00,205.91,207.13,205.91,206.27,9116.0,205.0842,206.2993,205.0842,205.4428,9116.0
2025-02-14 11:00:00,206.27,206.44,205.36,205.76,4200.0,205.4428,205.6121,204.5364,204.9348,4200.0
2025-02-14 11:30:00,205.77,206.63,205.75,206.14,12876.0,204.9448,205.8013,204.9249,205.3133,12876.0
2025-02-14 12:00:00,206.1,206.1,205.23,205.5,1613.0,205.2735,205.2735,204.4069,204.6759,1613.0
2025-02-14 12:30:00,205.46,205.8,205.1,205.16,2708.0,204.636,204.9747,204.2775,204.3372,2708.0
2025-02-14 13:00:00,204.99,205.33,204.88,205.1,2818.0,204.1679,204.5065,204.0583,204.2775,2818.0
2025-02-14 13:30:00,205.35,205.35,204.95,204.95,1514.0,204.5265,204.5265,204.1281,204.1281,1514.0
2025-02-14 14:00:00,205.21,205.24,204.52,204.54,2936.0,204.387,204.4169,203.6998,203.7197,2936.0
2025-02-14 14:30:00,204.56,204.56,203.79,203.88,8497.0,203.7396,203.7396,202.9727,203.0624,8497.0
2025-02-14 15:00:00,203.81,204.1,202.71,202.77,12077.0,202.9926,203.2815,201.897,201.9568,12077.0
2025-02-14 15:30:00,202.9,203.41,202.47,202.89,57214.0,202.0863,202.5942,201.658,202.0763,57214.0
2025-02-18 09:30:00,203.54,204.36,202.5,203.95,15634.0,202.7237,203.5404,201.6879,203.1321,15634.0
2025-02-18 10:00:00,203.77,203.93,202.65,203.53,5647.0,202.9528,203.1122,201.8373,202.7138,5647.0
2025-02-18 10:30:00,203.5,204.8,203.45,204.24,17228.0,202.6839,203.9787,202.6341,203.4209,17228.0
2025-02-18 11:00:00,204.29,204.65,204.07,204.42,11787.0,203.4707,203.8293,203.2516,203.6002,11787.0
2025-02-18 11:30:00,204.36,205.33,204.31,205.01,6181.0,203.5404,204.5065,203.4906,204.1878,6181.0
2025-02-18 12:00:00,204.81,205.33,204.81,204.91,15428.0,203.9886,204.5065,203.9886,204.0882,15428.0
2025-02-18 12:30:00,204.93,205.09,204.04,204.04,32207.0,204.1081,204.2675,203.2217,203.2217,32207.0
2025-02-18 13:00:00,204.09,204.54,203.65,203.73,6147.0,203.2715,203.7197,202.8333,202.913,6147.0
2025-02-18 13:30:00,203.8,204.41,203.64,203.84,9344.0,202.9827,203.5902,202.8233,203.0225,9344.0
2025-02-18 14:00:00,203.83,203.98,203.56,203.65,12997.0,203.0126,203.162,202.7436,202.8333,12997.0
2025-02-18 14:30:00,203.66,204.65,203.46,204.41,19620.0,202.8432,203.8293,202.644,203.5902,19620.0
2025-02-18 15:00:00,204.4,204.58,201.7,201.7,21375.0,203.5803,203.7595,200.8911,200.8911,21375.0
2025-02-18 15:30:00,201.66,202.45,200.66,201.53,142483.0,200.8513,201.6381,199.8553,200.7218,142483.0
2025-02-19 09:30:00,202.0,204.4,201.59,202.09,11122.0,201.1899,203.5803,200.7815,201.2795,11122.0
2025-02-19 10:00:00,202.27,203.39,201.93,202.14,6525.0,201.4588,202.5743,201.1202,201.3293,6525.0
2025-02-19 10:30:00,202.36,202.69,201.62,201.73,6608.0,201.5484,201.8771,200.8114,200.921,6608.0
2025-02-19 11:00:00,202.39,202.39,200.88,201.16,1589.0,201.5783,201.5783,200.0744,200.3533,1589.0
2025-02-19 11:30:00,201.27,201.27,200.7,200.72,4624.0,200.4628,200.4628,199.8951,199.915,4624.0
2025-02-19 12:00:00,200.38,200.38,199.67,199.67,923.0,199.5764,199.5764,198.8692,198.8692,923.0
2025-02-19 12:30:00,199.6,199.6,199.16,199.3,2233.0,198.7995,198.7995,198.3613,198.5007,2233.0
2025-02-19 13:00:00,199.47,199.49,199.0,199.16,1430.0,198.67,198.69,198.2019,198.3613,1430.0
2025-02-19 13:30:00,199.09,199.4,198.96,199.35,1849.0,198.2916,198.6003,198.1621,198.5505,1849.0
2025-02-19 14:00:00,199.61,199.94,199.57,199.57,2471.0,198.8095,199.1382,198.7696,198.7696,2471.0
2025-02-19 14:30:00,199.57,199.67,199.3,199.41,3801.0,198.7696,198.8692,198.5007,198.6103,3801.0
2025-02-19 15:00:00,199.45,200.26,199.28,200.24,6278.0,198.6501,199.4569,198.4808,199.437,6278.0
2025-02-19 15:30:00,200.53,200.81,199.88,200.17,25735.0,199.7258,200.0047,199.0784,199.3672,25735.0
2025-02-20 09:30:00,202.55,202.84,199.99,201.63,13222.0,201.7377,202.0265,199.188,200.8214,13222.0
2025-02-20 10:00:00,201.86,202.12,201.42,201.78,12524.0,201.0505,201.3094,200.6122,200.9708,12524.0
2025-02-20 10:30:00,201.26,201.38,200.19,200.64,2746.0,200.4529,200.5724,199.3872,199.8353,2746.0
2025-02-20 11:00:00,200.43,200.43,199.82,200.33,6490.0,199.6262,199.6262,199.0186,199.5266,6490.0
2025-02-20 11:30:00,200.2,200.48,199.74,199.74,6408.0,199.3971,199.676,198.939,198.939,6408.0
2025-02-20 12:00:00,199.9,200.74,199.9,200.66,2324.0,199.0983,199.9349,199.0983,199.8553,2324.0
2025-02-20 12:30:00,200.61,200.85,200.33,200.39,3675.0,199.8055,200.0445,199.5266,199.5864,3675.0
2025-02-20 13:00:00,200.39,200.64,200.13,200.54,4267.0,199.5864,199.8353,199.3274,199.7357,4267.0
2025-02-20 13:30:00,200.59,201.23,200.59,200.83,2991.0,199.7855,200.423,199.7855,200.0246,2991.0
2025-02-20 14:00:00,200.72,201.42,200.71,201.11,4707.0,199.915,200.6122,199.9051,200.3035,4707.0
2025-02-20 14:30:00,201.1,201.32,200.16,200.81,11690.0,200.2935,200.5126,199.3573,200.0047,11690.0
2025-02-20 15:00:00,200.72,201.2,200.68,201.2,10816.0,199.915,200.3931,199.8752,200.3931,10816.0
2025-02-20 15:30:00,201.2,201.95,200.77,201.0,50213.0,200.3931,201.1401,199.9648,200.1939,50213.0
2025-02-21 09:30:00,201.14,201.34,199.56,200.35,21455.0,200.3333,200.5325,198.7597,199.5465,21455.0
2025-02-21 10:00:00,200.71,201.26,200.53,200.78,9215.0,199.9051,200.4529,199.7258,199.9748,9215.0
2025-02-21 10:30:00,200.62,201.46,200.62,200.73,7278.0,199.8154,200.6521,199.8154,199.925,7278.0
2025-02-21 11:00:00,200.79,201.57,200.7,201.06,5354.0,199.9847,200.7616,199.8951,200.2537,5354.0
2025-02-21 11:30:00,200.86,202.0,200.6,201.66,10332.0,200.0545,201.1899,199.7955,200.8513,10332.0
2025-02-21 12:00:00,201.67,201.83,201.11,201.11,4782.0,200.8612,201.0206,200.3035,200.3035,4782.0
2025-02-21 12:30:00,201.15,201.46,200.6,200.6,11764.0,200.3433,200.6521,199.7955,199.7955,11764.0
2025-02-21 13:00:00,200.55,200.55,199.39,199.39,17951.0,199.7457,199.7457,198.5904,198.5904,17951.0
2025-02-21 13:30:00,199.36,199.57,199.11,199.2,8119.0,198.5605,198.7696,198.3115,198.4011,8119.0
2025-02-21 14:00:00,199.2,200.29,199.13,199.77,11033.0,198.4011,199.4868,198.3314,198.9688,11033.0
2025-02-21 14:30:00,199.8,200.16,199.56,199.9,5948.0,198.9987,199.3573,198.7597,199.0983,5948.0
2025-02-21 15:00:00,199.66,199.66,198.93,199.35,7009.0,198.8593,198.8593,198.1322,198.5505,7009.0
2025-02-21 15:30:00,199.26,200.07,198.84,200.02,58684.0,198.4609,199.2676,198.0426,199.2178,58684.0
2025-02-24 09:30:00,200.79,203.96,199.53,201.95,11155.0,199.9847,203.142,198.7298,201.1401,11155.0
2025-02-24 10:00:00,201.98,202.62,201.43,201.62,14706.0,201.17,201.8074,200.6222,200.8114,14706.0
2025-02-24 10:30:00,201.15,201.9,200.75,201.2,5657.0,200.3433,201.0903,199.9449,200.3931,5657.0
2025-02-24 11:00:00,201.41,201.85,200.83,201.8,3943.0,200.6023,201.0405,200.0246,200.9907,3943.0
2025-02-24 11:30:00,201.57,201.72,200.93,201.28,4354.0,200.7616,200.911,200.1242,200.4728,4354.0
2025-02-24 12:00:00,201.14,202.15,201.07,201.83,12205.0,200.3333,201.3393,200.2636,201.0206,12205.0
2025-02-24 12:30:00,201.83,202.26,201.8,201.93,13349.0,201.0206,201.4489,200.9907,201.1202,13349.0
2025-02-24 13:00:00,201.87,202.25,201.61,201.63,6300.0,201.0604,201.4389,200.8015,200.8214,6300.0
2025-02-24 13:30:00,201.9,202.24,201.75,202.03,5682.0,201.0903,201.4289,200.9409,201.2198,5682.0
2025-02-24 14:00:00,202.11,202.34,201.93,202.11,3981.0,201.2995,201.5285,201.1202,201.2995,3981.0
2025-02-24 14:30:00,202.21,202.24,201.87,201.9,4875.0,201.3991,201.4289,201.0604,201.0903,4875.0
2025-02-24 15:00:00,201.93,202.41,201.79,202.16,7123.0,201.1202,201.5982,200.9807,201.3493,7123.0
2025-02-24 15:30:00,202.19,203.32,202.18,202.86,62870.0,201.3791,202.5046,201.3692,202.0464,62870.0
2025-02-25 09:30:00,204.49,204.75,202.98,202.98,8228.0,203.6699,203.9289,202.166,202.166,8228.0
2025-02-25 10:00:00,202.9,203.73,202.0,203.71,10110.0,202.0863,202.913,201.1899,202.893,10110.0
2025-02-25 10:30:00,203.73,205.37,203.21,205.1,6135.0,202.913,204.5464,202.395,204.2775,6135.0
2025-02-25 11:00:00,205.01,205.69,204.75,205.06,23189.0,204.1878,204.8651,203.9289,204.2376,23189.0
2025-02-25 11:30:00,205.06,205.14,204.5,204.65,11136.0,204.2376,204.3173,203.6799,203.8293,11136.0
2025-02-25 12:00:00,204.62,205.33,204.61,205.33,3184.0,203.7994,204.5065,203.7894,204.5065,3184.0
2025-02-25 12:30:00,205.43,205.6,205.0,205.42,5187.0,204.6061,204.7755,204.1779,204.5962,5187.0
2025-02-25 13:00:00,205.61,206.24,205.03,205.05,5218.0,204.7854,205.4129,204.2077,204.2277,5218.0
2025-02-25 13:30:00,204.99,205.78,204.95,204.97,4368.0,204.1679,204.9547,204.1281,204.148,4368.0
2025-02-25 14:00:00,205.22,205.28,204.95,205.13,5222.0,204.397,204.4567,204.1281,204.3073,5222.0
2025-02-25 14:30:00,205.24,206.42,205.24,206.41,3659.0,204.4169,205.5922,204.4169,205.5822,3659.0
2025-02-25 15:00:00,206.61,207.14,205.95,207.05,15850.0,205.7814,206.3093,205.1241,206.2196,15850.0
2025-02-25 15:30:00,207.0,207.17,206.14,206.87,83084.0,206.1698,206.3392,205.3133,206.0404,83084.0
2025-02-26 09:30:00,206.17,208.0,206.09,207.34,10893.0,205.3432,207.1658,205.2635,206.5085,10893.0
2025-02-26 10:00:00,207.33,207.33,206.19,207.1,3489.0,206.4985,206.4985,205.3631,206.2694,3489.0
2025-02-26 10:30:00,207.45,208.38,207.32,207.84,3000.0,206.618,207.5443,206.4886,207.0065,3000.0
2025-02-26 11:00:00,207.84,208.06,207.4,207.45,6604.0,207.0065,207.2256,206.5682,206.618,6604.0
2025-02-26 11:30:00,207.45,207.85,207.31,207.66,6659.0,206.618,207.0164,206.4786,206.8272,6659.0
2025-02-26 12:00:00,207.64,208.27,207.64,207.83,4326.0,206.8073,207.4347,206.8073,206.9965,4326.0
2025-02-26 12:30:00,208.13,208.13,207.42,207.45,21937.0,207.2953,207.2953,206.5882,206.618,21937.0
2025-02-26 13:00:00,207.6,207.68,207.29,207.36,7518.0,206.7674,206.8471,206.4587,206.5284,7518.0
2025-02-26 13:30:00,207.22,207.42,206.88,207.01,9654.0,206.389,206.5882,206.0503,206.1798,9654.0
2025-02-26 14:00:00,206.95,207.08,206.59,206.96,8926.0,206.12,206.2495,205.7615,206.13,8926.0
2025-02-26 14:30:00,206.99,207.36,206.92,207.01,10573.0,206.1599,206.5284,206.0902,206.1798,10573.0
2025-02-26 15:00:00,207.11,207.14,206.76,206.9,7430.0,206.2794,206.3093,205.9308,206.0702,7430.0
2025-02-26 15:30:00,206.83,207.08,206.03,206.38,95071.0,206.0005,206.2495,205.2037,205.5523,95071.0
2025-02-27 09:30:00,207.48,209.3,205.96,208.86,21087.0,206.6479,208.4606,205.134,208.0224,21087.0
2025-02-27 10:00:00,209.05,209.55,207.93,209.17,14507.0,208.2116,208.7096,207.0961,208.3311,14507.0
2025-02-27 10:30:00,209.15,210.19,208.86,209.9,5425.0,208.3112,209.347,208.0224,209.0582,5425.0
2025-02-27 11:00:00,209.84,209.96,209.47,209.57,9357.0,208.9985,209.118,208.6299,208.7295,9357.0
2025-02-27 11:30:00,209.67,209.67,209.4,209.5,34497.0,208.8291,208.8291,208.5602,208.6598,34497.0
2025-02-27 12:00:00,209.5,210.54,209.32,210.54,14139.0,208.6598,209.6956,208.4805,209.6956,14139.0
2025-02-27 12:30:00,210.52,210.69,210.03,210.3,2660.0,209.6757,209.845,209.1877,209.4566,2660.0
2025-02-27 13:00:00,210.46,211.0,210.32,210.56,6994.0,209.616,210.1538,209.4765,209.7156,6994.0
2025-02-27 13:30:00,210.62,211.53,210.61,211.14,10566.0,209.7753,210.6817,209.7654,210.2932,10566.0
2025-02-27 14:00:00,211.09,211.38,210.96,211.09,5271.0,210.2434,210.5323,210.114,210.2434,5271.0
2025-02-27 14:30:00,210.96,211.08,209.99,210.22,10185.0,210.114,210.2335,209.1479,209.3769,10185.0
2025-02-27 15:00:00,210.24,211.21,209.9,210.47,17247.0,209.3968,210.363,209.0582,209.6259,17247.0
2025-02-27 15:30:00,210.53,211.62,210.42,211.12,68788.0,209.6857,210.7713,209.5761,210.2733,68788.0
2025-02-28 09:30:00,211.85,213.44,210.24,212.02,19055.0,211.0004,212.584,209.3968,211.1697,19055.0
2025-02-28 10:00:00,212.0,212.05,208.39,208.6,10637.0,211.1498,211.1996,207.5543,207.7634,10637.0
2025-02-28 10:30:00,208.59,208.86,208.0,208.0,8712.0,207.7535,208.0224,207.1658,207.1658,8712.0
2025-02-28 11:00:00,208.0,208.03,206.22,206.23,11958.0,207.1658,207.1957,205.393,205.4029,11958.0
2025-02-28 11:30:00,206.31,207.83,206.31,207.78,14023.0,205.4826,206.9965,205.4826,206.9467,14023.0
2025-02-28 12:00:00,207.77,207.77,207.09,207.13,16652.0,206.9368,206.9368,206.2595,206.2993,16652.0
2025-02-28 12:30:00,207.11,207.16,206.22,206.22,8438.0,206.2794,206.3292,205.393,205.393,8438.0
2025-02-28 13:00:00,206.23,206.85,205.75,206.25,7754.0,205.4029,206.0204,204.9249,205.4228,7754.0
2025-02-28 13:30:00,206.3,207.02,206.3,206.61,9207.0,205.4726,206.1898,205.4726,205.7814,9207.0
2025-02-28 14:00:00,206.48,206.57,205.17,205.39,13891.0,205.6519,205.7416,204.3472,204.5663,13891.0
2025-02-28 14:30:00,205.3,205.82,204.6,205.56,31798.0,204.4767,204.9946,203.7795,204.7356,31798.0
2025-02-28 15:00:00,205.43,206.43,205.12,206.42,13211.0,204.6061,205.6021,204.2974,205.5922,13211.0
2025-02-28 15:30:00,206.41,208.06,205.41,207.84,92901.0,205.5822,207.2256,204.5862,207.0065,92901.0
2025-03-03 09:30:00,208.63,212.69,207.36,208.9,10575.0,207.7933,211.837,206.5284,208.0622,10575.0
2025-03-03 10:00:00,208.31,209.45,207.76,208.7,9276.0,207.4746,208.61,206.9268,207.863,9276.0
2025-03-03 10:30:00,208.63,210.4,208.47,210.06,22322.0,207.7933,209.5562,207.6339,209.2176,22322.0
2025-03-03 11:00:00,210.3,211.2,209.92,210.87,14213.0,209.4566,210.353,209.0781,210.0243,14213.0
2025-03-03 11:30:00,210.92,211.17,209.81,210.25,12674.0,210.0741,210.3231,208.9686,209.4068,12674.0
2025-03-03 12:00:00,210.11,211.21,210.1,210.94,5714.0,209.2674,210.363,209.2574,210.094,5714.0
2025-03-03 12:30:00,210.91,211.07,210.57,210.84,6882.0,210.0642,210.2235,209.7255,209.9944,6882.0
2025-03-03 13:00:00,210.64,210.72,210.05,210.05,3976.0,209.7952,209.8749,209.2076,209.2076,3976.0
2025-03-03 13:30:00,210.11,210.49,209.43,209.48,15807.0,209.2674,209.6458,208.5901,208.6399,15807.0
2025-03-03 14:00:00,209.7,210.13,209.36,209.4,17031.0,208.859,209.2873,208.5204,208.5602,17031.0
2025-03-03 14:30:00,209.53,210.64,209.53,209.94,14735.0,208.6897,209.7952,208.6897,209.0981,14735.0
2025-03-03 15:00:00,209.87,209.91,208.72,208.73,36204.0,209.0283,209.0682,207.8829,207.8929,36204.0
2025-03-03 15:30:00,208.89,210.1,208.54,209.91,72775.0,208.0523,209.2574,207.7037,209.0682,72775.0
2025-03-04 09:30:00,208.55,209.04,206.3,206.65,37810.0,207.7136,208.2017,205.4726,205.8212,37810.0
2025-03-04 10:00:00,206.58,207.62,206.04,207.62,12457.0,205.7515,206.7874,205.2137,206.7874,12457.0
2025-03-04 10:30:00,207.19,208.04,206.8,208.03,43619.0,206.3591,207.2057,205.9706,207.1957,43619.0
2025-03-04 11:00:00,207.65,209.3,207.41,208.09,17239.0,206.8172,208.4606,206.5782,207.2555,17239.0
2025-03-04 11:30:00,207.75,208.13,207.2,207.4,21159.0,206.9168,207.2953,206.369,206.5682,21159.0
2025-03-04 12:00:00,207.4,208.15,207.25,207.73,10759.0,206.5682,207.3152,206.4188,206.8969,10759.0
2025-03-04 12:30:00,207.61,207.85,206.04,206.08,21309.0,206.7774,207.0164,205.2137,205.2535,21309.0
2025-03-04 13:00:00,206.34,206.71,205.7,206.37,31899.0,205.5125,205.881,204.8751,205.5424,31899.0
2025-03-04 13:30:00,206.38,207.16,206.2,207.16,12040.0,205.5523,206.3292,205.373,206.3292,12040.0
2025-03-04 14:00:00,207.3,208.26,206.85,206.85,6401.0,206.4686,207.4248,206.0204,206.0204,6401.0
2025-03-04 14:30:00,206.82,207.93,206.79,207.88,17212.0,205.9906,207.0961,205.9607,207.0463,17212.0
2025-03-04 15:00:00,207.73,208.24,207.4,207.69,21653.0,206.8969,207.4049,206.5682,206.8571,21653.0
2025-03-04 15:30:00,207.18,207.61,205.92,206.04,75353.0,206.3491,206.7774,205.0942,205.2137,75353.0
2025-03-05 09:30:00,205.57,207.92,205.57,206.89,7341.0,204.7456,207.0862,204.7456,206.0603,7341.0
2025-03-05 10:00:00,206.47,207.19,205.0,205.04,10542.0,205.642,206.3591,204.1779,204.2177,10542.0
2025-03-05 10:30:00,205.0,205.66,204.45,205.04,3200.0,204.1779,204.8352,203.6301,204.2177,3200.0
2025-03-05 11:00:00,204.62,205.02,203.99,204.0,3339.0,203.7994,204.1978,203.1719,203.1819,3339.0
2025-03-05 11:30:00,204.37,204.77,203.88,204.0,10814.0,203.5504,203.9488,203.0624,203.1819,10814.0
2025-03-05 12:00:00,204.4,204.91,204.35,204.74,9030.0,203.5803,204.0882,203.5305,203.9189,9030.0
2025-03-05 12:30:00,204.87,205.46,204.8,205.3,17660.0,204.0484,204.636,203.9787,204.4767,17660.0
2025-03-05 13:00:00,205.46,205.65,205.03,205.46,7737.0,204.636,204.8253,204.2077,204.636,7737.0
2025-03-05 13:30:00,205.5,206.07,205.02,205.95,10102.0,204.6759,205.2436,204.1978,205.1241,10102.0
2025-03-05 14:00:00,206.11,206.52,205.74,205.79,12713.0,205.2834,205.6918,204.9149,204.9647,12713.0
2025-03-05 14:30:00,205.89,205.97,205.06,205.06,10579.0,205.0643,205.144,204.2376,204.2376,10579.0
2025-03-05 15:00:00,204.99,205.66,204.77,205.19,17679.0,204.1679,204.8352,203.9488,204.3671,17679.0
2025-03-05 15:30:00,204.88,205.28,203.94,204.58,64041.0,204.0583,204.4567,203.1221,203.7595,64041.0
2025-03-06 09:30:00,203.59,203.59,201.87,202.94,6766.0,202.7735,202.7735,201.0604,202.1261,6766.0
2025-03-06 10:00:00,202.76,203.76,202.75,203.38,5421.0,201.9468,202.9428,201.9369,202.5644,5421.0
2025-03-06 10:30:00,203.73,204.12,202.97,203.01,5030.0,202.913,203.3014,202.156,202.1958,5030.0
2025-03-06 11:00:00,203.21,204.12,203.21,204.12,7020.0,202.395,203.3014,202.395,203.3014,7020.0
2025-03-06 11:30:00,204.16,204.32,202.54,202.54,7680.0,203.3412,203.5006,201.7277,201.7277,7680.0
2025-03-06 12:00:00,202.66,202.84,202.07,202.66,10230.0,201.8472,202.0265,201.2596,201.8472,10230.0
2025-03-06 12:30:00,202.66,202.66,201.7,201.92,10928.0,201.8472,201.8472,200.8911,201.1102,10928.0
2025-03-06 13:00:00,201.75,202.01,201.37,201.62,4004.0,200.9409,201.1999,200.5624,200.8114,4004.0
2025-03-06 13:30:00,201.46,201.93,200.77,201.44,10956.0,200.6521,201.1202,199.9648,200.6321,10956.0
2025-03-06 14:00:00,201.38,201.63,200.87,201.06,6211.0,200.5724,200.8214,200.0644,200.2537,6211.0
2025-03-06 14:30:00,200.9,202.23,200.82,201.52,8621.0,200.0943,201.419,200.0146,200.7118,8621.0
2025-03-06 15:00:00,201.42,202.34,201.36,202.34,8827.0,200.6122,201.5285,200.5525,201.5285,8827.0
2025-03-06 15:30:00,202.35,202.81,200.89,201.22,64493.0,201.5385,201.9966,200.0843,200.413,64493.0
2025-03-07 09:30:00,201.32,204.08,201.28,203.9,8862.0,200.5126,203.2616,200.4728,203.0823,8862.0
2025-03-07 10:00:00,203.14,203.25,202.01,202.61,4765.0,202.3253,202.4349,201.1999,201.7974,4765.0
2025-03-07 10:30:00,202.61,202.61,201.06,201.34,5524.0,201.7974,201.7974,200.2537,200.5325,5524.0
2025-03-07 11:00:00,201.59,202.02,201.21,201.21,12397.0,200.7815,201.2098,200.4031,200.4031,12397.0
2025-03-07 11:30:00,201.3,202.01,201.26,202.01,7107.0,200.4927,201.1999,200.4529,201.1999,7107.0
2025-03-07 12:00:00,202.33,203.27,202.26,203.01,23108.0,201.5186,202.4548,201.4489,202.1958,23108.0
2025-03-07 12:30:00,202.99,204.85,202.97,204.38,14408.0,202.1759,204.0285,202.156,203.5603,14408.0
2025-03-07 13:00:00,204.32,205.59,204.32,204.96,11101.0,203.5006,204.7655,203.5006,204.138,11101.0
2025-03-07 13:30:00,204.92,206.2,204.67,206.0,3755.0,204.0982,205.373,203.8492,205.1739,3755.0
2025-03-07 14:00:00,205.64,205.98,205.01,205.01,9297.0,204.8153,205.1539,204.1878,204.1878,9297.0
2025-03-07 14:30:00,205.33,205.46,204.67,205.05,6292.0,204.5065,204.636,203.8492,204.2277,6292.0
2025-03-07 15:00:00,204.67,205.54,204.66,205.34,5677.0,203.8492,204.7157,203.8392,204.5165,5677.0
2025-03-07 15:30:00,205.55,205.75,204.29,204.56,47170.0,204.7257,204.9249,203.4707,203.7396,47170.0
2025-03-10 09:30:00,203.47,205.7,203.47,204.86,6289.0,202.654,204.8751,202.654,204.0384,6289.0
2025-03-10 10:00:00,204.48,205.8,203.87,204.28,5717.0,203.6599,204.9747,203.0524,203.4607,5717.0
2025-03-10 10:30:00,204.31,206.35,204.31,206.35,2725.0,203.4906,205.5224,203.4906,205.5224,2725.0
2025-03-10 11:00:00,206.49,207.15,206.01,206.18,7106.0,205.6619,206.3192,205.1838,205.3531,7106.0
2025-03-10 11:30:00,206.0,206.4,205.23,205.62,12215.0,205.1739,205.5722,204.4069,204.7954,12215.0
2025-03-10 12:00:00,205.85,205.86,205.15,205.2,7103.0,205.0245,205.0344,204.3273,204.3771,7103.0
2025-03-10 12:30:00,204.82,205.3,204.65,204.96,11722.0,203.9986,204.4767,203.8293,204.138,11722.0
2025-03-10 13:00:00,205.01,205.57,205.01,205.48,5472.0,204.1878,204.7456,204.1878,204.6559,5472.0
2025-03-10 13:30:00,205.33,205.37,204.78,204.91,8407.0,204.5065,204.5464,203.9587,204.0882,8407.0
2025-03-10 14:00:00,204.9,205.51,204.62,204.62,19660.0,204.0783,204.6858,203.7994,203.7994,19660.0
2025-03-10 14:30:00,204.72,205.17,204.33,204.52,19533.0,203.899,204.3472,203.5105,203.6998,19533.0
2025-03-10 15:00:00,204.48,205.71,203.72,205.14,9176.0,203.6599,204.885,202.903,204.3173,9176.0
2025-03-10 15:30:00,205.32,206.21,205.13,205.3,42172.0,204.4966,205.383,204.3073,204.4767,42172.0
2025-03-11 09:30:00,205.33,205.49,202.24,202.25,15855.0,204.5065,204.6659,201.4289,201.4389,15855.0
2025-03-11 10:00:00,203.05,203.37,201.62,202.82,8111.0,202.2357,202.5544,200.8114,202.0066,8111.0
2025-03-11 10:30:00,203.03,203.61,201.77,203.3,11902.0,202.2158,202.7934,200.9608,202.4847,11902.0
2025-03-11 11:00:00,202.91,204.33,202.84,203.82,5436.0,202.0962,203.5105,202.0265,203.0026,5436.0
2025-03-11 11:30:00,203.66,204.75,203.65,203.81,2460.0,202.8432,203.9289,202.8333,202.9926,2460.0
2025-03-11 12:00:00,203.72,203.94,202.98,203.36,1780.0,202.903,203.1221,202.166,202.5444,1780.0
2025-03-11 12:30:00,203.31,203.65,203.0,203.18,8828.0,202.4946,202.8333,202.1859,202.3652,8828.0
2025-03-11 13:00:00,203.13,203.66,202.8,202.83,10718.0,202.3154,202.8432,201.9867,202.0166,10718.0
2025-03-11 13:30:00,203.23,203.42,203.0,203.37,5039.0,202.415,202.6042,202.1859,202.5544,5039.0
2025-03-11 14:00:00,203.47,204.8,203.38,204.76,3565.0,202.654,203.9787,202.5644,203.9388,3565.0
2025-03-11 14:30:00,204.76,205.93,204.48,205.64,7941.0,203.9388,205.1041,203.6599,204.8153,7941.0
2025-03-11 15:00:00,205.68,205.68,204.9,205.17,12064.0,204.8551,204.8551,204.0783,204.3472,12064.0
2025-03-11 15:30:00,204.99,205.5,203.94,203.96,57822.0,204.1679,204.6759,203.1221,203.142,57822.0
2025-03-12 09:30:00,204.65,205.22,200.23,202.19,6659.0,203.8293,204.397,199.427,201.3791,6659.0
2025-03-12 10:00:00,201.92,201.92,199.29,200.75,6132.0,201.1102,201.1102,198.4908,199.9449,6132.0
2025-03-12 10:30:00,200.62,201.05,200.4,200.97,3954.0,199.8154,200.2437,199.5963,200.164,3954.0
2025-03-12 11:00:00,201.17,201.44,200.39,201.44,5838.0,200.3632,200.6321,199.5864,200.6321,5838.0
2025-03-12 11:30:00,201.61,202.81,201.59,201.69,19134.0,200.8015,201.9966,200.7815,200.8811,19134.0
2025-03-12 12:00:00,201.93,201.97,201.0,201.16,4284.0,201.1202,201.16,200.1939,200.3533,4284.0
2025-03-12 12:30:00,201.22,201.43,200.98,201.17,7180.0,200.413,200.6222,200.174,200.3632,7180.0
2025-03-12 13:00:00,201.11,201.54,200.92,201.21,4785.0,200.3035,200.7317,200.1142,200.4031,4785.0
2025-03-12 13:30:00,201.4,201.82,201.28,201.28,3997.0,200.5923,201.0106,200.4728,200.4728,3997.0
2025-03-12 14:00:00,200.77,201.66,200.61,201.66,10334.0,199.9648,200.8513,199.8055,200.8513,10334.0
2025-03-12 14:30:00,201.71,202.69,201.71,202.4,8550.0,200.9011,201.8771,200.9011,201.5883,8550.0
2025-03-12 15:00:00,202.2,202.25,201.6,202.08,14112.0,201.3891,201.4389,200.7915,201.2696,14112.0
2025-03-12 15:30:00,202.37,202.54,201.18,201.48,43104.0,201.5584,201.7277,200.3732,200.672,43104.0
2025-03-13 09:30:00,202.69,203.69,201.88,203.24,7447.0,201.8771,202.8731,201.0704,202.4249,7447.0
2025-03-13 10:00:00,203.34,203.34,202.1,202.25,8892.0,202.5245,202.5245,201.2895,201.4389,8892.0
2025-03-13 10:30:00,202.31,203.3,202.31,203.25,4113.0,201.4987,202.4847,201.4987,202.4349,4113.0
2025-03-13 11:00:00,203.23,203.64,202.6,203.46,8872.0,202.415,202.8233,201.7875,202.644,8872.0
2025-03-13 11:30:00,203.0,203.12,202.2,202.56,8654.0,202.1859,202.3054,201.3891,201.7476,8654.0
2025-03-13 12:00:00,202.56,203.61,202.56,203.43,5390.0,201.7476,202.7934,201.7476,202.6142,5390.0
2025-03-13 12:30:00,203.28,203.36,202.79,203.28,5281.0,202.4648,202.5444,201.9767,202.4648,5281.0
2025-03-13 13:00:00,203.34,203.51,202.49,202.69,5428.0,202.5245,202.6938,201.6779,201.8771,5428.0
2025-03-13 13:30:00,202.66,203.03,202.31,203.0,3588.0,201.8472,202.2158,201.4987,202.1859,3588.0
2025-03-13 14:00:00,202.73,203.4,202.71,203.03,8027.0,201.917,202.5843,201.897,202.2158,8027.0
2025-03-13 14:30:00,203.23,204.28,203.16,204.28,6600.0,202.415,203.4607,202.3452,203.4607,6600.0
2025-03-13 15:00:00,204.36,204.58,203.76,204.03,10334.0,203.5404,203.7595,202.9428,203.2118,10334.0
2025-03-13 15:30:00,204.09,204.59,203.51,204.13,53151.0,203.2715,203.7695,202.6938,203.3114,53151.0
2025-03-14 09:30:00,205.39,206.7,204.79,205.78,4705.0,204.5663,205.871,203.9687,204.9547,4705.0
2025-03-14 10:00:00,205.0,206.18,204.67,206.09,4929.0,204.1779,205.3531,203.8492,205.2635,4929.0
2025-03-14 10:30:00,206.5,206.91,206.14,206.72,6238.0,205.6718,206.0802,205.3133,205.891,6238.0
2025-03-14 11:00:00,207.0,208.22,206.84,207.92,5723.0,206.1698,207.3849,206.0105,207.0862,5723.0
2025-03-14 11:30:00,208.05,208.58,207.78,208.56,6131.0,207.2156,207.7435,206.9467,207.7236,6131.0
2025-03-14 12:00:00,208.52,208.53,207.67,208.02,8619.0,207.6837,207.6937,206.8372,207.1858,8619.0
2025-03-14 12:30:00,208.38,208.71,208.2,208.71,2253.0,207.5443,207.873,207.365,207.873,2253.0
2025-03-14 13:00:00,208.81,209.31,208.81,209.19,9697.0,207.9726,208.4706,207.9726,208.3511,9697.0
2025-03-14 13:30:00,209.15,209.5,209.14,209.15,8837.0,208.3112,208.6598,208.3013,208.3112,8837.0
2025-03-14 14:00:00,209.15,209.52,209.04,209.52,5081.0,208.3112,208.6797,208.2017,208.6797,5081.0
2025-03-14 14:30:00,209.37,210.3,209.37,210.14,18077.0,208.5303,209.4566,208.5303,209.2972,18077.0
2025-03-14 15:00:00,210.01,210.78,210.01,210.53,20858.0,209.1678,209.9347,209.1678,209.6857,20858.0
2025-03-14 15:30:00,210.68,211.74,210.4,211.22,33956.0,209.8351,210.8908,209.5562,210.3729,33956.0
2025-03-17 09:30:00,210.39,213.73,209.77,213.67,7328.0,209.5462,212.8729,208.9287,212.8131,7328.0
2025-03-17 10:00:00,213.9,214.68,213.48,213.71,7476.0,213.0422,213.819,212.6239,212.8529,7476.0
2025-03-17 10:30:00,213.9,214.18,213.49,213.89,6450.0,213.0422,213.321,212.6338,213.0322,6450.0
2025-03-17 11:00:00,213.91,214.58,213.84,214.58,4603.0,213.0521,213.7194,212.9824,213.7194,4603.0
2025-03-17 11:30:00,214.31,214.32,213.09,213.55,6913.0,213.4505,213.4605,212.2354,212.6936,6913.0
2025-03-17 12:00:00,213.43,214.07,213.43,214.02,5966.0,212.5741,213.2115,212.5741,213.1617,5966.0
2025-03-17 12:30:00,213.85,214.57,213.45,214.29,4786.0,212.9924,213.7095,212.594,213.4306,4786.0
2025-03-17 13:00:00,214.17,214.87,214.17,214.72,5326.0,213.3111,214.0083,213.3111,213.8589,5326.0
2025-03-17 13:30:00,214.76,215.0,214.41,215.0,9844.0,213.8987,214.1378,213.5501,214.1378,9844.0
2025-03-17 14:00:00,215.12,215.41,214.16,214.6,12676.0,214.2573,214.5461,213.3011,213.7394,12676.0
2025-03-17 14:30:00,214.73,214.98,214.55,214.72,5725.0,213.8688,214.1178,213.6896,213.8589,5725.0
2025-03-17 15:00:00,214.87,215.35,214.46,215.23,6035.0,214.0083,214.4864,213.5999,214.3668,6035.0
2025-03-17 15:30:00,215.34,215.36,214.59,214.7,32555.0,214.4764,214.4963,213.7294,213.839,32555.0
2025-03-18 09:30:00,214.15,217.89,213.86,215.15,26541.0,213.2912,217.0162,213.0023,214.2872,26541.0
2025-03-18 10:00:00,215.14,215.14,214.6,214.77,2971.0,214.2772,214.2772,213.7394,213.9087,2971.0
2025-03-18 10:30:00,214.77,214.87,213.95,214.02,7164.0,213.9087,214.0083,213.092,213.1617,7164.0
2025-03-18 11:00:00,214.03,214.1,213.5,213.51,3377.0,213.1716,213.2414,212.6438,212.6537,3377.0
2025-03-18 11:30:00,213.51,214.08,213.03,213.25,3640.0,212.6537,213.2214,212.1757,212.3948,3640.0
2025-03-18 12:00:00,213.17,213.53,213.05,213.53,3195.0,212.3151,212.6737,212.1956,212.6737,3195.0
2025-03-18 12:30:00,213.53,213.72,212.73,213.22,5797.0,212.6737,212.8629,211.8769,212.3649,5797.0
2025-03-18 13:00:00,213.4,213.48,212.88,213.44,3438.0,212.5442,212.6239,212.0263,212.584,3438.0
2025-03-18 13:30:00,213.76,213.93,213.34,213.34,2161.0,212.9027,213.072,212.4844,212.4844,2161.0
2025-03-18 14:00:00,213.34,213.9,213.32,213.52,2201.0,212.4844,213.0422,212.4645,212.6637,2201.0
2025-03-18 14:30:00,213.5,213.54,212.66,212.69,3301.0,212.6438,212.6836,211.8071,211.837,3301.0
2025-03-18 15:00:00,212.78,213.17,212.65,213.17,5835.0,211.9267,212.3151,211.7972,212.3151,5835.0
2025-03-18 15:30:00,213.2,213.28,211.68,212.53,27604.0,212.345,212.4247,210.8311,211.6777,27604.0
2025-03-19 09:30:00,212.84,213.69,212.29,213.14,11421.0,211.9864,212.833,211.4386,212.2852,11421.0
2025-03-19 10:00:00,213.12,213.48,212.51,213.18,5362.0,212.2653,212.6239,211.6577,212.3251,5362.0
2025-03-19 10:30:00,213.27,213.42,212.94,212.96,2569.0,212.4147,212.5641,212.086,212.1059,2569.0
2025-03-19 11:00:00,213.03,213.5,212.71,212.99,4639.0,212.1757,212.6438,211.8569,212.1358,4639.0
2025-03-19 11:30:00,212.75,213.47,212.74,213.17,4872.0,211.8968,212.6139,211.8868,212.3151,4872.0
2025-03-19 12:00:00,213.33,213.78,213.05,213.39,4949.0,212.4745,212.9227,212.1956,212.5342,4949.0
2025-03-19 12:30:00,213.39,213.88,213.38,213.63,3973.0,212.5342,213.0222,212.5243,212.7733,3973.0
2025-03-19 13:00:00,213.62,213.63,213.11,213.39,3745.0,212.7633,212.7733,212.2553,212.5342,3745.0
2025-03-19 13:30:00,213.36,213.65,212.73,212.73,5267.0,212.5043,212.7932,211.8769,211.8769,5267.0
2025-03-19 14:00:00,212.44,213.35,211.86,213.08,3054.0,211.588,212.4944,211.0104,212.2255,3054.0
2025-03-19 14:30:00,213.62,214.34,213.0,213.63,6153.0,212.7633,213.4804,212.1458,212.7733,6153.0
2025-03-19 15:00:00,213.9,214.45,213.54,213.86,6518.0,213.0422,213.59,212.6836,213.0023,6518.0
2025-03-19 15:30:00,214.07,214.47,213.52,213.69,24244.0,213.2115,213.6099,212.6637,212.833,24244.0
2025-03-20 09:30:00,212.89,215.0,212.63,214.15,6073.0,212.0362,214.1378,211.7773,213.2912,6073.0
2025-03-20 10:00:00,214.15,215.85,213.75,214.18,9300.0,213.2912,214.9843,212.8928,213.321,9300.0
2025-03-20 10:30:00,215.0,215.17,214.48,214.48,2444.0,214.1378,214.3071,213.6198,213.6198,2444.0
2025-03-20 11:00:00,214.64,214.64,214.12,214.12,200.0,213.7792,213.7792,213.2613,213.2613,200.0
2025-03-20 11:30:00,214.13,214.38,213.77,214.05,4206.0,213.2712,213.5202,212.9127,213.1916,4206.0
2025-03-20 12:00:00,214.47,214.68,213.6,213.69,3188.0,213.6099,213.819,212.7434,212.833,3188.0
2025-03-20 12:30:00,213.98,213.98,213.33,213.45,5263.0,213.1218,213.1218,212.4745,212.594,5263.0
2025-03-20 13:00:00,213.08,213.52,212.9,212.9,2438.0,212.2255,212.6637,212.0462,212.0462,2438.0
2025-03-20 13:30:00,213.08,213.26,212.86,212.95,3456.0,212.2255,212.4047,212.0063,212.096,3456.0
2025-03-20 14:00:00,212.94,213.37,212.86,212.87,12322.0,212.086,212.5143,212.0063,212.0163,12322.0
2025-03-20 14:30:00,212.87,213.52,212.85,212.92,11728.0,212.0163,212.6637,211.9964,212.0661,11728.0
2025-03-20 15:00:00,213.02,213.08,212.07,212.39,12960.0,212.1657,212.2255,211.2195,211.5382,12960.0
2025-03-20 15:30:00,212.28,212.55,211.8,212.01,45496.0,211.4287,211.6976,210.9506,211.1597,45496.0
2025-03-21 09:30:00,211.79,212.0,209.59,209.78,60667.0,210.9406,211.1498,208.7495,208.9387,60667.0
2025-03-21 10:00:00,209.83,209.83,208.28,208.87,9627.0,208.9885,208.9885,207.4447,208.0323,9627.0
2025-03-21 10:30:00,208.98,209.96,208.98,209.93,5528.0,208.1419,209.118,208.1419,209.0881,5528.0
2025-03-21 11:00:00,209.81,209.81,207.67,207.68,6418.0,208.9686,208.9686,206.8372,206.8471,6418.0
2025-03-21 11:30:00,208.08,208.12,207.13,207.21,5711.0,207.2455,207.2853,206.2993,206.379,5711.0
2025-03-21 12:00:00,207.25,207.78,206.68,207.59,8216.0,206.4188,206.9467,205.8511,206.7575,8216.0
2025-03-21 12:30:00,207.59,207.72,207.12,207.28,10132.0,206.7575,206.887,206.2894,206.4487,10132.0
2025-03-21 13:00:00,207.56,207.79,207.11,207.59,10138.0,206.7276,206.9567,206.2794,206.7575,10138.0
2025-03-21 13:30:00,207.49,208.7,207.26,208.44,18934.0,206.6579,207.863,206.4288,207.6041,18934.0
2025-03-21 14:00:00,208.37,208.37,207.05,207.39,7063.0,207.5343,207.5343,206.2196,206.5583,7063.0
2025-03-21 14:30:00,207.28,207.54,206.99,207.21,13543.0,206.4487,206.7077,206.1599,206.379,13543.0
2025-03-21 15:00:00,207.14,207.52,206.74,207.32,20736.0,206.3093,206.6878,205.9109,206.4886,20736.0
2025-03-21 15:30:00,207.12,207.21,205.91,206.83,99795.0,206.2894,206.379,205.0842,206.0005,99795.0
2025-03-24 09:30:00,208.33,209.65,204.69,208.97,10744.0,207.4945,208.8092,203.8691,208.1319,10744.0
2025-03-24 10:00:00,209.04,209.19,208.3,208.5,8029.0,208.2017,208.3511,207.4646,207.6638,8029.0
2025-03-24 10:30:00,208.51,208.74,208.06,208.59,3605.0,207.6738,207.9029,207.2256,207.7535,3605.0
2025-03-24 11:00:00,208.63,208.94,208.63,208.69,3207.0,207.7933,208.1021,207.7933,207.8531,3207.0
2025-03-24 11:30:00,208.7,208.98,208.57,208.92,8705.0,207.863,208.1419,207.7335,208.0821,8705.0
2025-03-24 12:00:00,208.95,209.33,208.73,209.12,18270.0,208.112,208.4905,207.8929,208.2813,18270.0
2025-03-24 12:30:00,209.12,209.12,208.16,208.17,3234.0,208.2813,208.2813,207.3252,207.3351,3234.0
2025-03-24 13:00:00,208.29,208.76,208.24,208.62,14764.0,207.4547,207.9228,207.4049,207.7833,14764.0
2025-03-24 13:30:00,208.57,208.94,208.57,208.7,2909.0,207.7335,208.1021,207.7335,207.863,2909.0
2025-03-24 14:00:00,208.56,208.58,207.29,207.56,3359.0,207.7236,207.7435,206.4587,206.7276,3359.0
2025-03-24 14:30:00,207.76,208.7,207.75,208.7,1302.0,206.9268,207.863,206.9168,207.863,1302.0
2025-03-24 15:00:00,208.69,208.89,208.6,208.7,3579.0,207.8531,208.0523,207.7634,207.863,3579.0
2025-03-24 15:30:00,208.74,210.12,208.7,209.45,29299.0,207.9029,209.2773,207.863,208.61,29299.0
2025-03-25 09:30:00,209.53,210.43,209.53,209.94,3619.0,208.6897,209.5861,208.6897,209.0981,3619.0
2025-03-25 10:00:00,210.02,211.46,209.73,211.28,1889.0,209.1777,210.612,208.8889,210.4327,1889.0
2025-03-25 10:30:00,211.34,211.55,211.16,211.23,3042.0,210.4924,210.7016,210.3132,210.3829,3042.0
2025-03-25 11:00:00,211.37,211.62,211.24,211.47,4644.0,210.5223,210.7713,210.3928,210.6219,4644.0
2025-03-25 11:30:00,211.36,211.61,210.76,210.87,4973.0,210.5124,210.7614,209.9148,210.0243,4973.0
2025-03-25 12:00:00,210.89,211.16,210.58,211.16,3680.0,210.0442,210.3132,209.7355,210.3132,3680.0
2025-03-25 12:30:00,211.03,211.24,210.97,211.15,4509.0,210.1837,210.3928,210.1239,210.3032,4509.0
2025-03-25 13:00:00,211.17,211.31,210.91,211.2,3698.0,210.3231,210.4626,210.0642,210.353,3698.0
2025-03-25 13:30:00,211.23,211.54,210.41,210.67,4888.0,210.3829,210.6916,209.5662,209.8251,4888.0
2025-03-25 14:00:00,210.59,210.6,210.22,210.35,2800.0,209.7454,209.7554,209.3769,209.5064,2800.0
2025-03-25 14:30:00,210.2,210.2,209.58,209.6,4462.0,209.357,209.357,208.7395,208.7594,4462.0
2025-03-25 15:00:00,209.76,210.61,209.76,209.99,7605.0,208.9188,209.7654,208.9188,209.1479,7605.0
2025-03-25 15:30:00,210.05,210.95,208.26,210.91,33837.0,209.2076,210.104,207.4248,210.0642,33837.0
2025-03-26 09:30:00,212.61,214.3,211.76,213.49,9924.0,211.7573,213.4406,210.9108,212.6338,9924.0
2025-03-26 10:00:00,212.84,213.71,212.83,213.45,4235.0,211.9864,212.8529,211.9765,212.594,4235.0
2025-03-26 10:30:00,213.49,213.56,212.34,212.36,3212.0,212.6338,212.7035,211.4884,211.5083,3212.0
2025-03-26 11:00:00,212.59,212.59,211.94,211.94,2102.0,211.7374,211.7374,211.09,211.09,2102.0
2025-03-26 11:30:00,212.22,212.42,211.93,211.93,3520.0,211.3689,211.5681,211.0801,211.0801,3520.0
2025-03-26 12:00:00,211.79,212.51,211.79,212.49,1658.0,210.9406,211.6577,210.9406,211.6378,1658.0
2025-03-26 12:30:00,212.53,212.88,212.21,212.21,3521.0,211.6777,212.0263,211.3589,211.3589,3521.0
2025-03-26 13:00:00,212.05,212.25,211.61,211.67,1788.0,211.1996,211.3988,210.7614,210.8211,1788.0
2025-03-26 13:30:00,211.45,212.05,211.32,211.67,3014.0,210.602,211.1996,210.4725,210.8211,3014.0
2025-03-26 14:00:00,211.76,212.2,211.58,211.91,4236.0,210.9108,211.349,210.7315,211.0602,4236.0
2025-03-26 14:30:00,211.91,211.91,211.07,211.38,4072.0,211.0602,211.0602,210.2235,210.5323,4072.0
2025-03-26 15:00:00,211.22,211.81,211.08,211.36,5942.0,210.3729,210.9606,210.2335,210.5124,5942.0
2025-03-26 15:30:00,211.36,212.69,211.02,212.3,33421.0,210.5124,211.837,210.1737,211.4486,33421.0
2025-03-27 09:30:00,213.95,213.95,211.84,212.51,6410.0,213.092,213.092,210.9904,211.6577,6410.0
2025-03-27 10:00:00,212.65,213.42,212.4,212.68,6770.0,211.7972,212.5641,211.5482,211.8271,6770.0
2025-03-27 10:30:00,212.6,213.19,212.47,212.51,4777.0,211.7474,212.335,211.6179,211.6577,4777.0
2025-03-27 11:00:00,212.98,213.02,212.66,212.71,2721.0,212.1259,212.1657,211.8071,211.8569,2721.0
2025-03-27 11:30:00,212.61,212.61,211.68,211.68,1826.0,211.7573,211.7573,210.8311,210.8311,1826.0
2025-03-27 12:00:00,211.71,211.98,211.61,211.81,3766.0,210.861,211.1299,210.7614,210.9606,3766.0
2025-03-27 12:30:00,211.89,211.89,210.45,210.45,2948.0,211.0402,211.0402,209.606,209.606,2948.0
2025-03-27 13:00:00,210.38,211.3,210.38,211.24,6310.0,209.5363,210.4526,209.5363,210.3928,6310.0
2025-03-27 13:30:00,211.3,211.59,211.28,211.49,3529.0,210.4526,210.7414,210.4327,210.6418,3529.0
2025-03-27 14:00:00,211.49,211.81,210.94,211.16,12142.0,210.6418,210.9606,210.094,210.3132,12142.0
2025-03-27 14:30:00,211.16,211.37,210.44,210.45,3072.0,210.3132,210.5223,209.596,209.606,3072.0
2025-03-27 15:00:00,210.51,211.93,210.5,211.87,13945.0,209.6658,211.0801,209.6558,211.0203,13945.0
2025-03-27 15:30:00,211.81,212.27,211.41,211.52,57618.0,210.9606,211.4187,210.5622,210.6717,57618.0
2025-03-28 09:30:00,212.19,212.19,209.61,209.98,8382.0,211.339,211.339,208.7694,209.1379,8382.0
2025-03-28 10:00:00,209.39,209.73,207.37,207.38,4285.0,208.5503,208.8889,206.5384,206.5483,4285.0
2025-03-28 10:30:00,207.48,208.34,207.01,207.64,7503.0,206.6479,207.5045,206.1798,206.8073,7503.0
2025-03-28 11:00:00,207.43,207.81,206.78,206.78,7443.0,206.5981,206.9766,205.9507,205.9507,7443.0
2025-03-28 11:30:00,206.85,207.5,206.78,206.9,3202.0,206.0204,206.6678,205.9507,206.0702,3202.0
2025-03-28 12:00:00,206.73,207.43,206.46,206.46,5144.0,205.9009,206.5981,205.632,205.632,5144.0
2025-03-28 12:30:00,206.52,206.64,204.57,204.57,10658.0,205.6918,205.8113,203.7496,203.7496,10658.0
2025-03-28 13:00:00,204.61,204.97,204.42,204.78,9621.0,203.7894,204.148,203.6002,203.9587,9621.0
2025-03-28 13:30:00,204.76,206.11,204.75,205.94,7974.0,203.9388,205.2834,203.9289,205.1141,7974.0
2025-03-28 14:00:00,205.99,206.05,204.97,205.0,2599.0,205.1639,205.2237,204.148,204.1779,2599.0
2025-03-28 14:30:00,205.08,205.41,204.95,205.36,7381.0,204.2575,204.5862,204.1281,204.5364,7381.0
2025-03-28 15:00:00,205.36,206.54,205.36,206.53,12612.0,204.5364,205.7117,204.5364,205.7017,12612.0
2025-03-28 15:30:00,206.43,206.93,205.94,206.16,34029.0,205.6021,206.1001,205.1141,205.3332,34029.0
2025-03-31 09:30:00,206.17,208.76,206.15,208.6,12784.0,205.3432,207.9228,205.3233,207.7634,12784.0
2025-03-31 10:00:00,208.6,209.52,208.28,209.52,7445.0,207.7634,208.6797,207.4447,208.6797,7445.0
2025-03-31 10:30:00,209.42,210.34,209.42,209.85,5172.0,208.5801,209.4964,208.5801,209.0084,5172.0
2025-03-31 11:00:00,210.05,210.06,209.66,209.7,5087.0,209.2076,209.2176,208.8192,208.859,5087.0
2025-03-31 11:30:00,209.37,209.49,209.01,209.17,7870.0,208.5303,208.6499,208.1718,208.3311,7870.0
2025-03-31 12:00:00,209.21,209.21,208.35,209.08,3712.0,208.371,208.371,207.5144,208.2415,3712.0
2025-03-31 12:30:00,209.32,209.63,208.97,209.42,4720.0,208.4805,208.7893,208.1319,208.5801,4720.0
2025-03-31 13:00:00,209.37,209.37,207.49,207.84,12831.0,208.5303,208.5303,206.6579,207.0065,12831.0
2025-03-31 13:30:00,207.96,208.97,207.96,208.86,4494.0,207.126,208.1319,207.126,208.0224,4494.0
2025-03-31 14:00:00,208.8,210.31,208.67,209.54,10283.0,207.9626,209.4666,207.8331,208.6997,10283.0
2025-03-31 14:30:00,209.85,209.85,209.06,209.06,10270.0,209.0084,209.0084,208.2216,208.2216,10270.0
2025-03-31 15:00:00,209.33,210.6,209.32,209.87,10026.0,208.4905,209.7554,208.4805,209.0283,10026.0
2025-03-31 15:30:00,209.71,211.71,209.62,209.75,73730.0,208.869,210.861,208.7793,208.9088,73730.0
2025-04-01 09:30:00,210.24,210.37,208.31,209.51,8938.0,209.3968,209.5263,207.4746,208.6698,8938.0
2025-04-01 10:00:00,209.65,209.65,208.65,209.22,2068.0,208.8092,208.8092,207.8132,208.3809,2068.0
2025-04-01 10:30:00,208.99,211.24,208.98,211.06,6012.0,208.1519,210.3928,208.1419,210.2136,6012.0
2025-04-01 11:00:00,210.84,211.66,210.78,211.66,3145.0,209.9944,210.8112,209.9347,210.8112,3145.0
2025-04-01 11:30:00,211.5,211.75,211.17,211.68,1908.0,210.6518,210.9008,210.3231,210.8311,1908.0
2025-04-01 12:00:00,211.95,212.08,211.4,211.4,3362.0,211.1,211.2295,210.5522,210.5522,3362.0
2025-04-01 12:30:00,211.39,211.52,211.05,211.1,1920.0,210.5422,210.6717,210.2036,210.2534,1920.0
2025-04-01 13:00:00,211.1,211.25,210.32,210.33,5954.0,210.2534,210.4028,209.4765,209.4865,5954.0
2025-04-01 13:30:00,210.28,210.56,210.04,210.36,2748.0,209.4367,209.7156,209.1976,209.5164,2748.0
2025-04-01 14:00:00,210.36,210.36,209.96,210.18,1955.0,209.5164,209.5164,209.118,209.3371,1955.0
2025-04-01 14:30:00,210.04,210.26,209.75,210.2,5892.0,209.1976,209.4168,208.9088,209.357,5892.0
2025-04-01 15:00:00,210.27,210.96,210.2,210.91,8382.0,209.4267,210.114,209.357,210.0642,8382.0
2025-04-01 15:30:00,210.76,211.72,210.74,211.56,33042.0,209.9148,210.8709,209.8948,210.7116,33042.0
2025-04-02 09:30:00,209.16,210.26,208.8,209.37,7386.0,208.3212,209.4168,207.9626,208.5303,7386.0
2025-04-02 10:00:00,209.16,210.17,209.16,209.77,2773.0,208.3212,209.3271,208.3212,208.9287,2773.0
2025-04-02 10:30:00,209.77,210.42,209.19,210.42,6436.0,208.9287,209.5761,208.3511,209.5761,6436.0
2025-04-02 11:00:00,210.91,211.33,210.51,211.01,2621.0,210.0642,210.4825,209.6658,210.1638,2621.0
2025-04-02 11:30:00,211.09,211.09,210.21,210.24,2512.0,210.2434,210.2434,209.367,209.3968,2512.0
2025-04-02 12:00:00,210.2,210.67,210.19,210.48,1800.0,209.357,209.8251,209.347,209.6359,1800.0
2025-04-02 12:30:00,210.48,211.08,210.47,210.95,2554.0,209.6359,210.2335,209.6259,210.104,2554.0
2025-04-02 13:00:00,211.0,211.14,210.81,210.94,3486.0,210.1538,210.2932,209.9646,210.094,3486.0
2025-04-02 13:30:00,210.95,211.11,210.35,210.54,5293.0,210.104,210.2634,209.5064,209.6956,5293.0
2025-04-02 14:00:00,210.56,210.91,210.31,210.31,4121.0,209.7156,210.0642,209.4666,209.4666,4121.0
2025-04-02 14:30:00,210.26,210.85,209.88,209.88,4789.0,209.4168,210.0044,209.0383,209.0383,4789.0
2025-04-02 15:00:00,210.13,210.41,209.9,210.09,4003.0,209.2873,209.5662,209.0582,209.2474,4003.0
2025-04-02 15:30:00,210.02,211.26,209.72,210.73,33003.0,209.1777,210.4128,208.8789,209.8849,33003.0
2025-04-03 09:30:00,204.68,207.71,204.3,205.43,20682.0,203.8591,206.877,203.4807,204.6061,20682.0
2025-04-03 10:00:00,204.76,205.4,202.67,203.75,11884.0,203.9388,204.5763,201.8572,202.9329,11884.0
2025-04-03 10:30:00,203.81,204.38,203.73,203.73,6478.0,202.9926,203.5603,202.913,202.913,6478.0
2025-04-03 11:00:00,203.84,204.29,203.4,203.83,8138.0,203.0225,203.4707,202.5843,203.0126,8138.0
2025-04-03 11:30:00,203.77,205.02,203.77,204.98,9463.0,202.9528,204.1978,202.9528,204.1579,9463.0
2025-04-03 12:00:00,204.98,206.41,204.98,206.41,13653.0,204.1579,205.5822,204.1579,205.5822,13653.0
2025-04-03 12:30:00,206.35,206.35,204.93,205.2,3028.0,205.5224,205.5224,204.1081,204.3771,3028.0
2025-04-03 13:00:00,205.22,205.77,205.21,205.53,3560.0,204.397,204.9448,204.387,204.7057,3560.0
2025-04-03 13:30:00,205.28,205.9,205.02,205.58,3790.0,204.4567,205.0743,204.1978,204.7555,3790.0
2025-04-03 14:00:00,205.48,205.48,204.09,204.46,12057.0,204.6559,204.6559,203.2715,203.64,12057.0
2025-04-03 14:30:00,204.59,204.93,204.31,204.5,6439.0,203.7695,204.1081,203.4906,203.6799,6439.0
2025-04-03 15:00:00,204.38,204.78,202.9,203.3,30058.0,203.5603,203.9587,202.0863,202.4847,30058.0
2025-04-03 15:30:00,203.3,203.86,202.76,203.24,109917.0,202.4847,203.0424,201.9468,202.4249,109917.0
2025-04-04 09:30:00,198.81,200.37,196.44,197.05,51676.0,198.0127,199.5664,195.6522,196.2597,51676.0
2025-04-04 10:00:00,197.05,197.4,192.53,192.56,70574.0,196.2597,196.6083,191.7579,191.7878,70574.0
2025-04-04 10:30:00,192.7,197.08,192.47,194.82,40815.0,191.9272,196.2896,191.6981,194.0387,40815.0
2025-04-04 11:00:00,194.95,196.65,193.5,193.61,39393.0,194.1682,195.8613,192.724,192.8335,39393.0
2025-04-04 11:30:00,193.28,193.82,192.28,192.72,60285.0,192.5049,193.0427,191.5089,191.9471,60285.0
2025-04-04 12:00:00,192.77,193.5,191.48,191.96,13698.0,191.9969,192.724,190.7121,191.1902,13698.0
2025-04-04 12:30:00,192.29,192.91,191.21,191.27,4659.0,191.5188,192.1363,190.4432,190.5029,4659.0
2025-04-04 13:00:00,191.46,191.82,190.08,191.17,7656.0,190.6922,191.0507,189.3177,190.4033,7656.0
2025-04-04 13:30:00,191.17,192.02,190.48,191.35,8110.0,190.4033,191.2499,189.7161,190.5826,8110.0
2025-04-04 14:00:00,191.56,191.67,189.32,189.32,2315.0,190.7918,190.9013,188.5607,188.5607,2315.0
2025-04-04 14:30:00,188.41,188.74,187.36,188.54,6680.0,187.6544,187.9831,186.6086,187.7839,6680.0
2025-04-04 15:00:00,188.4,189.52,187.23,188.74,13754.0,187.6444,188.7599,186.4791,187.9831,13754.0
2025-04-04 15:30:00,188.76,190.01,186.94,187.04,54752.0,188.003,189.248,186.1903,186.2899,54752.0
2025-04-07 09:30:00,182.93,185.21,174.97,178.74,24941.0,182.1964,184.4672,174.2683,178.0232,24941.0
2025-04-07 10:00:00,179.07,187.79,177.87,181.63,28407.0,178.3519,187.0369,177.1567,180.9016,28407.0
2025-04-07 10:30:00,180.78,184.6,179.66,183.88,14311.0,180.055,183.8597,178.9395,183.1426,14311.0
2025-04-07 11:00:00,183.48,185.0,180.06,180.28,21814.0,182.7442,184.2581,179.3379,179.557,21814.0
2025-04-07 11:30:00,180.52,183.67,180.24,182.14,5917.0,179.796,182.9334,179.5172,181.4095,5917.0
2025-04-07 12:00:00,182.06,182.95,181.26,182.27,18367.0,181.3299,182.2163,180.5331,181.539,18367.0
2025-04-07 12:30:00,182.55,182.63,179.45,179.59,9211.0,181.8179,181.8976,178.7303,178.8698,9211.0
2025-04-07 13:00:00,180.13,182.23,179.29,181.36,8642.0,179.4076,181.4992,178.571,180.6327,8642.0
2025-04-07 13:30:00,182.28,184.28,180.97,184.28,13296.0,181.549,183.541,180.2442,183.541,13296.0
2025-04-07 14:00:00,184.0,184.0,182.5,183.09,15372.0,183.2621,183.2621,181.7681,182.3557,15372.0
2025-04-07 14:30:00,183.23,183.39,181.42,181.53,13670.0,182.4952,182.6545,180.6924,180.802,13670.0
2025-04-07 15:00:00,181.5,182.34,180.83,181.13,24858.0,180.7721,181.6087,180.1048,180.4036,24858.0
2025-04-07 15:30:00,181.39,183.06,181.23,181.49,51596.0,180.6625,182.3259,180.5032,180.7621,51596.0
2025-04-08 09:30:00,188.47,190.04,185.85,189.92,13329.0,187.7142,189.2779,185.1047,189.1583,13329.0
2025-04-08 10:00:00,189.94,190.84,188.9,189.9,13706.0,189.1783,190.0747,188.1424,189.1384,13706.0
2025-04-08 10:30:00,189.73,189.99,187.38,187.5,7541.0,188.9691,189.2281,186.6285,186.748,7541.0
2025-04-08 11:00:00,187.82,188.21,186.58,186.94,9644.0,187.0668,187.4552,185.8317,186.1903,9644.0
2025-04-08 11:30:00,186.66,188.98,186.66,188.65,9989.0,185.9114,188.2221,185.9114,187.8934,9989.0
2025-04-08 12:00:00,188.95,189.69,186.52,187.08,22581.0,188.1922,188.9293,185.772,186.3297,22581.0
2025-04-08 12:30:00,187.35,187.35,185.31,185.31,11288.0,186.5986,186.5986,184.5668,184.5668,11288.0
2025-04-08 13:00:00,185.06,185.06,183.02,183.19,6868.0,184.3178,184.3178,182.286,182.4553,6868.0
2025-04-08 13:30:00,183.17,183.99,182.35,183.15,7209.0,182.4354,183.2521,181.6187,182.4155,7209.0
2025-04-08 14:00:00,182.96,183.26,181.98,182.53,15744.0,182.2263,182.525,181.2502,181.798,15744.0
2025-04-08 14:30:00,182.5,183.63,182.14,183.48,23283.0,181.7681,182.8936,181.4095,182.7442,23283.0
2025-04-08 15:00:00,183.02,183.06,180.16,181.21,25418.0,182.286,182.3259,179.4375,180.4833,25418.0
2025-04-08 15:30:00,181.0,181.0,177.42,179.61,104049.0,180.2741,180.2741,176.7085,178.8897,104049.0
2025-04-09 09:30:00,177.03,181.22,176.63,179.16,66606.0,176.32,180.4932,175.9216,178.4415,66606.0
2025-04-09 10:00:00,179.46,180.73,177.78,178.15,28872.0,178.7403,180.0052,177.067,177.4355,28872.0
2025-04-09 10:30:00,178.43,179.06,177.5,177.72,15845.0,177.7144,178.3419,176.7881,177.0073,15845.0
2025-04-09 11:00:00,177.79,179.35,177.45,178.76,38124.0,177.077,178.6307,176.7383,178.0431,38124.0
2025-04-09 11:30:00,178.52,179.14,177.48,177.86,7059.0,177.8041,178.4216,176.7682,177.1467,7059.0
2025-04-09 12:00:00,177.17,179.37,177.17,178.38,10737.0,176.4595,178.6506,176.4595,177.6646,10737.0
2025-04-09 12:30:00,178.4,179.07,178.21,178.84,8180.0,177.6845,178.3519,177.4953,178.1228,8180.0
2025-04-09 13:00:00,178.84,186.49,177.65,184.26,121960.0,178.1228,185.7421,176.9375,183.521,121960.0
2025-04-09 13:30:00,184.06,190.13,184.05,190.08,94211.0,183.3218,189.3675,183.3119,189.3177,94211.0
2025-04-09 14:00:00,190.13,191.75,188.11,191.44,12612.0,189.3675,190.981,187.3556,190.6722,12612.0
2025-04-09 14:30:00,191.7,192.43,189.89,190.18,14982.0,190.9312,191.6583,189.1285,189.4173,14982.0
2025-04-09 15:00:00,189.96,193.61,189.96,193.3,13003.0,189.1982,192.8335,189.1982,192.5248,13003.0
2025-04-09 15:30:00,193.32,194.61,192.5,193.12,71463.0,192.5447,193.8295,191.728,192.3455,71463.0
2025-04-10 09:30:00,192.24,192.28,190.84,191.92,13741.0,191.469,191.5089,190.0747,191.1503,13741.0
2025-04-10 10:00:00,192.05,192.19,190.33,191.32,8351.0,191.2798,191.4192,189.5667,190.5527,8351.0
2025-04-10 10:30:00,191.75,192.31,190.81,190.81,6615.0,190.981,191.5388,190.0448,190.0448,6615.0
2025-04-10 11:00:00,190.88,193.38,190.87,193.38,12898.0,190.1145,192.6045,190.1045,192.6045,12898.0
2025-04-10 11:30:00,193.12,193.25,191.53,191.71,24180.0,192.3455,192.475,190.7619,190.9412,24180.0
2025-04-10 12:00:00,191.93,192.2,188.63,189.23,34727.0,191.1603,191.4292,187.8735,188.4711,34727.0
2025-04-10 12:30:00,189.23,191.41,189.23,190.52,7326.0,188.4711,190.6424,188.4711,189.7559,7326.0
2025-04-10 13:00:00,191.39,191.84,188.2,190.31,5964.0,190.6224,191.0706,187.4452,189.5468,5964.0
2025-04-10 13:30:00,189.74,192.92,189.73,192.5,8043.0,188.9791,192.1463,188.9691,191.728,8043.0
2025-04-10 14:00:00,192.38,194.06,191.3,193.91,18210.0,191.6085,193.2817,190.5328,193.1323,18210.0
2025-04-10 14:30:00,193.86,194.27,191.81,191.81,13830.0,193.0825,193.4909,191.0408,191.0408,13830.0
2025-04-10 15:00:00,191.81,192.53,189.72,189.77,34825.0,191.0408,191.7579,188.9591,189.0089,34825.0
2025-04-10 15:30:00,189.5,190.85,187.96,190.22,40534.0,188.74,190.0846,187.2062,189.4571,40534.0
2025-04-11 09:30:00,188.2,188.29,183.4,185.65,14148.0,187.4452,187.5349,182.6645,184.9055,14148.0
2025-04-11 10:00:00,186.33,187.14,184.05,184.05,11330.0,185.5827,186.3895,183.3119,183.3119,11330.0
2025-04-11 10:30:00,184.59,186.76,184.54,184.93,9597.0,183.8497,186.011,183.7999,184.1884,9597.0
2025-04-11 11:00:00,185.78,186.38,184.17,184.68,16249.0,185.0349,185.6325,183.4314,183.9394,16249.0
2025-04-11 11:30:00,184.92,186.21,184.54,186.21,11576.0,184.1784,185.4632,183.7999,185.4632,11576.0
2025-04-11 12:00:00,186.36,187.58,186.03,186.62,3969.0,185.6126,186.8277,185.2839,185.8716,3969.0
2025-04-11 12:30:00,187.32,188.86,187.13,188.64,9376.0,186.5688,188.1026,186.3795,187.8835,9376.0
2025-04-11 13:00:00,189.02,189.11,187.97,187.98,8052.0,188.2619,188.3516,187.2162,187.2261,8052.0
2025-04-11 13:30:00,188.05,190.0,187.83,189.59,8895.0,187.2958,189.238,187.0767,188.8297,8895.0
2025-04-11 14:00:00,189.67,189.68,187.6,188.39,14264.0,188.9093,188.9193,186.8476,187.6345,14264.0
2025-04-11 14:30:00,188.33,189.31,187.8,188.5,15027.0,187.5747,188.5508,187.0468,187.744,15027.0
2025-04-11 15:00:00,188.5,189.76,188.44,189.25,19127.0,187.744,188.999,187.6843,188.491,19127.0
2025-04-11 15:30:00,189.25,189.76,188.66,189.6,81624.0,188.491,188.999,187.9034,188.8396,81624.0
2025-04-14 09:30:00,192.49,194.36,190.37,192.84,15660.0,191.718,193.5805,189.6065,192.0666,15660.0
2025-04-14 10:00:00,192.88,194.53,192.84,194.53,27973.0,192.1065,193.7499,192.0666,193.7499,27973.0
2025-04-14 10:30:00,194.73,195.78,194.51,194.99,6806.0,193.949,194.9948,193.7299,194.208,6806.0
2025-04-14 11:00:00,194.78,194.91,194.12,194.55,7168.0,193.9988,194.1283,193.3415,193.7698,7168.0
2025-04-14 11:30:00,194.09,194.59,193.26,193.87,8216.0,193.3116,193.8096,192.4849,193.0925,8216.0
2025-04-14 12:00:00,193.66,194.45,193.46,193.75,14511.0,192.8833,193.6702,192.6841,192.973,14511.0
2025-04-14 12:30:00,193.67,194.48,193.43,193.78,9380.0,192.8933,193.7001,192.6543,193.0029,9380.0
2025-04-14 13:00:00,194.15,195.18,193.36,193.82,13751.0,193.3714,194.3972,192.5845,193.0427,13751.0
2025-04-14 13:30:00,193.88,194.44,193.44,194.31,6396.0,193.1025,193.6602,192.6642,193.5307,6396.0
2025-04-14 14:00:00,194.28,194.67,194.05,194.67,4691.0,193.5009,193.8893,193.2718,193.8893,4691.0
2025-04-14 14:30:00,194.53,195.4,194.53,195.4,9283.0,193.7499,194.6164,193.7499,194.6164,9283.0
2025-04-14 15:00:00,195.4,195.93,195.18,195.18,25618.0,194.6164,195.1442,194.3972,194.3972,25618.0
2025-04-14 15:30:00,195.42,196.51,194.93,195.11,62300.0,194.6363,195.7219,194.1482,194.3275,62300.0
2025-04-15 09:30:00,195.2,197.78,195.2,196.67,10048.0,194.4172,196.9868,194.4172,195.8813,10048.0
2025-04-15 10:00:00,196.89,197.72,195.01,195.65,7157.0,196.1004,196.9271,194.2279,194.8654,7157.0
2025-04-15 10:30:00,195.48,195.58,194.65,195.43,5473.0,194.696,194.7956,193.8694,194.6462,5473.0
2025-04-15 11:00:00,195.44,195.66,194.99,194.99,6058.0,194.6562,194.8753,194.208,194.208,6058.0
2025-04-15 11:30:00,195.15,195.23,194.84,195.19,2500.0,194.3674,194.447,194.0586,194.4072,2500.0
2025-04-15 12:00:00,195.16,195.38,194.3,194.61,5942.0,194.3773,194.5964,193.5208,193.8295,5942.0
2025-04-15 12:30:00,194.67,194.77,193.96,194.0,3504.0,193.8893,193.9889,193.1821,193.222,3504.0
2025-04-15 13:00:00,193.96,194.34,193.29,193.32,4166.0,193.1821,193.5606,192.5148,192.5447,4166.0
2025-04-15 13:30:00,193.5,194.07,193.21,194.06,3432.0,192.724,193.2917,192.4351,193.2817,3432.0
2025-04-15 14:00:00,194.23,194.49,193.9,194.08,5303.0,193.4511,193.71,193.1224,193.3017,5303.0
2025-04-15 14:30:00,194.26,194.55,194.17,194.38,3903.0,193.4809,193.7698,193.3913,193.6005,3903.0
2025-04-15 15:00:00,194.38,194.6,193.72,194.07,25730.0,193.6005,193.8196,192.9431,193.2917,25730.0
2025-04-15 15:30:00,193.97,194.83,193.49,193.81,26669.0,193.1921,194.0486,192.714,193.0327,26669.0
2025-04-16 09:30:00,195.18,195.18,193.85,194.38,11612.0,194.3972,194.3972,193.0726,193.6005,11612.0
2025-04-16 10:00:00,194.06,194.21,193.03,193.6,7237.0,193.2817,193.4311,192.2559,192.8236,7237.0
2025-04-16 10:30:00,192.84,194.24,192.84,193.98,14586.0,192.0666,193.461,192.0666,193.2021,14586.0
2025-04-16 11:00:00,193.98,194.65,193.98,194.57,2437.0,193.2021,193.8694,193.2021,193.7897,2437.0
2025-04-16 11:30:00,195.0,195.21,194.33,194.33,4507.0,194.218,194.4271,193.5507,193.5507,4507.0
2025-04-16 12:00:00,194.21,194.63,193.68,193.76,4223.0,193.4311,193.8495,192.9033,192.9829,4223.0
2025-04-16 12:30:00,193.76,193.83,192.81,193.24,3308.0,192.9829,193.0527,192.0367,192.465,3308.0
2025-04-16 13:00:00,193.07,193.15,192.53,192.53,11086.0,192.2957,192.3754,191.7579,191.7579,11086.0
2025-04-16 13:30:00,191.68,192.11,190.38,190.38,2817.0,190.9113,191.3396,189.6165,189.6165,2817.0
2025-04-16 14:00:00,190.6,191.2,190.16,191.19,5749.0,189.8356,190.4332,189.3974,190.4232,5749.0
2025-04-16 14:30:00,190.81,191.0,189.94,190.31,10984.0,190.0448,190.234,189.1783,189.5468,10984.0
2025-04-16 15:00:00,190.37,190.55,189.19,189.52,10005.0,189.6065,189.7858,188.4313,188.7599,10005.0
2025-04-16 15:30:00,189.5,190.61,188.89,190.25,49789.0,188.74,189.8456,188.1325,189.487,49789.0
2025-04-17 09:30:00,191.6,191.72,189.46,190.28,21875.0,190.8316,190.9511,188.7002,189.5169,21875.0
2025-04-17 10:00:00,190.12,191.46,189.32,189.45,9220.0,189.3575,190.6922,188.5607,188.6902,9220.0
2025-04-17 10:30:00,189.55,189.92,188.6,189.33,5501.0,188.7898,189.1583,187.8436,188.5707,5501.0
2025-04-17 11:00:00,190.08,190.85,190.08,190.37,1645.0,189.3177,190.0846,189.3177,189.6065,1645.0
2025-04-17 11:30:00,190.37,190.92,189.99,189.99,3121.0,189.6065,190.1543,189.2281,189.2281,3121.0
2025-04-17 12:00:00,190.22,190.5,189.64,190.46,18026.0,189.4571,189.736,188.8795,189.6962,18026.0
2025-04-17 12:30:00,190.33,191.16,189.99,191.05,5828.0,189.5667,190.3934,189.2281,190.2838,5828.0
2025-04-17 13:00:00,191.01,191.19,190.61,190.91,6335.0,190.244,190.4232,189.8456,190.1444,6335.0
2025-04-17 13:30:00,191.0,191.19,190.35,190.81,9600.0,190.234,190.4232,189.5866,190.0448,9600.0
2025-04-17 14:00:00,190.51,191.03,190.28,190.28,19547.0,189.746,190.2639,189.5169,189.5169,19547.0
2025-04-17 14:30:00,190.11,190.76,190.0,190.18,3582.0,189.3476,189.995,189.238,189.4173,3582.0
2025-04-17 15:00:00,189.96,190.33,189.57,189.98,7256.0,189.1982,189.5667,188.8097,189.2181,7256.0
2025-04-17 15:30:00,189.95,190.33,188.79,188.84,56136.0,189.1882,189.5667,188.0329,188.0827,56136.0
2025-04-21 09:30:00,188.46,188.46,187.11,188.38,6080.0,187.7042,187.7042,186.3596,187.6245,6080.0
2025-04-21 10:00:00,188.06,188.13,186.86,187.01,7153.0,187.3058,187.3755,186.1106,186.26,7153.0
2025-04-21 10:30:00,187.14,187.14,185.7,185.7,2497.0,186.3895,186.3895,184.9553,184.9553,2497.0
2025-04-21 11:00:00,185.74,185.77,184.56,184.96,16570.0,184.9951,185.025,183.8198,184.2182,16570.0
2025-04-21 11:30:00,184.92,184.92,183.77,183.78,5187.0,184.1784,184.1784,183.033,183.043,5187.0
2025-04-21 12:00:00,183.92,184.47,183.9,184.47,2664.0,183.1824,183.7302,183.1625,183.7302,2664.0
2025-04-21 12:30:00,184.55,185.11,183.75,183.81,6771.0,183.8099,184.3676,183.0131,183.0728,6771.0
2025-04-21 13:00:00,183.94,183.94,182.79,183.2,7359.0,183.2023,183.2023,182.0569,182.4653,7359.0
2025-04-21 13:30:00,183.3,183.45,182.63,182.93,9642.0,182.5649,182.7143,181.8976,182.1964,9642.0
2025-04-21 14:00:00,182.73,183.11,182.16,182.9,7798.0,181.9972,182.3757,181.4295,182.1665,7798.0
2025-04-21 14:30:00,183.1,183.3,181.75,181.92,9084.0,182.3657,182.5649,181.0211,181.1904,9084.0
2025-04-21 15:00:00,182.1,182.9,182.1,182.68,15528.0,181.3697,182.1665,181.3697,181.9474,15528.0
2025-04-21 15:30:00,182.81,184.14,182.1,183.98,44155.0,182.0769,183.4015,181.3697,183.2422,44155.0
2025-04-22 09:30:00,186.99,187.11,186.35,186.77,5048.0,186.2401,186.3596,185.6027,186.021,5048.0
2025-04-22 10:00:00,186.9,186.93,186.33,186.93,1000.0,186.1505,186.1803,185.5827,186.1803,1000.0
2025-04-22 10:30:00,186.43,187.29,186.43,187.0,2108.0,185.6823,186.5389,185.6823,186.2501,2108.0
2025-04-22 11:00:00,187.28,188.03,187.27,187.93,1149.0,186.5289,187.2759,186.519,187.1763,1149.0
2025-04-22 11:30:00,187.73,187.81,186.47,187.81,13935.0,186.9771,187.0568,185.7222,187.0568,13935.0
2025-04-22 12:00:00,187.81,188.51,187.81,188.19,5052.0,187.0568,187.754,187.0568,187.4353,5052.0
2025-04-22 12:30:00,188.04,188.58,187.68,187.68,5477.0,187.2859,187.8237,186.9273,186.9273,5477.0
2025-04-22 13:00:00,188.13,188.13,186.43,186.48,6749.0,187.3755,187.3755,185.6823,185.7321,6749.0
2025-04-22 13:30:00,186.47,186.84,186.4,186.68,2658.0,185.7222,186.0907,185.6525,185.9313,2658.0
2025-04-22 14:00:00,186.88,188.27,186.65,188.26,12928.0,186.1305,187.515,185.9015,187.505,12928.0
2025-04-22 14:30:00,188.51,189.11,188.51,189.11,7470.0,187.754,188.3516,187.754,188.3516,7470.0
2025-04-22 15:00:00,189.38,189.51,188.47,188.51,9414.0,188.6205,188.75,187.7142,187.754,9414.0
2025-04-22 15:30:00,188.45,189.65,188.37,188.87,57846.0,187.6942,188.8894,187.6146,188.1126,57846.0
2025-04-23 09:30:00,191.15,194.12,190.49,193.19,10191.0,190.3834,193.3415,189.7261,192.4152,10191.0
2025-04-23 10:00:00,193.19,193.61,192.21,193.23,12550.0,192.4152,192.8335,191.4392,192.4551,12550.0
2025-04-23 10:30:00,193.42,193.69,192.02,192.02,4301.0,192.6443,192.9132,191.2499,191.2499,4301.0
2025-04-23 11:00:00,191.75,192.35,191.21,191.5,6083.0,190.981,191.5786,190.4432,190.732,6083.0
2025-04-23 11:30:00,191.5,192.02,191.15,191.55,3821.0,190.732,191.2499,190.3834,190.7818,3821.0
2025-04-23 12:00:00,191.5,191.5,190.29,190.53,3441.0,190.732,190.732,189.5269,189.7659,3441.0
2025-04-23 12:30:00,190.85,191.35,190.73,191.28,5034.0,190.0846,190.5826,189.9651,190.5129,5034.0
2025-04-23 13:00:00,191.21,192.45,190.87,191.72,3743.0,190.4432,191.6782,190.1045,190.9511,3743.0
2025-04-23 13:30:00,191.81,191.81,190.85,191.42,9378.0,191.0408,191.0408,190.0846,190.6523,9378.0
2025-04-23 14:00:00,191.06,191.49,190.76,190.77,3845.0,190.2938,190.722,189.995,190.0049,3845.0
2025-04-23 14:30:00,190.95,190.95,190.26,190.35,2876.0,190.1842,190.1842,189.497,189.5866,2876.0
2025-04-23 15:00:00,190.38,190.38,189.68,190.02,5981.0,189.6165,189.6165,188.9193,189.2579,5981.0
2025-04-23 15:30:00,190.0,191.65,190.0,191.02,28449.0,189.238,190.8814,189.238,190.2539,28449.0
2025-04-24 09:30:00,190.33,191.26,189.46,189.96,5494.0,189.5667,190.493,188.7002,189.1982,5494.0
2025-04-24 10:00:00,189.93,190.9,189.92,190.9,3614.0,189.1683,190.1344,189.1583,190.1344,3614.0
2025-04-24 10:30:00,191.0,191.3,190.88,191.1,2688.0,190.234,190.5328,190.1145,190.3336,2688.0
2025-04-24 11:00:00,191.21,192.1,191.16,191.18,3547.0,190.4432,191.3296,190.3934,190.4133,3547.0
2025-04-24 11:30:00,191.38,191.94,191.32,191.53,3816.0,190.6125,191.1702,190.5527,190.7619,3816.0
2025-04-24 12:00:00,191.57,192.57,191.57,192.55,4375.0,190.8017,191.7977,190.8017,191.7778,4375.0
2025-04-24 12:30:00,192.59,193.18,192.58,192.97,3289.0,191.8176,192.4053,191.8077,192.1961,3289.0
2025-04-24 13:00:00,192.89,192.99,192.69,192.87,5874.0,192.1164,192.216,191.9172,192.0965,5874.0
2025-04-24 13:30:00,192.87,193.19,192.81,192.91,6997.0,192.0965,192.4152,192.0367,192.1363,6997.0
2025-04-24 14:00:00,192.91,193.39,192.68,192.8,7862.0,192.1363,192.6144,191.9073,192.0268,7862.0
2025-04-24 14:30:00,192.81,193.28,192.8,193.25,3593.0,192.0367,192.5049,192.0268,192.475,3593.0
2025-04-24 15:00:00,192.89,193.12,192.6,192.83,3210.0,192.1164,192.3455,191.8276,192.0567,3210.0
2025-04-24 15:30:00,192.84,193.62,192.41,193.18,26751.0,192.0666,192.8435,191.6384,192.4053,26751.0
2025-04-25 09:30:00,191.72,192.01,189.37,189.57,8877.0,190.9511,191.24,188.6105,188.8097,8877.0
2025-04-25 10:00:00,190.55,190.55,189.37,189.68,4495.0,189.7858,189.7858,188.6105,188.9193,4495.0
2025-04-25 10:30:00,189.81,190.39,189.81,190.39,800.0,189.0488,189.6265,189.0488,189.6265,800.0
2025-04-25 11:00:00,190.31,190.45,189.88,190.05,3538.0,189.5468,189.6862,189.1185,189.2878,3538.0
2025-04-25 11:30:00,189.9,189.9,189.59,189.8,2964.0,189.1384,189.1384,188.8297,189.0388,2964.0
2025-04-25 12:00:00,190.0,190.98,190.0,190.98,1909.0,189.238,190.2141,189.238,190.2141,1909.0
2025-04-25 12:30:00,190.95,190.95,190.33,190.33,4363.0,190.1842,190.1842,189.5667,189.5667,4363.0
2025-04-25 13:00:00,190.3,190.49,189.95,190.37,2454.0,189.5368,189.7261,189.1882,189.6065,2454.0
2025-04-25 13:30:00,190.37,190.88,190.1,190.1,5554.0,189.6065,190.1145,189.3376,189.3376,5554.0
2025-04-25 14:00:00,189.96,190.47,189.62,190.3,4843.0,189.1982,189.7061,188.8595,189.5368,4843.0
2025-04-25 14:30:00,190.28,190.84,189.85,189.94,3329.0,189.5169,190.0747,189.0886,189.1783,3329.0
2025-04-25 15:00:00,190.0,190.64,189.87,190.2,6741.0,189.238,189.8755,189.1085,189.4372,6741.0
2025-04-25 15:30:00,190.1,191.01,189.49,190.82,35885.0,189.3376,190.244,188.7301,190.0547,35885.0
2025-04-28 09:30:00,191.73,193.03,189.95,191.24,6205.0,190.9611,192.2559,189.1882,190.473,6205.0
2025-04-28 10:00:00,191.24,192.25,190.84,192.25,2815.0,190.473,191.479,190.0747,191.479,2815.0
2025-04-28 10:30:00,192.15,192.28,191.57,192.28,3862.0,191.3794,191.5089,190.8017,191.5089,3862.0
2025-04-28 11:00:00,192.27,192.76,191.1,191.11,7507.0,191.4989,191.987,190.3336,190.3436,7507.0
2025-04-28 11:30:00,190.97,191.46,190.73,191.02,2697.0,190.2041,190.6922,189.9651,190.2539,2697.0
2025-04-28 12:00:00,190.85,190.85,190.5,190.5,8904.0,190.0846,190.0846,189.736,189.736,8904.0
2025-04-28 12:30:00,190.33,191.07,190.32,190.79,4048.0,189.5667,190.3037,189.5567,190.0249,4048.0
2025-04-28 13:00:00,190.95,191.01,190.53,190.86,8134.0,190.1842,190.244,189.7659,190.0946,8134.0
2025-04-28 13:30:00,190.58,190.89,190.57,190.78,2731.0,189.8157,190.1244,189.8057,190.0149,2731.0
2025-04-28 14:00:00,190.78,191.39,190.78,191.39,5041.0,190.0149,190.6224,190.0149,190.6224,5041.0
2025-04-28 14:30:00,191.49,191.6,190.95,191.46,4346.0,190.722,190.8316,190.1842,190.6922,4346.0
2025-04-28 15:00:00,191.35,191.8,191.06,191.45,4193.0,190.5826,191.0308,190.2938,190.6822,4193.0
2025-04-28 15:30:00,191.32,192.57,190.78,192.28,35974.0,190.5527,191.7977,190.0149,191.5089,35974.0
2025-04-29 09:30:00,192.86,193.74,190.71,191.25,5363.0,192.0865,192.963,189.9452,190.483,5363.0
2025-04-29 10:00:00,190.92,191.22,189.94,190.63,5954.0,190.1543,190.4531,189.1783,189.8655,5954.0
2025-04-29 10:30:00,190.06,191.43,190.06,190.95,7661.0,189.2978,190.6623,189.2978,190.1842,7661.0
2025-04-29 11:00:00,191.33,191.87,191.33,191.78,2733.0,190.5627,191.1005,190.5627,191.0109,2733.0
2025-04-29 11:30:00,191.43,191.68,191.26,191.28,1840.0,190.6623,190.9113,190.493,190.5129,1840.0
2025-04-29 12:00:00,191.28,192.84,191.27,192.56,3271.0,190.5129,192.0666,190.5029,191.7878,3271.0
2025-04-29 12:30:00,192.37,192.81,191.78,192.07,3731.0,191.5985,192.0367,191.0109,191.2997,3731.0
2025-04-29 13:00:00,192.15,193.06,192.14,193.06,2802.0,191.3794,192.2857,191.3694,192.2857,2802.0
2025-04-29 13:30:00,193.11,193.61,193.01,193.18,3600.0,192.3355,192.8335,192.2359,192.4053,3600.0
2025-04-29 14:00:00,193.2,193.43,193.01,193.1,4293.0,192.4252,192.6543,192.2359,192.3256,4293.0
2025-04-29 14:30:00,193.12,193.42,192.87,192.9,1762.0,192.3455,192.6443,192.0965,192.1264,1762.0
2025-04-29 15:00:00,192.88,193.27,192.88,193.07,4175.0,192.1065,192.4949,192.1065,192.2957,4175.0
2025-04-29 15:30:00,193.11,194.5,193.11,194.09,24435.0,192.3355,193.72,192.3355,193.3116,24435.0
2025-04-30 09:30:00,192.47,192.47,188.63,188.93,9503.0,191.6981,191.6981,187.8735,188.1723,9503.0
2025-04-30 10:00:00,189.23,190.24,189.23,190.03,11931.0,188.4711,189.4771,188.4711,189.2679,11931.0
2025-04-30 10:30:00,190.24,190.49,189.89,190.06,5692.0,189.4771,189.7261,189.1285,189.2978,5692.0
2025-04-30 11:00:00,189.94,191.19,189.94,190.76,4926.0,189.1783,190.4232,189.1783,189.995,4926.0
2025-04-30 11:30:00,191.11,191.53,191.07,191.14,3026.0,190.3436,190.7619,190.3037,190.3734,3026.0
2025-04-30 12:00:00,191.2,191.25,190.65,190.65,2929.0,190.4332,190.483,189.8854,189.8854,2929.0
2025-04-30 12:30:00,190.5,191.55,190.34,191.55,3192.0,189.736,190.7818,189.5767,190.7818,3192.0
2025-04-30 13:00:00,191.33,191.33,190.32,191.18,3010.0,190.5627,190.5627,189.5567,190.4133,3010.0
2025-04-30 13:30:00,191.06,191.22,190.82,190.84,2342.0,190.2938,190.4531,190.0547,190.0747,2342.0
2025-04-30 14:00:00,190.99,191.22,190.38,190.44,6367.0,190.224,190.4531,189.6165,189.6763,6367.0
2025-04-30 14:30:00,190.57,190.62,189.93,189.95,7949.0,189.8057,189.8555,189.1683,189.1882,7949.0
2025-04-30 15:00:00,190.12,191.01,190.05,190.69,7513.0,189.3575,190.244,189.2878,189.9253,7513.0
2025-04-30 15:30:00,190.68,193.21,190.3,192.74,42393.0,189.9153,192.4351,189.5368,191.967,42393.0
2025-05-01 09:30:00,191.12,192.51,189.96,191.32,6510.0,190.3535,191.738,189.1982,190.5527,6510.0
2025-05-01 10:00:00,191.58,192.72,191.54,192.61,5222.0,190.8117,191.9471,190.7718,191.8376,5222.0
2025-05-01 10:30:00,192.61,192.89,191.7,192.82,5821.0,191.8376,192.1164,190.9312,192.0467,5821.0
2025-05-01 11:00:00,192.67,192.67,192.18,192.39,4997.0,191.8973,191.8973,191.4093,191.6184,4997.0
2025-05-01 11:30:00,192.31,192.47,191.78,191.78,4563.0,191.5388,191.6981,191.0109,191.0109,4563.0
2025-05-01 12:00:00,192.04,192.05,191.36,191.41,3188.0,191.2698,191.2798,190.5926,190.6424,3188.0
2025-05-01 12:30:00,191.49,191.71,191.08,191.09,3429.0,190.722,190.9412,190.3137,190.3236,3429.0
2025-05-01 13:00:00,191.11,192.17,191.11,191.95,7125.0,190.3436,191.3993,190.3436,191.1802,7125.0
2025-05-01 13:30:00,191.95,192.32,191.44,191.52,5657.0,191.1802,191.5487,190.6722,190.7519,5657.0
2025-05-01 14:00:00,191.81,192.66,191.8,192.46,8637.0,191.0408,191.8874,191.0308,191.6882,8637.0
2025-05-01 14:30:00,192.6,192.78,192.36,192.67,6177.0,191.8276,192.0069,191.5886,191.8973,6177.0
2025-05-01 15:00:00,192.79,192.8,192.29,192.78,4018.0,192.0168,192.0268,191.5188,192.0069,4018.0
2025-05-01 15:30:00,192.79,192.85,191.4,191.63,21264.0,192.0168,192.0766,190.6324,190.8615,21264.0
2025-05-02 09:30:00,193.62,194.95,192.35,192.72,13949.0,192.8435,194.1682,191.5786,191.9471,13949.0
2025-05-02 10:00:00,193.1,194.46,192.94,194.23,7632.0,192.3256,193.6801,192.1662,193.4511,7632.0
2025-05-02 10:30:00,194.1,194.69,194.01,194.66,5378.0,193.3216,193.9092,193.2319,193.8793,5378.0
2025-05-02 11:00:00,194.66,195.03,194.46,194.46,5512.0,193.8793,194.2478,193.6801,193.6801,5512.0
2025-05-02 11:30:00,194.62,194.94,194.35,194.83,2602.0,193.8395,194.1582,193.5706,194.0486,2602.0
2025-05-02 12:00:00,195.1,195.77,194.98,195.74,3122.0,194.3176,194.9849,194.198,194.955,3122.0
2025-05-02 12:30:00,195.78,196.01,195.37,195.91,4026.0,194.9948,195.2239,194.5865,195.1243,4026.0
2025-05-02 13:00:00,195.99,196.08,195.6,195.61,5880.0,195.204,195.2936,194.8156,194.8255,5880.0
2025-05-02 13:30:00,195.56,196.42,195.49,196.3,4085.0,194.7757,195.6323,194.706,195.5128,4085.0
2025-05-02 14:00:00,196.3,196.78,196.06,196.73,8696.0,195.5128,195.9908,195.2737,195.941,8696.0
2025-05-02 14:30:00,196.58,196.93,196.19,196.67,4171.0,195.7916,196.1402,195.4032,195.8813,4171.0
2025-05-02 15:00:00,196.61,197.35,196.29,197.17,10481.0,195.8215,196.5585,195.5028,196.3793,10481.0
2025-05-02 15:30:00,197.25,197.76,196.69,196.96,31606.0,196.4589,196.9669,195.9012,196.1701,31606.0
2025-05-05 09:30:00,195.36,195.36,192.45,194.15,6935.0,194.5765,194.5765,191.6782,193.3714,6935.0
2025-05-05 10:00:00,195.09,195.63,193.86,195.63,6694.0,194.3076,194.8454,193.0825,194.8454,6694.0
2025-05-05 10:30:00,194.8,195.75,194.74,195.48,5205.0,194.0188,194.965,193.959,194.696,5205.0
2025-05-05 11:00:00,195.69,195.91,195.43,195.79,1931.0,194.9052,195.1243,194.6462,195.0048,1931.0
2025-05-05 11:30:00,195.79,196.2,195.65,196.2,2390.0,195.0048,195.4132,194.8654,195.4132,2390.0
2025-05-05 12:00:00,196.38,196.79,196.18,196.5,6973.0,195.5924,196.0008,195.3932,195.712,6973.0
2025-05-05 12:30:00,196.34,196.34,195.98,196.12,1058.0,195.5526,195.5526,195.194,195.3335,1058.0
2025-05-05 13:00:00,196.09,196.1,195.4,195.44,2309.0,195.3036,195.3136,194.6164,194.6562,2309.0
2025-05-05 13:30:00,195.42,196.26,195.17,196.25,6765.0,194.6363,195.4729,194.3873,195.463,6765.0
2025-05-05 14:00:00,196.32,196.49,196.06,196.24,6856.0,195.5327,195.702,195.2737,195.453,6856.0
2025-05-05 14:30:00,196.15,196.37,196.04,196.14,3619.0,195.3634,195.5825,195.2538,195.3534,3619.0
2025-05-05 15:00:00,195.9,196.13,195.35,195.64,3472.0,195.1144,195.3434,194.5666,194.8554,3472.0
2025-05-05 15:30:00,195.63,196.49,195.63,196.42,49905.0,194.8454,195.702,194.8454,195.6323,49905.0
2025-05-06 09:30:00,195.56,196.44,194.92,195.89,10717.0,194.7757,195.6522,194.1383,195.1044,10717.0
2025-05-06 10:00:00,195.88,196.86,195.65,196.86,15115.0,195.0944,196.0705,194.8654,196.0705,15115.0
2025-05-06 10:30:00,196.86,197.35,196.23,196.94,9078.0,196.0705,196.5585,195.443,196.1502,9078.0
2025-05-06 11:00:00,196.93,197.86,196.92,197.55,7593.0,196.1402,197.0665,196.1303,196.7577,7593.0
2025-05-06 11:30:00,197.55,197.79,197.19,197.45,10936.0,196.7577,196.9968,196.3992,196.6581,10936.0
2025-05-06 12:00:00,197.13,197.9,196.97,197.54,6595.0,196.3394,197.1063,196.1801,196.7478,6595.0
2025-05-06 12:30:00,197.55,197.69,196.85,196.95,10000.0,196.7577,196.8972,196.0605,196.1601,10000.0
2025-05-06 13:00:00,196.95,197.56,196.95,197.25,8716.0,196.1601,196.7677,196.1601,196.4589,8716.0
2025-05-06 13:30:00,197.19,197.19,196.23,196.64,5839.0,196.3992,196.3992,195.443,195.8514,5839.0
2025-05-06 14:00:00,196.56,197.63,196.56,197.62,4563.0,195.7717,196.8374,195.7717,196.8275,4563.0
2025-05-06 14:30:00,197.77,198.32,197.37,198.26,21108.0,196.9769,197.5247,196.5785,197.4649,21108.0
2025-05-06 15:00:00,198.26,198.29,197.88,198.16,19951.0,197.4649,197.4948,197.0864,197.3653,19951.0
2025-05-06 15:30:00,198.23,198.88,197.67,197.72,89057.0,197.435,198.0824,196.8773,196.9271,89057.0
2025-05-07 09:30:00,203.06,205.77,201.52,202.42,22123.0,202.2456,204.9448,200.7118,201.6082,22123.0
2025-05-07 10:00:00,202.57,202.76,199.95,200.78,13103.0,201.7576,201.9468,199.1481,199.9748,13103.0
2025-05-07 10:30:00,200.78,201.09,199.26,200.39,6943.0,199.9748,200.2835,198.4609,199.5864,6943.0
2025-05-07 11:00:00,200.14,201.67,199.74,201.67,9766.0,199.3374,200.8612,198.939,200.8612,9766.0
2025-05-07 11:30:00,201.66,201.76,200.91,201.11,7083.0,200.8513,200.9509,200.1043,200.3035,7083.0
2025-05-07 12:00:00,200.96,201.12,199.21,200.21,15381.0,200.1541,200.3134,198.4111,199.4071,15381.0
2025-05-07 12:30:00,200.23,200.82,199.66,200.7,14242.0,199.427,200.0146,198.8593,199.8951,14242.0
2025-05-07 13:00:00,200.65,201.2,200.12,200.19,4942.0,199.8453,200.3931,199.3174,199.3872,4942.0
2025-05-07 13:30:00,200.02,200.02,198.65,199.04,9966.0,199.2178,199.2178,197.8533,198.2418,9966.0
2025-05-07 14:00:00,198.96,199.18,197.42,197.77,17078.0,198.1621,198.3812,196.6283,196.9769,17078.0
2025-05-07 14:30:00,197.77,199.18,197.32,198.77,15109.0,196.9769,198.3812,196.5287,197.9728,15109.0
2025-05-07 15:00:00,198.65,199.21,197.38,197.38,21248.0,197.8533,198.4111,196.5884,196.5884,21248.0
2025-05-07 15:30:00,197.11,197.66,195.98,196.67,105260.0,196.3195,196.8673,195.194,195.8813,105260.0
2025-05-08 09:30:00,197.79,197.9,196.56,197.73,6079.0,196.9968,197.1063,195.7717,196.937,6079.0
2025-05-08 10:00:00,197.09,197.09,194.36,195.25,25628.0,196.2996,196.2996,193.5805,194.467,25628.0
2025-05-08 10:30:00,195.51,196.17,193.12,193.59,13776.0,194.7259,195.3833,192.3455,192.8136,13776.0
2025-05-08 11:00:00,193.29,194.69,192.74,194.41,30771.0,192.5148,193.9092,191.967,193.6303,30771.0
2025-05-08 11:30:00,194.27,196.08,194.11,196.06,10012.0,193.4909,195.2936,193.3315,195.2737,10012.0
2025-05-08 12:00:00,196.07,197.27,195.79,197.09,9280.0,195.2837,196.4789,195.0048,196.2996,9280.0
2025-05-08 12:30:00,197.21,198.39,197.21,198.39,6137.0,196.4191,197.5944,196.4191,197.5944,6137.0
2025-05-08 13:00:00,198.27,198.6,198.01,198.32,11731.0,197.4749,197.8035,197.2159,197.5247,11731.0
2025-05-08 13:30:00,198.32,198.36,196.94,197.51,11411.0,197.5247,197.5645,196.1502,196.7179,11411.0
2025-05-08 14:00:00,197.5,198.04,197.22,197.47,8828.0,196.7079,197.2458,196.4291,196.6781,8828.0
2025-05-08 14:30:00,197.47,197.81,196.5,196.6,13591.0,196.6781,197.0167,195.712,195.8116,13591.0
2025-05-08 15:00:00,196.6,196.81,195.28,195.88,17777.0,195.8116,196.0207,194.4968,195.0944,17777.0
2025-05-08 15:30:00,196.04,196.3,194.42,194.81,34086.0,195.2538,195.5128,193.6403,194.0287,34086.0
2025-05-09 09:30:00,194.87,195.0,194.31,194.75,7538.0,194.0885,194.218,193.5307,193.969,7538.0
2025-05-09 10:00:00,194.6,194.62,193.78,193.78,3241.0,193.8196,193.8395,193.0029,193.0029,3241.0
2025-05-09 10:30:00,194.13,194.44,193.96,194.1,4476.0,193.3515,193.6602,193.1821,193.3216,4476.0
2025-05-09 11:00:00,194.37,194.98,193.75,193.9,3442.0,193.5905,194.198,192.973,193.1224,3442.0
2025-05-09 11:30:00,193.95,194.72,193.94,194.72,1885.0,193.1722,193.9391,193.1622,193.9391,1885.0
2025-05-09 12:00:00,194.69,194.69,193.96,193.98,4194.0,193.9092,193.9092,193.1821,193.2021,4194.0
2025-05-09 12:30:00,194.11,194.11,193.63,193.78,2135.0,193.3315,193.3315,192.8535,193.0029,2135.0
2025-05-09 13:00:00,193.76,194.72,193.76,194.72,4069.0,192.9829,193.9391,192.9829,193.9391,4069.0
2025-05-09 13:30:00,194.72,194.95,194.65,194.86,4003.0,193.9391,194.1682,193.8694,194.0785,4003.0
2025-05-09 14:00:00,194.98,195.16,194.72,194.8,5465.0,194.198,194.3773,193.9391,194.0188,5465.0
2025-05-09 14:30:00,194.84,195.25,194.84,195.06,3368.0,194.0586,194.467,194.0586,194.2777,3368.0
2025-05-09 15:00:00,195.19,195.31,194.89,194.98,6301.0,194.4072,194.5267,194.1084,194.198,6301.0
2025-05-09 15:30:00,194.98,195.73,194.89,195.67,42636.0,194.198,194.945,194.1084,194.8853,42636.0
2025-05-12 09:30:00,198.91,198.91,195.48,198.32,15957.0,198.1123,198.1123,194.696,197.5247,15957.0
2025-05-12 10:00:00,198.45,200.06,198.45,199.4,17335.0,197.6541,199.2577,197.6541,198.6003,17335.0
2025-05-12 10:30:00,199.31,200.93,199.31,200.39,9340.0,198.5107,200.1242,198.5107,199.5864,9340.0
2025-05-12 11:00:00,200.43,200.43,199.18,200.03,10185.0,199.6262,199.6262,198.3812,199.2278,10185.0
2025-05-12 11:30:00,200.03,200.39,199.32,199.47,5051.0,199.2278,199.5864,198.5206,198.67,5051.0
2025-05-12 12:00:00,199.63,200.1,199.63,199.78,2617.0,198.8294,199.2975,198.8294,198.9788,2617.0
2025-05-12 12:30:00,199.93,200.91,199.88,200.91,2971.0,199.1282,200.1043,199.0784,200.1043,2971.0
2025-05-12 13:00:00,201.09,201.18,200.63,200.88,3605.0,200.2835,200.3732,199.8254,200.0744,3605.0
2025-05-12 13:30:00,200.97,201.14,200.89,200.89,4083.0,200.164,200.3333,200.0843,200.0843,4083.0
2025-05-12 14:00:00,201.16,201.5,200.87,201.41,3342.0,200.3533,200.6919,200.0644,200.6023,3342.0
2025-05-12 14:30:00,201.42,201.76,201.42,201.64,5506.0,200.6122,200.9509,200.6122,200.8313,5506.0
2025-05-12 15:00:00,201.53,202.05,201.46,201.96,10344.0,200.7218,201.2397,200.6521,201.1501,10344.0
2025-05-12 15:30:00,201.92,202.33,201.23,202.09,44690.0,201.1102,201.5186,200.423,201.2795,44690.0
2025-05-13 09:30:00,203.08,203.56,201.51,201.51,18419.0,202.2656,202.7436,200.7019,200.7019,18419.0
2025-05-13 10:00:00,202.38,202.89,201.89,202.62,17464.0,201.5684,202.0763,201.0803,201.8074,17464.0
2025-05-13 10:30:00,202.62,202.68,201.89,202.36,12421.0,201.8074,201.8672,201.0803,201.5484,12421.0
2025-05-13 11:00:00,202.36,203.51,202.35,203.33,7721.0,201.5484,202.6938,201.5385,202.5146,7721.0
2025-05-13 11:30:00,203.48,203.91,203.02,203.17,18941.0,202.664,203.0922,202.2058,202.3552,18941.0
2025-05-13 12:00:00,203.07,203.43,202.88,203.43,10134.0,202.2556,202.6142,202.0664,202.6142,10134.0
2025-05-13 12:30:00,203.4,203.79,203.33,203.77,7867.0,202.5843,202.9727,202.5146,202.9528,7867.0
2025-05-13 13:00:00,203.73,204.01,203.24,203.89,6083.0,202.913,203.1918,202.4249,203.0723,6083.0
2025-05-13 13:30:00,204.0,204.15,203.85,204.14,5404.0,203.1819,203.3313,203.0325,203.3213,5404.0
2025-05-13 14:00:00,204.06,204.51,203.55,203.55,9913.0,203.2416,203.6898,202.7337,202.7337,9913.0
2025-05-13 14:30:00,203.59,203.83,203.39,203.55,6512.0,202.7735,203.0126,202.5743,202.7337,6512.0
2025-05-13 15:00:00,203.44,203.44,203.02,203.26,8185.0,202.6241,202.6241,202.2058,202.4448,8185.0
2025-05-13 15:30:00,203.35,203.66,202.44,202.45,77935.0,202.5345,202.8432,201.6281,201.6381,77935.0
2025-05-14 09:30:00,202.05,202.09,196.58,196.82,34253.0,201.2397,201.2795,195.7916,196.0307,34253.0
2025-05-14 10:00:00,196.83,198.48,196.23,198.16,20013.0,196.0406,197.684,195.443,197.3653,20013.0
2025-05-14 10:30:00,198.14,198.42,197.08,197.45,6441.0,197.3454,197.6243,196.2896,196.6581,6441.0
2025-05-14 11:00:00,197.51,197.68,196.62,197.62,13977.0,196.7179,196.8872,195.8315,196.8275,13977.0
2025-05-14 11:30:00,197.64,197.98,196.95,197.37,7266.0,196.8474,197.186,196.1601,196.5785,7266.0
2025-05-14 12:00:00,197.2,197.36,196.93,196.98,10674.0,196.4091,196.5685,196.1402,196.19,10674.0
2025-05-14 12:30:00,196.98,197.63,196.75,197.47,18855.0,196.19,196.8374,195.9609,196.6781,18855.0
2025-05-14 13:00:00,197.47,197.47,196.41,196.59,12112.0,196.6781,196.6781,195.6223,195.8016,12112.0
2025-05-14 13:30:00,196.74,197.16,196.45,197.16,13328.0,195.951,196.3693,195.6622,196.3693,13328.0
2025-05-14 14:00:00,196.92,197.1,196.71,196.72,6599.0,196.1303,196.3095,195.9211,195.9311,6599.0
2025-05-14 14:30:00,196.9,197.3,196.75,197.03,10441.0,196.1103,196.5087,195.9609,196.2398,10441.0
2025-05-14 15:00:00,197.03,197.06,196.6,196.8,14384.0,196.2398,196.2697,195.8116,196.0107,14384.0
2025-05-14 15:30:00,196.81,196.95,196.03,196.16,45823.0,196.0207,196.1601,195.2438,195.3733,45823.0
2025-05-15 09:30:00,196.8,198.49,196.0,197.26,14957.0,196.0107,197.694,195.214,196.4689,14957.0
2025-05-15 10:00:00,197.41,197.5,196.34,197.03,6517.0,196.6183,196.7079,195.5526,196.2398,6517.0
2025-05-15 10:30:00,197.41,197.45,196.3,196.62,6814.0,196.6183,196.6581,195.5128,195.8315,6814.0
2025-05-15 11:00:00,196.78,197.42,196.19,197.25,10752.0,195.9908,196.6283,195.4032,196.4589,10752.0
2025-05-15 11:30:00,197.25,197.79,197.2,197.62,6991.0,196.4589,196.9968,196.4091,196.8275,6991.0
2025-05-15 12:00:00,197.6,198.07,197.42,197.42,4731.0,196.8075,197.2757,196.6283,196.6283,4731.0
2025-05-15 12:30:00,197.56,197.82,197.25,197.8,3675.0,196.7677,197.0267,196.4589,197.0067,3675.0
2025-05-15 13:00:00,197.68,197.87,197.42,197.87,4016.0,196.8872,197.0765,196.6283,197.0765,4016.0
2025-05-15 13:30:00,197.87,198.12,197.56,197.79,21613.0,197.0765,197.3255,196.7677,196.9968,21613.0
2025-05-15 14:00:00,197.75,198.3,197.57,198.11,10234.0,196.9569,197.5047,196.7777,197.3155,10234.0
2025-05-15 14:30:00,198.11,198.51,198.11,198.39,9150.0,197.3155,197.7139,197.3155,197.5944,9150.0
2025-05-15 15:00:00,198.39,199.23,198.31,199.18,21148.0,197.5944,198.431,197.5147,198.3812,21148.0
2025-05-15 15:30:00,199.18,199.55,198.82,199.54,55693.0,198.3812,198.7497,198.0226,198.7398,55693.0
2025-05-16 09:30:00,199.01,200.48,198.4,200.48,18420.0,198.2119,199.676,197.6043,199.676,18420.0
2025-05-16 10:00:00,200.0,200.34,199.24,199.78,4833.0,199.1979,199.5366,198.441,198.9788,4833.0
2025-05-16 10:30:00,199.62,201.86,199.55,201.86,7844.0,198.8194,201.0505,198.7497,201.0505,7844.0
2025-05-16 11:00:00,201.65,202.26,201.6,202.12,4124.0,200.8413,201.4489,200.7915,201.3094,4124.0
2025-05-16 11:30:00,202.0,202.27,200.66,201.75,10602.0,201.1899,201.4588,199.8553,200.9409,10602.0
2025-05-16 12:00:00,201.73,202.36,201.68,202.09,12987.0,200.921,201.5484,200.8712,201.2795,12987.0
2025-05-16 12:30:00,202.02,202.03,201.41,201.99,2774.0,201.2098,201.2198,200.6023,201.1799,2774.0
2025-05-16 13:00:00,201.88,202.21,201.84,202.0,4172.0,201.0704,201.3991,201.0305,201.1899,4172.0
2025-05-16 13:30:00,201.97,202.29,201.87,202.08,4694.0,201.16,201.4787,201.0604,201.2696,4694.0
2025-05-16 14:00:00,202.27,202.5,202.05,202.37,3874.0,201.4588,201.6879,201.2397,201.5584,3874.0
2025-05-16 14:30:00,202.07,202.65,202.07,202.14,5878.0,201.2596,201.8373,201.2596,201.3293,5878.0
2025-05-16 15:00:00,202.16,202.81,202.15,202.69,10818.0,201.3493,201.9966,201.3393,201.8771,10818.0
2025-05-16 15:30:00,202.7,202.76,201.86,202.43,72029.0,201.8871,201.9468,201.0505,201.6182,72029.0
2025-05-19 09:30:00,201.59,202.47,200.01,200.48,15362.0,200.7815,201.658,199.2079,199.676,15362.0
2025-05-19 10:00:00,200.71,202.28,200.71,202.12,5048.0,199.9051,201.4688,199.9051,201.3094,5048.0
2025-05-19 10:30:00,202.0,202.49,201.96,202.44,8833.0,201.1899,201.6779,201.1501,201.6281,8833.0
2025-05-19 11:00:00,202.57,203.16,202.47,202.92,8668.0,201.7576,202.3452,201.658,202.1062,8668.0
2025-05-19 11:30:00,202.65,203.3,202.65,202.87,2894.0,201.8373,202.4847,201.8373,202.0564,2894.0
2025-05-19 12:00:00,203.02,203.62,202.86,203.57,4638.0,202.2058,202.8034,202.0464,202.7536,4638.0
2025-05-19 12:30:00,203.57,203.96,203.53,203.86,4299.0,202.7536,203.142,202.7138,203.0424,4299.0
2025-05-19 13:00:00,203.79,204.25,203.77,204.25,9430.0,202.9727,203.4309,202.9528,203.4309,9430.0
2025-05-19 13:30:00,204.23,204.3,203.62,203.67,9714.0,203.411,203.4807,202.8034,202.8532,9714.0
2025-05-19 14:00:00,203.66,203.72,203.27,203.6,6087.0,202.8432,202.903,202.4548,202.7835,6087.0
2025-05-19 14:30:00,203.5,203.58,203.21,203.51,9873.0,202.6839,202.7636,202.395,202.6938,9873.0
2025-05-19 15:00:00,203.42,203.42,202.83,203.03,12326.0,202.6042,202.6042,202.0166,202.2158,12326.0
2025-05-19 15:30:00,202.98,203.45,202.84,203.44,51514.0,202.166,202.6341,202.0265,202.6241,51514.0
2025-05-20 09:30:00,203.12,203.5,200.8,200.89,18148.0,202.3054,202.6839,199.9947,200.0843,18148.0
2025-05-20 10:00:00,201.2,202.46,200.61,201.98,18339.0,200.3931,201.648,199.8055,201.17,18339.0
2025-05-20 10:30:00,201.91,202.03,201.3,201.42,8543.0,201.1003,201.2198,200.4927,200.6122,8543.0
2025-05-20 11:00:00,201.43,202.13,201.42,201.93,9495.0,200.6222,201.3194,200.6122,201.1202,9495.0
2025-05-20 11:30:00,201.93,201.93,200.99,201.29,10791.0,201.1202,201.1202,200.1839,200.4827,10791.0
2025-05-20 12:00:00,201.0,201.18,200.44,200.63,9704.0,200.1939,200.3732,199.6361,199.8254,9704.0
2025-05-20 12:30:00,200.36,201.07,200.33,200.73,11904.0,199.5565,200.2636,199.5266,199.925,11904.0
2025-05-20 13:00:00,200.87,201.07,200.49,200.85,16469.0,200.0644,200.2636,199.6859,200.0445,16469.0
2025-05-20 13:30:00,200.82,201.02,200.53,200.74,12673.0,200.0146,200.2138,199.7258,199.9349,12673.0
2025-05-20 14:00:00,200.85,200.86,199.86,200.7,8076.0,200.0445,200.0545,199.0585,199.8951,8076.0
2025-05-20 14:30:00,200.7,200.97,200.54,200.9,6479.0,199.8951,200.164,199.7357,200.0943,6479.0
2025-05-20 15:00:00,200.89,200.97,200.49,200.87,9358.0,200.0843,200.164,199.6859,200.0644,9358.0
2025-05-20 15:30:00,200.9,201.48,200.53,200.67,61118.0,200.0943,200.672,199.7258,199.8652,61118.0
2025-05-21 09:30:00,199.41,199.41,195.39,195.5,25334.0,198.6103,198.6103,194.6064,194.716,25334.0
2025-05-21 10:00:00,195.84,196.6,195.83,195.88,9465.0,195.0546,195.8116,195.0446,195.0944,9465.0
2025-05-21 10:30:00,195.84,195.94,195.02,195.7,9640.0,195.0546,195.1542,194.2379,194.9152,9640.0
2025-05-21 11:00:00,195.78,196.43,195.28,195.28,7523.0,194.9948,195.6422,194.4968,194.4968,7523.0
2025-05-21 11:30:00,195.72,196.27,195.44,196.09,8711.0,194.9351,195.4829,194.6562,195.3036,8711.0
2025-05-21 12:00:00,196.0,196.27,195.62,196.14,12690.0,195.214,195.4829,194.8355,195.3534,12690.0
2025-05-21 12:30:00,196.21,196.46,195.15,195.21,40568.0,195.4231,195.6721,194.3674,194.4271,40568.0
2025-05-21 13:00:00,195.29,195.29,192.84,193.0,13466.0,194.5068,194.5068,192.0666,192.226,13466.0
2025-05-21 13:30:00,192.9,194.14,192.82,193.02,33480.0,192.1264,193.3614,192.0467,192.2459,33480.0
2025-05-21 14:00:00,192.78,193.21,192.66,192.87,14612.0,192.0069,192.4351,191.8874,192.0965,14612.0
2025-05-21 14:30:00,192.84,193.09,192.69,193.08,9693.0,192.0666,192.3156,191.9172,192.3057,9693.0
2025-05-21 15:00:00,193.0,193.26,192.73,192.81,27084.0,192.226,192.4849,191.9571,192.0367,27084.0
2025-05-21 15:30:00,192.86,192.89,192.08,192.62,131310.0,192.0865,192.1164,191.3097,191.8475,131310.0
2025-05-22 09:30:00,192.79,192.79,190.95,191.53,19654.0,192.0168,192.0168,190.1842,190.7619,19654.0
2025-05-22 10:00:00,191.39,192.05,191.03,191.3,10233.0,190.6224,191.2798,190.2639,190.5328,10233.0
2025-05-22 10:30:00,191.04,191.64,190.49,191.41,7302.0,190.2738,190.8714,189.7261,190.6424,7302.0
2025-05-22 11:00:00,191.4,191.86,191.09,191.39,9456.0,190.6324,191.0906,190.3236,190.6224,9456.0
2025-05-22 11:30:00,191.48,191.99,191.4,191.48,5236.0,190.7121,191.22,190.6324,190.7121,5236.0
2025-05-22 12:00:00,191.54,191.95,191.42,191.48,8666.0,190.7718,191.1802,190.6523,190.7121,8666.0
2025-05-22 12:30:00,191.4,192.33,191.32,191.91,7571.0,190.6324,191.5587,190.5527,191.1404,7571.0
2025-05-22 13:00:00,191.91,193.07,191.83,193.07,7973.0,191.1404,192.2957,191.0607,192.2957,7973.0
2025-05-22 13:30:00,192.95,193.35,192.9,193.05,9253.0,192.1762,192.5746,192.1264,192.2758,9253.0
2025-05-22 14:00:00,192.93,193.7,192.88,193.39,7746.0,192.1563,192.9232,192.1065,192.6144,7746.0
2025-05-22 14:30:00,193.34,193.71,193.23,193.7,9594.0,192.5646,192.9331,192.4551,192.9232,9594.0
2025-05-22 15:00:00,193.78,194.07,193.62,194.06,12845.0,193.0029,193.2917,192.8435,193.2817,12845.0
2025-05-22 15:30:00,194.12,194.16,192.91,193.04,54661.0,193.3415,193.3813,192.1363,192.2658,54661.0
2025-05-23 09:30:00,191.25,192.34,190.17,192.27,53070.0,190.483,191.5686,189.4073,191.4989,53070.0
2025-05-23 10:00:00,192.27,193.02,192.22,192.89,16298.0,191.4989,192.2459,191.4491,192.1164,16298.0
2025-05-23 10:30:00,192.9,193.59,192.89,193.58,15411.0,192.1264,192.8136,192.1164,192.8037,15411.0
2025-05-23 11:00:00,193.58,195.09,193.49,195.04,25620.0,192.8037,194.3076,192.714,194.2578,25620.0
2025-05-23 11:30:00,194.95,195.27,194.8,195.0,18185.0,194.1682,194.4869,194.0188,194.218,18185.0
2025-05-23 12:00:00,194.96,195.24,194.58,195.0,22080.0,194.1781,194.457,193.7997,194.218,22080.0
2025-05-23 12:30:00,194.96,195.29,194.73,195.19,17347.0,194.1781,194.5068,193.949,194.4072,17347.0
2025-05-23 13:00:00,195.2,195.64,194.94,195.5,9474.0,194.4172,194.8554,194.1582,194.716,9474.0
2025-05-23 13:30:00,195.47,196.21,195.46,196.05,20450.0,194.6861,195.4231,194.6761,195.2638,20450.0
2025-05-23 14:00:00,196.09,196.28,195.78,195.88,11865.0,195.3036,195.4928,194.9948,195.0944,11865.0
2025-05-23 14:30:00,195.97,196.24,195.87,195.94,6916.0,195.1841,195.453,195.0845,195.1542,6916.0
2025-05-23 15:00:00,195.94,196.39,195.82,195.84,18763.0,195.1542,195.6024,195.0347,195.0546,18763.0
2025-05-23 15:30:00,195.85,196.74,195.78,196.53,77657.0,195.0646,195.951,194.9948,195.7418,77657.0
2025-05-27 09:30:00,196.52,196.98,195.09,196.74,23188.0,195.7319,196.19,194.3076,195.951,23188.0
2025-05-27 10:00:00,196.76,199.22,196.75,199.06,19364.0,195.9709,198.421,195.9609,198.2617,19364.0
2025-05-27 10:30:00,199.21,199.73,198.88,199.59,12087.0,198.4111,198.929,198.0824,198.7896,12087.0
2025-05-27 11:00:00,199.59,200.65,199.59,200.65,12502.0,198.7896,199.8453,198.7896,199.8453,12502.0
2025-05-27 11:30:00,200.85,201.08,200.57,200.89,9256.0,200.0445,200.2736,199.7656,200.0843,9256.0
2025-05-27 12:00:00,200.89,201.21,200.67,201.1,7841.0,200.0843,200.4031,199.8652,200.2935,7841.0
2025-05-27 12:30:00,200.94,201.59,200.9,201.01,6464.0,200.1341,200.7815,200.0943,200.2039,6464.0
2025-05-27 13:00:00,201.01,201.19,200.63,200.67,105279.0,200.2039,200.3831,199.8254,199.8652,105279.0
2025-05-27 13:30:00,200.73,201.48,200.6,201.48,8490.0,199.925,200.672,199.7955,200.672,8490.0
2025-05-27 14:00:00,201.35,201.53,200.88,201.47,8386.0,200.5425,200.7218,200.0744,200.662,8386.0
2025-05-27 14:30:00,201.42,201.51,200.89,200.9,13933.0,200.6122,200.7019,200.0843,200.0943,13933.0
2025-05-27 15:00:00,200.93,201.15,200.62,200.67,22891.0,200.1242,200.3433,199.8154,199.8652,22891.0
2025-05-27 15:30:00,200.65,201.05,200.33,201.05,60311.0,199.8453,200.2437,199.5266,200.2437,60311.0
2025-05-28 09:30:00,200.11,201.2,200.11,200.44,87304.0,199.3075,200.3931,199.3075,199.6361,87304.0
2025-05-28 10:00:00,200.17,200.34,199.37,199.93,31720.0,199.3672,199.5366,198.5704,199.1282,31720.0
2025-05-28 10:30:00,200.02,200.05,199.06,199.15,21697.0,199.2178,199.2477,198.2617,198.3513,21697.0
2025-05-28 11:00:00,199.16,199.73,199.16,199.3,20394.0,198.3613,198.929,198.3613,198.5007,20394.0
2025-05-28 11:30:00,199.29,199.42,198.9,198.99,39703.0,198.4908,198.6202,198.1023,198.192,39703.0
2025-05-28 12:00:00,199.04,199.6,199.0,199.19,41582.0,198.2418,198.7995,198.2019,198.3912,41582.0
2025-05-28 12:30:00,199.16,199.75,199.1,199.43,16529.0,198.3613,198.9489,198.3015,198.6302,16529.0
2025-05-28 13:00:00,199.6,199.74,199.45,199.62,34782.0,198.7995,198.939,198.6501,198.8194,34782.0
2025-05-28 13:30:00,199.62,199.62,198.88,198.88,40181.0,198.8194,198.8194,198.0824,198.0824,40181.0
2025-05-28 14:00:00,198.88,199.08,198.58,199.0,8236.0,198.0824,198.2816,197.7836,198.2019,8236.0
2025-05-28 14:30:00,199.03,199.03,198.25,198.68,11812.0,198.2318,198.2318,197.4549,197.8832,11812.0
2025-05-28 15:00:00,198.68,198.68,197.9,197.93,22880.0,197.8832,197.8832,197.1063,197.1362,22880.0
2025-05-28 15:30:00,197.86,198.03,197.39,198.02,61797.0,197.0665,197.2358,196.5984,197.2259,61797.0
2025-05-29 09:30:00,198.72,199.08,198.31,198.64,10573.0,197.923,198.2816,197.5147,197.8434,10573.0
2025-05-29 10:00:00,198.69,198.97,197.87,198.42,30734.0,197.8932,198.172,197.0765,197.6243,30734.0
2025-05-29 10:30:00,198.41,198.78,197.58,198.05,69189.0,197.6143,197.9828,196.7876,197.2557,69189.0
2025-05-29 11:00:00,198.11,198.4,197.48,198.34,36839.0,197.3155,197.6043,196.688,197.5446,36839.0
2025-05-29 11:30:00,198.34,198.34,197.36,197.45,15925.0,197.5446,197.5446,196.5685,196.6581,15925.0
2025-05-29 12:00:00,197.38,198.26,197.3,198.12,24674.0,196.5884,197.4649,196.5087,197.3255,24674.0
2025-05-29 12:30:00,198.12,198.63,198.09,198.61,35945.0,197.3255,197.8334,197.2956,197.8135,35945.0
2025-05-29 13:00:00,198.61,198.96,198.53,198.67,21508.0,197.8135,198.1621,197.7338,197.8732,21508.0
2025-05-29 13:30:00,198.67,199.55,198.46,199.26,14235.0,197.8732,198.7497,197.6641,198.4609,14235.0
2025-05-29 14:00:00,199.31,199.57,198.99,199.07,12721.0,198.5107,198.7696,198.192,198.2716,12721.0
2025-05-29 14:30:00,199.06,199.49,199.02,199.26,11257.0,198.2617,198.69,198.2218,198.4609,11257.0
2025-05-29 15:00:00,199.42,199.51,199.26,199.37,13896.0,198.6202,198.7099,198.4609,198.5704,13896.0
2025-05-29 15:30:00,199.49,199.95,199.24,199.95,76843.0,198.69,199.1481,198.441,199.1481,76843.0
2025-05-30 09:30:00,198.9,200.18,197.89,199.69,15803.0,198.1023,199.3772,197.0964,198.8892,15803.0
2025-05-30 10:00:00,199.81,201.81,199.73,201.81,8865.0,199.0087,201.0007,198.929,201.0007,8865.0
2025-05-30 10:30:00,202.05,202.54,201.89,202.09,11106.0,201.2397,201.7277,201.0803,201.2795,11106.0
2025-05-30 11:00:00,202.16,202.68,202.07,202.56,6555.0,201.3493,201.8672,201.2596,201.7476,6555.0
2025-05-30 11:30:00,202.57,203.2,202.57,202.94,12857.0,201.7576,202.3851,201.7576,202.1261,12857.0
2025-05-30 12:00:00,202.87,203.72,202.86,203.0,9546.0,202.0564,202.903,202.0464,202.1859,9546.0
2025-05-30 12:30:00,203.08,204.04,202.82,203.62,11442.0,202.2656,203.2217,202.0066,202.8034,11442.0
2025-05-30 13:00:00,203.66,203.91,203.2,203.61,11904.0,202.8432,203.0922,202.3851,202.7934,11904.0
2025-05-30 13:30:00,203.78,203.92,202.61,202.61,24863.0,202.9628,203.1022,201.7974,201.7974,24863.0
2025-05-30 14:00:00,202.72,202.99,202.2,202.59,52253.0,201.907,202.1759,201.3891,201.7775,52253.0
2025-05-30 14:30:00,202.53,202.79,201.78,202.65,21245.0,201.7178,201.9767,200.9708,201.8373,21245.0
2025-05-30 15:00:00,202.75,204.25,202.75,204.13,42951.0,201.9369,203.4309,201.9369,203.3114,42951.0
2025-05-30 15:30:00,204.0,204.16,202.55,203.09,311718.0,203.1819,203.3412,201.7377,202.2755,311718.0
2025-06-02 09:30:00,200.9,202.08,199.65,200.15,13905.0,200.0943,201.2696,198.8493,199.3473,13905.0
2025-06-02 10:00:00,200.13,202.26,200.0,202.18,15811.0,199.3274,201.4489,199.1979,201.3692,15811.0
2025-06-02 10:30:00,202.13,202.52,201.69,201.87,10175.0,201.3194,201.7078,200.8811,201.0604,10175.0
2025-06-02 11:00:00,201.91,202.15,201.55,201.9,7153.0,201.1003,201.3393,200.7417,201.0903,7153.0
2025-06-02 11:30:00,202.01,202.47,201.92,202.47,9986.0,201.1999,201.658,201.1102,201.658,9986.0
2025-06-02 12:00:00,202.58,202.63,202.07,202.07,10024.0,201.7676,201.8174,201.2596,201.2596,10024.0
2025-06-02 12:30:00,202.06,202.34,201.93,202.29,8060.0,201.2497,201.5285,201.1202,201.4787,8060.0
2025-06-02 13:00:00,202.34,202.73,202.23,202.34,11284.0,201.5285,201.917,201.419,201.5285,11284.0
2025-06-02 13:30:00,202.41,202.8,202.26,202.76,10939.0,201.5982,201.9867,201.4489,201.9468,10939.0
2025-06-02 14:00:00,202.73,203.64,202.73,203.59,9406.0,201.917,202.8233,201.917,202.7735,9406.0
2025-06-02 14:30:00,203.6,203.91,203.47,203.86,6161.0,202.7835,203.0922,202.654,203.0424,6161.0
2025-06-02 15:00:00,203.95,204.04,203.82,203.91,17245.0,203.1321,203.2217,203.0026,203.0922,17245.0
2025-06-02 15:30:00,203.95,204.27,203.58,204.27,69852.0,203.1321,203.4508,202.7636,203.4508,69852.0
2025-06-03 09:30:00,204.17,204.79,201.56,201.56,33720.0,203.3512,203.9687,200.7517,200.7517,33720.0
2025-06-03 10:00:00,201.58,205.33,200.82,205.33,23523.0,200.7716,204.5065,200.0146,204.5065,23523.0
2025-06-03 10:30:00,205.56,205.56,204.4,205.44,15495.0,204.7356,204.7356,203.5803,204.6161,15495.0
2025-06-03 11:00:00,205.46,206.09,205.36,205.79,17945.0,204.636,205.2635,204.5364,204.9647,17945.0
2025-06-03 11:30:00,205.84,206.63,205.81,206.44,14977.0,205.0145,205.8013,204.9846,205.6121,14977.0
2025-06-03 12:00:00,206.46,206.74,205.92,206.34,14168.0,205.632,205.9109,205.0942,205.5125,14168.0
2025-06-03 12:30:00,206.53,206.53,205.46,205.67,9381.0,205.7017,205.7017,204.636,204.8452,9381.0
2025-06-03 13:00:00,205.81,206.62,205.48,206.36,10242.0,204.9846,205.7914,204.6559,205.5324,10242.0
2025-06-03 13:30:00,206.37,206.51,205.93,206.03,14119.0,205.5424,205.6818,205.1041,205.2037,14119.0
2025-06-03 14:00:00,205.99,206.51,205.62,206.36,15747.0,205.1639,205.6818,204.7954,205.5324,15747.0
2025-06-03 14:30:00,206.38,206.65,206.21,206.3,17605.0,205.5523,205.8212,205.383,205.4726,17605.0
2025-06-03 15:00:00,206.4,206.4,205.84,206.01,22955.0,205.5722,205.5722,205.0145,205.1838,22955.0
2025-06-03 15:30:00,205.96,206.19,205.41,205.93,83913.0,205.134,205.3631,204.5862,205.1041,83913.0
2025-06-04 09:30:00,205.8,206.49,204.72,206.02,20221.0,204.9747,205.6619,203.899,205.1938,20221.0
2025-06-04 10:00:00,205.87,206.22,205.4,205.59,12674.0,205.0444,205.393,204.5763,204.7655,12674.0
2025-06-04 10:30:00,205.68,206.25,205.47,205.97,13521.0,204.8551,205.4228,204.646,205.144,13521.0
2025-06-04 11:00:00,205.98,206.05,205.57,205.65,9688.0,205.1539,205.2237,204.7456,204.8253,9688.0
2025-06-04 11:30:00,205.65,206.39,205.45,205.86,7223.0,204.8253,205.5623,204.6261,205.0344,7223.0
2025-06-04 12:00:00,205.99,205.99,205.43,205.63,10389.0,205.1639,205.1639,204.6061,204.8053,10389.0
2025-06-04 12:30:00,205.64,205.98,205.64,205.88,6786.0,204.8153,205.1539,204.8153,205.0543,6786.0
2025-06-04 13:00:00,205.84,205.93,205.2,205.31,12785.0,205.0145,205.1041,204.3771,204.4866,12785.0
2025-06-04 13:30:00,205.3,205.5,205.03,205.5,8646.0,204.4767,204.6759,204.2077,204.6759,8646.0
2025-06-04 14:00:00,205.51,205.57,205.2,205.26,9559.0,204.6858,204.7456,204.3771,204.4368,9559.0
2025-06-04 14:30:00,205.27,205.33,204.22,204.75,11605.0,204.4468,204.5065,203.401,203.9289,11605.0
2025-06-04 15:00:00,204.69,205.35,204.61,205.35,20575.0,203.8691,204.5265,203.7894,204.5265,20575.0
2025-06-04 15:30:00,205.33,205.33,203.97,203.98,76796.0,204.5065,204.5065,203.152,203.162,76796.0
2025-06-05 09:30:00,203.68,206.32,202.33,202.33,9975.0,202.8632,205.4926,201.5186,201.5186,9975.0
2025-06-05 10:00:00,202.51,202.51,201.4,201.44,22600.0,201.6978,201.6978,200.5923,200.6321,22600.0
2025-06-05 10:30:00,201.54,201.82,200.81,201.75,17613.0,200.7317,201.0106,200.0047,200.9409,17613.0
2025-06-05 11:00:00,201.94,202.24,201.77,202.24,4616.0,201.1301,201.4289,200.9608,201.4289,4616.0
2025-06-05 11:30:00,202.48,202.69,202.01,202.2,6617.0,201.668,201.8771,201.1999,201.3891,6617.0
2025-06-05 12:00:00,202.35,202.79,202.16,202.27,10491.0,201.5385,201.9767,201.3493,201.4588,10491.0
2025-06-05 12:30:00,202.22,202.48,201.83,202.42,5933.0,201.409,201.668,201.0206,201.6082,5933.0
2025-06-05 13:00:00,202.63,202.83,202.56,202.83,3046.0,201.8174,202.0166,201.7476,202.0166,3046.0
2025-06-05 13:30:00,202.82,203.09,202.76,202.92,9113.0,202.0066,202.2755,201.9468,202.1062,9113.0
2025-06-05 14:00:00,202.93,202.93,202.12,202.5,7974.0,202.1162,202.1162,201.3094,201.6879,7974.0
2025-06-05 14:30:00,202.5,202.54,201.98,201.99,7227.0,201.6879,201.7277,201.17,201.1799,7227.0
2025-06-05 15:00:00,201.98,202.1,200.82,201.11,24218.0,201.17,201.2895,200.0146,200.3035,24218.0
2025-06-05 15:30:00,201.13,201.73,201.01,201.39,67394.0,200.3234,200.921,200.2039,200.5823,67394.0
2025-06-06 09:30:00,203.44,204.28,203.41,203.93,5155.0,202.6241,203.4607,202.5942,203.1122,5155.0
2025-06-06 10:00:00,203.65,203.93,202.76,203.93,7433.0,202.8333,203.1122,201.9468,203.1122,7433.0
2025-06-06 10:30:00,203.96,203.96,203.12,203.21,6043.0,203.142,203.142,202.3054,202.395,6043.0
2025-06-06 11:00:00,203.34,203.35,202.47,202.56,4424.0,202.5245,202.5345,201.658,201.7476,4424.0
2025-06-06 11:30:00,202.72,202.93,202.26,202.66,6078.0,201.907,202.1162,201.4489,201.8472,6078.0
2025-06-06 12:00:00,202.96,203.6,202.95,203.37,9571.0,202.146,202.7835,202.1361,202.5544,9571.0
2025-06-06 12:30:00,203.36,203.67,203.19,203.56,11637.0,202.5444,202.8532,202.3751,202.7436,11637.0
2025-06-06 13:00:00,203.56,203.75,203.45,203.75,8723.0,202.7436,202.9329,202.6341,202.9329,8723.0
2025-06-06 13:30:00,203.67,203.89,203.65,203.88,4594.0,202.8532,203.0723,202.8333,203.0624,4594.0
2025-06-06 14:00:00,203.89,204.31,203.89,204.12,5230.0,203.0723,203.4906,203.0723,203.3014,5230.0
2025-06-06 14:30:00,204.0,204.1,203.52,203.52,7213.0,203.1819,203.2815,202.7038,202.7038,7213.0
2025-06-06 15:00:00,203.61,203.74,203.54,203.65,10041.0,202.7934,202.9229,202.7237,202.8333,10041.0
2025-06-06 15:30:00,203.57,203.83,203.24,203.47,43733.0,202.7536,203.0126,202.4249,202.654,43733.0
2025-06-09 09:30:00,203.0,203.26,197.98,198.99,10637.0,203.0,203.26,197.98,198.99,10637.0
2025-06-09 10:00:00,198.97,199.14,197.28,199.14,8775.0,198.97,199.14,197.28,199.14,8775.0
2025-06-09 10:30:00,198.71,198.71,196.28,197.45,15787.0,198.71,198.71,196.28,197.45,15787.0
2025-06-09 11:00:00,197.74,197.97,197.24,197.82,8751.0,197.74,197.97,197.24,197.82,8751.0
2025-06-09 11:30:00,197.87,199.02,197.86,198.61,7668.0,197.87,199.02,197.86,198.61,7668.0
2025-06-09 12:00:00,198.59,198.98,198.34,198.77,3513.0,198.59,198.98,198.34,198.77,3513.0
2025-06-09 12:30:00,198.79,199.07,198.6,198.8,6814.0,198.79,199.07,198.6,198.8,6814.0
2025-06-09 13:00:00,198.96,199.4,198.9,199.4,2207.0,198.96,199.4,198.9,199.4,2207.0
2025-06-09 13:30:00,199.27,199.46,199.1,199.46,3600.0,199.27,199.46,199.1,199.46,3600.0
2025-06-09 14:00:00,199.44,199.77,199.31,199.4,5582.0,199.44,199.77,199.31,199.4,5582.0
2025-06-09 14:30:00,199.4,199.72,199.4,199.68,10016.0,199.4,199.72,199.4,199.68,10016.0
2025-06-09 15:00:00,199.73,199.94,199.39,199.39,10034.0,199.73,199.94,199.39,199.39,10034.0
2025-06-09 15:30:00,199.41,199.58,198.69,198.7,46312.0,199.41,199.58,198.69,198.7,46312.0
2025-06-10 09:30:00,198.75,198.81,196.83,197.4,8418.0,198.75,198.81,196.83,197.4,8418.0
2025-06-10 10:00:00,197.41,198.2,197.05,197.9,5319.0,197.41,198.2,197.05,197.9,5319.0
2025-06-10 10:30:00,197.73,198.05,196.9,197.81,8631.0,197.73,198.05,196.9,197.81,8631.0
2025-06-10 11:00:00,197.9,197.99,197.35,197.68,5886.0,197.9,197.99,197.35,197.68,5886.0
2025-06-10 11:30:00,197.73,198.2,197.24,197.59,6143.0,197.73,198.2,197.24,197.59,6143.0
2025-06-10 12:00:00,197.53,197.96,197.46,197.79,6207.0,197.53,197.96,197.46,197.79,6207.0
2025-06-10 12:30:00,197.56,197.79,197.38,197.43,2575.0,197.56,197.79,197.38,197.43,2575.0
2025-06-10 13:00:00,197.4,197.67,197.12,197.4,4189.0,197.4,197.67,197.12,197.4,4189.0
2025-06-10 13:30:00,197.52,197.68,197.16,197.23,3746.0,197.52,197.68,197.16,197.23,3746.0
2025-06-10 14:00:00,196.98,197.07,196.29,196.42,5627.0,196.98,197.07,196.29,196.42,5627.0
2025-06-10 14:30:00,196.42,196.81,196.4,196.47,4992.0,196.42,196.81,196.4,196.47,4992.0
2025-06-10 15:00:00,196.5,196.74,195.99,195.99,6386.0,196.5,196.74,195.99,195.99,6386.0
2025-06-10 15:30:00,195.97,196.07,195.04,195.95,42224.0,195.97,196.07,195.04,195.95,42224.0
2025-06-11 09:30:00,196.23,196.86,195.17,195.74,10632.0,196.23,196.86,195.17,195.74,10632.0
2025-06-11 10:00:00,195.56,196.63,195.37,196.63,7267.0,195.56,196.63,195.37,196.63,7267.0
2025-06-11 10:30:00,196.55,197.25,196.35,196.74,4021.0,196.55,197.25,196.35,196.74,4021.0
2025-06-11 11:00:00,196.67,196.93,196.47,196.8,3852.0,196.67,196.93,196.47,196.8,3852.0
2025-06-11 11:30:00,196.68,197.23,196.68,197.09,3739.0,196.68,197.23,196.68,197.09,3739.0
2025-06-11 12:00:00,197.04,197.3,196.86,197.26,1905.0,197.04,197.3,196.86,197.26,1905.0
2025-06-11 12:30:00,197.14,197.41,196.77,197.35,3126.0,197.14,197.41,196.77,197.35,3126.0
2025-06-11 13:00:00,197.39,197.77,197.39,197.65,3615.0,197.39,197.77,197.39,197.65,3615.0
2025-06-11 13:30:00,197.67,197.67,197.19,197.24,5271.0,197.67,197.67,197.19,197.24,5271.0
2025-06-11 14:00:00,197.29,197.47,196.27,196.93,7540.0,197.29,197.47,196.27,196.93,7540.0
2025-06-11 14:30:00,196.81,197.36,196.65,196.77,9895.0,196.81,197.36,196.65,196.77,9895.0
2025-06-11 15:00:00,196.57,196.92,196.52,196.57,13117.0,196.57,196.92,196.52,196.57,13117.0
2025-06-11 15:30:00,196.56,196.85,196.08,196.53,39158.0,196.56,196.85,196.08,196.53,39158.0
2025-06-12 09:30:00,195.81,196.29,195.12,196.29,8690.0,195.81,196.29,195.12,196.29,8690.0
2025-06-12 10:00:00,195.71,196.43,195.71,196.21,6417.0,195.71,196.43,195.71,196.21,6417.0
2025-06-12 10:30:00,196.28,196.78,196.27,196.45,3368.0,196.28,196.78,196.27,196.45,3368.0
2025-06-12 11:00:00,196.6,197.28,196.52,196.73,6031.0,196.6,197.28,196.52,196.73,6031.0
2025-06-12 11:30:00,196.99,197.26,196.87,197.03,6307.0,196.99,197.26,196.87,197.03,6307.0
2025-06-12 12:00:00,196.93,197.34,196.74,197.02,4122.0,196.93,197.34,196.74,197.02,4122.0
2025-06-12 12:30:00,196.99,197.38,196.75,197.16,3472.0,196.99,197.38,196.75,197.16,3472.0
2025-06-12 13:00:00,197.41,197.52,197.13,197.31,3343.0,197.41,197.52,197.13,197.31,3343.0
2025-06-12 13:30:00,197.43,197.72,197.43,197.72,5516.0,197.43,197.72,197.43,197.72,5516.0
2025-06-12 14:00:00,197.75,197.95,197.55,197.58,3012.0,197.75,197.95,197.55,197.58,3012.0
2025-06-12 14:30:00,197.61,198.21,197.6,198.15,4377.0,197.61,198.21,197.6,198.15,4377.0
2025-06-12 15:00:00,198.18,198.48,198.17,198.48,7414.0,198.18,198.48,198.17,198.48,7414.0
2025-06-12 15:30:00,198.44,199.28,198.35,199.24,52050.0,198.44,199.28,198.35,199.24,52050.0
2025-06-13 09:30:00,197.1,198.92,195.84,197.45,56712.0,197.1,198.92,195.84,197.45,56712.0
2025-06-13 10:00:00,197.66,198.5,197.25,198.5,10865.0,197.66,198.5,197.25,198.5,10865.0
2025-06-13 10:30:00,198.68,199.51,198.36,199.34,9380.0,198.68,199.51,198.36,199.34,9380.0
2025-06-13 11:00:00,199.36,199.57,199.12,199.38,3826.0,199.36,199.57,199.12,199.38,3826.0
2025-06-13 11:30:00,199.35,199.97,199.31,199.31,4615.0,199.35,199.97,199.31,199.31,4615.0
2025-06-13 12:00:00,199.48,199.64,199.23,199.27,2020.0,199.48,199.64,199.23,199.27,2020.0
2025-06-13 12:30:00,199.13,199.45,198.79,199.4,11093.0,199.13,199.45,198.79,199.4,11093.0
2025-06-13 13:00:00,199.5,199.79,199.31,199.43,9724.0,199.5,199.79,199.31,199.43,9724.0
2025-06-13 13:30:00,199.53,199.54,199.13,199.46,11327.0,199.53,199.54,199.13,199.46,11327.0
2025-06-13 14:00:00,199.47,199.67,198.9,198.9,43524.0,199.47,199.67,198.9,198.9,43524.0
2025-06-13 14:30:00,198.9,198.99,198.14,198.74,10390.0,198.9,198.99,198.14,198.74,10390.0
2025-06-13 15:00:00,198.47,198.78,198.23,198.3,5132.0,198.47,198.78,198.23,198.3,5132.0
2025-06-13 15:30:00,198.31,198.46,197.83,198.24,34950.0,198.31,198.46,197.83,198.24,34950.0
2025-06-16 09:30:00,199.55,200.8,199.48,200.76,10648.0,199.55,200.8,199.48,200.76,10648.0
2025-06-16 10:00:00,200.8,201.53,200.7,201.53,9849.0,200.8,201.53,200.7,201.53,9849.0
2025-06-16 10:30:00,201.42,202.2,201.41,202.01,4540.0,201.42,202.2,201.41,202.01,4540.0
2025-06-16 11:00:00,201.98,202.13,201.72,201.89,13040.0,201.98,202.13,201.72,201.89,13040.0
2025-06-16 11:30:00,201.89,202.24,201.79,201.84,3565.0,201.89,202.24,201.79,201.84,3565.0
2025-06-16 12:00:00,201.66,201.76,201.11,201.5,7211.0,201.66,201.76,201.11,201.5,7211.0
2025-06-16 12:30:00,201.52,201.63,201.26,201.26,1746.0,201.52,201.63,201.26,201.26,1746.0
2025-06-16 13:00:00,201.1,201.51,201.05,201.51,1992.0,201.1,201.51,201.05,201.51,1992.0
2025-06-16 13:30:00,201.41,201.49,200.52,200.52,4151.0,201.41,201.49,200.52,200.52,4151.0
2025-06-16 14:00:00,200.67,200.97,200.63,200.83,2370.0,200.67,200.97,200.63,200.83,2370.0
2025-06-16 14:30:00,200.83,200.93,200.67,200.67,4274.0,200.83,200.93,200.67,200.67,4274.0
2025-06-16 15:00:00,200.46,200.6,200.1,200.1,7463.0,200.46,200.6,200.1,200.1,7463.0
2025-06-16 15:30:00,200.09,200.49,199.8,200.02,27659.0,200.09,200.49,199.8,200.02,27659.0
2025-06-17 09:30:00,199.07,199.41,197.4,198.87,4891.0,199.07,199.41,197.4,198.87,4891.0
2025-06-17 10:00:00,199.03,199.2,198.81,199.05,2576.0,199.03,199.2,198.81,199.05,2576.0
2025-06-17 10:30:00,199.15,199.21,198.4,198.51,2699.0,199.15,199.21,198.4,198.51,2699.0
2025-06-17 11:00:00,198.53,198.58,197.79,197.8,3807.0,198.53,198.58,197.79,197.8,3807.0
2025-06-17 11:30:00,197.62,197.81,197.33,197.71,3168.0,197.62,197.81,197.33,197.71,3168.0
2025-06-17 12:00:00,197.6,198.1,197.6,198.1,4489.0,197.6,198.1,197.6,198.1,4489.0
2025-06-17 12:30:00,198.12,198.61,198.01,198.61,2546.0,198.12,198.61,198.01,198.61,2546.0
2025-06-17 13:00:00,198.41,198.76,197.55,197.55,6276.0,198.41,198.76,197.55,197.55,6276.0
2025-06-17 13:30:00,197.55,197.72,197.01,197.59,4348.0,197.55,197.72,197.01,197.59,4348.0
2025-06-17 14:00:00,197.45,197.64,197.14,197.64,3104.0,197.45,197.64,197.14,197.64,3104.0
2025-06-17 14:30:00,197.64,198.16,197.53,198.1,8532.0,197.64,198.16,197.53,198.1,8532.0
2025-06-17 15:00:00,198.2,198.39,197.91,198.35,10369.0,198.2,198.39,197.91,198.35,10369.0
2025-06-17 15:30:00,198.27,198.53,198.04,198.26,20151.0,198.27,198.53,198.04,198.26,20151.0
2025-06-18 09:30:00,198.67,198.93,197.59,197.65,8064.0,198.67,198.93,197.59,197.65,8064.0
2025-06-18 10:00:00,197.5,198.69,197.5,198.64,5536.0,197.5,198.69,197.5,198.64,5536.0
2025-06-18 10:30:00,198.3,198.43,197.78,198.02,8556.0,198.3,198.43,197.78,198.02,8556.0
2025-06-18 11:00:00,197.86,197.89,196.71,197.03,6441.0,197.86,197.89,196.71,197.03,6441.0
2025-06-18 11:30:00,196.98,197.11,196.6,196.97,4975.0,196.98,197.11,196.6,196.97,4975.0
2025-06-18 12:00:00,196.75,197.03,196.55,196.69,14146.0,196.75,197.03,196.55,196.69,14146.0
2025-06-18 12:30:00,196.8,197.03,196.66,196.66,6861.0,196.8,197.03,196.66,196.66,6861.0
2025-06-18 13:00:00,196.66,196.72,196.06,196.34,7387.0,196.66,196.72,196.06,196.34,7387.0
2025-06-18 13:30:00,196.5,197.09,196.35,196.95,9815.0,196.5,197.09,196.35,196.95,9815.0
2025-06-18 14:00:00,197.08,197.56,196.47,197.03,11828.0,197.08,197.56,196.47,197.03,11828.0
2025-06-18 14:30:00,197.19,197.62,196.31,196.44,21725.0,197.19,197.62,196.31,196.44,21725.0
2025-06-18 15:00:00,196.3,196.49,195.55,195.67,24165.0,196.3,196.49,195.55,195.67,24165.0
2025-06-18 15:30:00,195.6,196.16,195.35,195.49,130607.0,195.6,196.16,195.35,195.49,130607.0
2025-06-20 09:30:00,196.18,198.27,196.18,196.95,53620.0,196.18,198.27,196.18,196.95,53620.0
2025-06-20 10:00:00,197.25,197.55,196.98,197.37,2869.0,197.25,197.55,196.98,197.37,2869.0
2025-06-20 10:30:00,197.75,198.37,197.28,198.16,3776.0,197.75,198.37,197.28,198.16,3776.0
2025-06-20 11:00:00,198.15,198.74,198.15,198.25,4364.0,198.15,198.74,198.15,198.25,4364.0
2025-06-20 11:30:00,198.36,198.4,197.01,197.01,5850.0,198.36,198.4,197.01,197.01,5850.0
2025-06-20 12:00:00,196.82,196.93,196.23,196.78,4474.0,196.82,196.93,196.23,196.78,4474.0
2025-06-20 12:30:00,196.84,197.07,196.8,196.8,4438.0,196.84,197.07,196.8,196.8,4438.0
2025-06-20 13:00:00,196.83,196.83,196.2,196.39,3605.0,196.83,196.83,196.2,196.39,3605.0
2025-06-20 13:30:00,196.36,196.36,195.29,195.56,4914.0,196.36,196.36,195.29,195.56,4914.0
2025-06-20 14:00:00,195.42,195.92,195.42,195.91,3092.0,195.42,195.92,195.42,195.91,3092.0
2025-06-20 14:30:00,195.96,196.04,195.6,195.79,3750.0,195.96,196.04,195.6,195.79,3750.0
2025-06-20 15:00:00,195.9,196.0,195.43,195.43,9918.0,195.9,196.0,195.43,195.43,9918.0
2025-06-20 15:30:00,195.51,196.57,195.5,196.2,49087.0,195.51,196.57,195.5,196.2,49087.0